31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 193300 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 7126 |
| 3 | 20230718 | 193200 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 4 | 20230718 | 193100 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 5 | 20230718 | 193000 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 6 | 20230718 | 192900 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 7 | 20230718 | 192800 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 8 | 20230718 | 192700 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 9 | 20230718 | 192600 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 10 | 20230718 | 192500 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 11 | 20230718 | 192400 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 12 | 20230718 | 192300 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 13 | 20230718 | 192200 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 14 | 20230718 | 192100 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 15 | 20230718 | 192000 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 16 | 20230718 | 191900 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 17 | 20230718 | 191800 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 18 | 20230718 | 191700 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 19 | 20230718 | 191600 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 20 | 20230718 | 191500 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 21 | 20230718 | 191400 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 22 | 20230718 | 191300 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 23 | 20230718 | 191200 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 24 | 20230718 | 191100 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 25 | 20230718 | 191000 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 26 | 20230718 | 190900 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 27 | 20230718 | 190800 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 28 | 20230718 | 190700 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 29 | 20230718 | 190600 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 30 | 20230718 | 190500 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 31 | 20230718 | 190400 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 32 | 20230718 | 190300 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 7126 |
| 33 | 20230718 | 190200 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 34 | 20230718 | 190100 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 35 | 20230718 | 190000 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 36 | 20230718 | 185900 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 37 | 20230718 | 185800 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 38 | 20230718 | 185700 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 39 | 20230718 | 185600 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 40 | 20230718 | 185500 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 41 | 20230718 | 185400 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 42 | 20230718 | 185300 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 43 | 20230718 | 185200 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 44 | 20230718 | 185100 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 45 | 20230718 | 185000 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 46 | 20230718 | 184900 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 47 | 20230718 | 184800 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 48 | 20230718 | 184700 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 49 | 20230718 | 184600 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 50 | 20230718 | 184500 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 51 | 20230718 | 184400 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 52 | 20230718 | 184300 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 53 | 20230718 | 184200 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 54 | 20230718 | 184100 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 55 | 20230718 | 184000 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 56 | 20230718 | 183900 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 57 | 20230718 | 183800 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 58 | 20230718 | 183700 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 59 | 20230718 | 183600 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 60 | 20230718 | 183500 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 61 | 20230718 | 183400 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 62 | 20230718 | 183300 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 7126 |
| 63 | 20230718 | 183200 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 64 | 20230718 | 183100 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 65 | 20230718 | 183000 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 66 | 20230718 | 182900 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 67 | 20230718 | 182800 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 68 | 20230718 | 182700 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 69 | 20230718 | 182600 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 70 | 20230718 | 182500 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 71 | 20230718 | 182400 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 72 | 20230718 | 182300 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 73 | 20230718 | 182200 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 74 | 20230718 | 182100 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 75 | 20230718 | 182000 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 76 | 20230718 | 181900 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 77 | 20230718 | 181800 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 78 | 20230718 | 181700 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 79 | 20230718 | 181600 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 80 | 20230718 | 181500 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 81 | 20230718 | 181400 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 82 | 20230718 | 181300 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 83 | 20230718 | 181200 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 84 | 20230718 | 181100 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 85 | 20230718 | 181000 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 86 | 20230718 | 180900 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 87 | 20230718 | 180800 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 88 | 20230718 | 180700 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 89 | 20230718 | 180600 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 90 | 20230718 | 180500 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 91 | 20230718 | 180400 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 92 | 20230718 | 180300 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 7126 |
| 93 | 20230718 | 180200 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 94 | 20230718 | 180100 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 95 | 20230718 | 180000 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 96 | 20230718 | 175900 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 97 | 20230718 | 175800 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 98 | 20230718 | 175700 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 99 | 20230718 | 175600 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 100 | 20230718 | 175500 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 101 | 20230718 | 175400 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 102 | 20230718 | 175300 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 103 | 20230718 | 175200 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 104 | 20230718 | 175100 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 105 | 20230718 | 175000 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 106 | 20230718 | 174900 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 107 | 20230718 | 174800 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 108 | 20230718 | 174700 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 109 | 20230718 | 174600 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 110 | 20230718 | 174500 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 111 | 20230718 | 174400 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 112 | 20230718 | 174300 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 113 | 20230718 | 174200 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 114 | 20230718 | 174100 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 115 | 20230718 | 174000 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 116 | 20230718 | 173900 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 117 | 20230718 | 173800 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 118 | 20230718 | 173700 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 119 | 20230718 | 173600 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 120 | 20230718 | 173500 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 121 | 20230718 | 173400 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 122 | 20230718 | 173300 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 7126 |
| 123 | 20230718 | 173200 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 124 | 20230718 | 173100 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 125 | 20230718 | 173000 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 126 | 20230718 | 172900 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 127 | 20230718 | 172800 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 128 | 20230718 | 172700 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 129 | 20230718 | 172600 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 130 | 20230718 | 172500 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 131 | 20230718 | 172400 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 132 | 20230718 | 172300 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 133 | 20230718 | 172200 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 134 | 20230718 | 172100 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 135 | 20230718 | 172000 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 136 | 20230718 | 171900 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 137 | 20230718 | 171800 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 138 | 20230718 | 171700 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 139 | 20230718 | 171600 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 140 | 20230718 | 171500 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 141 | 20230718 | 171400 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 142 | 20230718 | 171300 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 143 | 20230718 | 171200 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 144 | 20230718 | 171100 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 145 | 20230718 | 171000 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 146 | 20230718 | 170900 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 147 | 20230718 | 170800 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 148 | 20230718 | 170700 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 149 | 20230718 | 170600 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 150 | 20230718 | 170500 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 151 | 20230718 | 170400 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 152 | 20230718 | 170300 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 7126 |
| 153 | 20230718 | 170200 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 154 | 20230718 | 170100 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 155 | 20230718 | 170000 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 156 | 20230718 | 165900 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 157 | 20230718 | 165800 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 158 | 20230718 | 165700 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 159 | 20230718 | 165600 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 160 | 20230718 | 165500 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 161 | 20230718 | 165400 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 162 | 20230718 | 165300 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 163 | 20230718 | 165200 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 164 | 20230718 | 165100 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 165 | 20230718 | 165000 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 166 | 20230718 | 164900 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 167 | 20230718 | 164800 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 168 | 20230718 | 164700 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 169 | 20230718 | 164600 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 170 | 20230718 | 164500 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 171 | 20230718 | 164400 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 172 | 20230718 | 164300 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 173 | 20230718 | 164200 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 174 | 20230718 | 164100 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 175 | 20230718 | 164000 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 176 | 20230718 | 163900 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 177 | 20230718 | 163800 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 178 | 20230718 | 163700 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 179 | 20230718 | 163600 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 180 | 20230718 | 163500 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 181 | 20230718 | 163400 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 182 | 20230718 | 163300 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 7126 |
| 183 | 20230718 | 163200 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 184 | 20230718 | 163100 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 185 | 20230718 | 163000 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 186 | 20230718 | 162900 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 187 | 20230718 | 162800 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 188 | 20230718 | 162700 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 189 | 20230718 | 162600 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 190 | 20230718 | 162500 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 191 | 20230718 | 162400 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 192 | 20230718 | 162300 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 193 | 20230718 | 162200 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 194 | 20230718 | 162100 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 195 | 20230718 | 162000 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 196 | 20230718 | 161900 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 197 | 20230718 | 161800 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 198 | 20230718 | 161700 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 199 | 20230718 | 161600 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 200 | 20230718 | 161500 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 201 | 20230718 | 161400 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 202 | 20230718 | 161300 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 203 | 20230718 | 161200 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 204 | 20230718 | 161100 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 205 | 20230718 | 161000 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 206 | 20230718 | 160900 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 207 | 20230718 | 160800 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 208 | 20230718 | 160700 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 209 | 20230718 | 160600 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 210 | 20230718 | 160500 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 211 | 20230718 | 160400 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 212 | 20230718 | 160300 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 7126 |
| 213 | 20230718 | 160200 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 214 | 20230718 | 160100 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 215 | 20230718 | 160000 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 216 | 20230718 | 155900 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 217 | 20230718 | 155800 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 218 | 20230718 | 155700 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 219 | 20230718 | 155600 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 220 | 20230718 | 155500 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 221 | 20230718 | 155400 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 222 | 20230718 | 155300 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 223 | 20230718 | 155200 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 224 | 20230718 | 155100 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 225 | 20230718 | 155000 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 226 | 20230718 | 154900 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 227 | 20230718 | 154800 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 228 | 20230718 | 154700 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 229 | 20230718 | 154600 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 230 | 20230718 | 154500 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 231 | 20230718 | 154400 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 232 | 20230718 | 154300 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 233 | 20230718 | 154200 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 234 | 20230718 | 154100 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 235 | 20230718 | 154000 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 236 | 20230718 | 153900 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 237 | 20230718 | 153800 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 238 | 20230718 | 153700 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 239 | 20230718 | 153600 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 240 | 20230718 | 153500 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 241 | 20230718 | 153400 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 242 | 20230718 | 153300 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 7126 |
| 243 | 20230718 | 153200 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 244 | 20230718 | 153100 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 0 |
| 245 | 20230718 | 153000 | 1679977810 | 4890 | 4890 | 4890 | 4890 | 7126 |
| 246 | 20230718 | 152900 | 1645131670 | 4845 | 4845 | 4845 | 4845 | 0 |
| 247 | 20230718 | 152800 | 1645131670 | 4845 | 4845 | 4845 | 4845 | 0 |
| 248 | 20230718 | 152700 | 1645131670 | 4845 | 4845 | 4845 | 4845 | 0 |
| 249 | 20230718 | 152600 | 1645131670 | 4845 | 4845 | 4845 | 4845 | 0 |
| 250 | 20230718 | 152500 | 1645131670 | 4845 | 4845 | 4845 | 4845 | 0 |
| 251 | 20230718 | 152400 | 1645131670 | 4845 | 4845 | 4845 | 4845 | 0 |
| 252 | 20230718 | 152300 | 1645131670 | 4845 | 4845 | 4845 | 4845 | 0 |
| 253 | 20230718 | 152200 | 1645131670 | 4845 | 4845 | 4845 | 4845 | 0 |
| 254 | 20230718 | 152100 | 1645131670 | 4845 | 4845 | 4845 | 4845 | 0 |
| 255 | 20230718 | 152000 | 1645131670 | 4845 | 4845 | 4845 | 4845 | 0 |
| 256 | 20230718 | 151900 | 1645131670 | 4845 | 4860 | 4860 | 4845 | 4203 |
| 257 | 20230718 | 151800 | 1624745650 | 4880 | 4855 | 4880 | 4850 | 2019 |
| 258 | 20230718 | 151700 | 1614929465 | 4845 | 4865 | 4880 | 4845 | 7716 |
| 259 | 20230718 | 151600 | 1577440465 | 4865 | 4870 | 4885 | 4865 | 3200 |
| 260 | 20230718 | 151500 | 1561856325 | 4875 | 4885 | 4885 | 4875 | 3600 |
| 261 | 20230718 | 151400 | 1544290960 | 4885 | 4895 | 4895 | 4885 | 2700 |
| 262 | 20230718 | 151300 | 1531099185 | 4895 | 4900 | 4900 | 4895 | 53 |
| 263 | 20230718 | 151200 | 1530839490 | 4900 | 4905 | 4905 | 4900 | 9 |
| 264 | 20230718 | 151100 | 1530795370 | 4895 | 4900 | 4900 | 4895 | 1582 |
| 265 | 20230718 | 151000 | 1523046330 | 4900 | 4885 | 4900 | 4885 | 111 |
| 266 | 20230718 | 150900 | 1522503930 | 4900 | 4895 | 4900 | 4890 | 2510 |
| 267 | 20230718 | 150800 | 1510219245 | 4900 | 4895 | 4905 | 4895 | 756 |
| 268 | 20230718 | 150700 | 1506516815 | 4900 | 4900 | 4900 | 4895 | 360 |
| 269 | 20230718 | 150600 | 1504752830 | 4895 | 4900 | 4900 | 4895 | 1479 |
| 270 | 20230718 | 150500 | 1497510595 | 4900 | 4900 | 4900 | 4900 | 0 |
| 271 | 20230718 | 150400 | 1497510595 | 4900 | 4910 | 4910 | 4900 | 6544 |
| 272 | 20230718 | 150300 | 1465427460 | 4915 | 4915 | 4915 | 4915 | 500 |
| 273 | 20230718 | 150200 | 1462969960 | 4915 | 4915 | 4915 | 4915 | 1000 |
| 274 | 20230718 | 150100 | 1458054960 | 4915 | 4920 | 4920 | 4915 | 2119 |
| 275 | 20230718 | 150000 | 1447638555 | 4920 | 4920 | 4920 | 4920 | 47 |
| 276 | 20230718 | 145900 | 1447407315 | 4920 | 4920 | 4920 | 4920 | 740 |
| 277 | 20230718 | 145800 | 1443766515 | 4925 | 4925 | 4925 | 4925 | 107 |
| 278 | 20230718 | 145700 | 1443239540 | 4925 | 4920 | 4925 | 4920 | 1014 |
| 279 | 20230718 | 145600 | 1438248090 | 4925 | 4925 | 4925 | 4925 | 0 |
| 280 | 20230718 | 145500 | 1438248090 | 4925 | 4925 | 4925 | 4925 | 781 |
| 281 | 20230718 | 145400 | 1434401665 | 4925 | 4930 | 4930 | 4925 | 749 |
| 282 | 20230718 | 145300 | 1430712585 | 4925 | 4930 | 4930 | 4925 | 569 |
| 283 | 20230718 | 145200 | 1427907445 | 4925 | 4930 | 4930 | 4925 | 365 |
| 284 | 20230718 | 145100 | 1426109770 | 4930 | 4930 | 4930 | 4925 | 452 |
| 285 | 20230718 | 145000 | 1423882200 | 4930 | 4930 | 4930 | 4930 | 281 |
| 286 | 20230718 | 144900 | 1422496870 | 4925 | 4925 | 4925 | 4925 | 383 |
| 287 | 20230718 | 144800 | 1420610595 | 4925 | 4925 | 4925 | 4925 | 1100 |
| 288 | 20230718 | 144700 | 1415193095 | 4930 | 4925 | 4930 | 4925 | 509 |
| 289 | 20230718 | 144600 | 1412686265 | 4925 | 4925 | 4925 | 4925 | 9 |
| 290 | 20230718 | 144500 | 1412641940 | 4930 | 4930 | 4940 | 4930 | 2791 |
| 291 | 20230718 | 144400 | 1398882290 | 4925 | 4915 | 4925 | 4915 | 2555 |
| 292 | 20230718 | 144300 | 1386311685 | 4900 | 4895 | 4900 | 4895 | 1371 |
| 293 | 20230718 | 144200 | 1379599040 | 4895 | 4905 | 4920 | 4890 | 10291 |
| 294 | 20230718 | 144100 | 1329214700 | 4905 | 4920 | 4920 | 4905 | 2932 |
| 295 | 20230718 | 144000 | 1314814460 | 4925 | 4925 | 4925 | 4925 | 0 |
| 296 | 20230718 | 143900 | 1314814460 | 4925 | 4925 | 4925 | 4925 | 30 |
| 297 | 20230718 | 143800 | 1314666710 | 4920 | 4920 | 4920 | 4920 | 0 |
| 298 | 20230718 | 143700 | 1314666710 | 4920 | 4920 | 4920 | 4920 | 8 |
| 299 | 20230718 | 143600 | 1314627350 | 4920 | 4920 | 4920 | 4920 | 172 |
| 300 | 20230718 | 143500 | 1313781110 | 4925 | 4925 | 4925 | 4925 | 1277 |
| 301 | 20230718 | 143400 | 1307491885 | 4930 | 4940 | 4940 | 4930 | 1884 |
| 302 | 20230718 | 143300 | 1298198010 | 4960 | 4940 | 4960 | 4930 | 595 |
| 303 | 20230718 | 143200 | 1295259520 | 4940 | 4940 | 4940 | 4935 | 1557 |
| 304 | 20230718 | 143100 | 1287571700 | 4940 | 4940 | 4940 | 4940 | 5 |
| 305 | 20230718 | 143000 | 1287547000 | 4935 | 4935 | 4935 | 4935 | 0 |
| 306 | 20230718 | 142900 | 1287547000 | 4935 | 4955 | 4955 | 4935 | 954 |
| 307 | 20230718 | 142800 | 1282820020 | 4955 | 4960 | 4960 | 4935 | 1454 |
| 308 | 20230718 | 142700 | 1275625555 | 4960 | 4960 | 4960 | 4960 | 4 |
| 309 | 20230718 | 142600 | 1275605715 | 4960 | 4960 | 4960 | 4960 | 0 |
| 310 | 20230718 | 142500 | 1275605715 | 4960 | 4960 | 4960 | 4960 | 1 |
| 311 | 20230718 | 142400 | 1275600755 | 4940 | 4955 | 4960 | 4940 | 606 |
| 312 | 20230718 | 142300 | 1272598095 | 4955 | 4940 | 4960 | 4930 | 1366 |
| 313 | 20230718 | 142200 | 1265830010 | 4960 | 4945 | 4960 | 4930 | 452 |
| 314 | 20230718 | 142100 | 1263597930 | 4960 | 4960 | 4960 | 4960 | 353 |
| 315 | 20230718 | 142000 | 1261847050 | 4960 | 4960 | 4960 | 4960 | 0 |
| 316 | 20230718 | 141900 | 1261847050 | 4960 | 4945 | 4960 | 4945 | 57 |
| 317 | 20230718 | 141800 | 1261565080 | 4960 | 4960 | 4960 | 4960 | 52 |
| 318 | 20230718 | 141700 | 1261307160 | 4940 | 4955 | 4960 | 4940 | 501 |
| 319 | 20230718 | 141600 | 1258826200 | 4955 | 4955 | 4955 | 4935 | 132 |
| 320 | 20230718 | 141500 | 1258174740 | 4955 | 4945 | 4955 | 4945 | 823 |
| 321 | 20230718 | 141400 | 1254104995 | 4945 | 4945 | 4945 | 4945 | 0 |
| 322 | 20230718 | 141300 | 1254104995 | 4945 | 4945 | 4945 | 4945 | 3 |
| 323 | 20230718 | 141200 | 1254090160 | 4935 | 4935 | 4935 | 4935 | 0 |
| 324 | 20230718 | 141100 | 1254090160 | 4935 | 4945 | 4945 | 4935 | 457 |
| 325 | 20230718 | 141000 | 1251830715 | 4925 | 4925 | 4925 | 4925 | 0 |
| 326 | 20230718 | 140900 | 1251830715 | 4925 | 4925 | 4925 | 4925 | 0 |
| 327 | 20230718 | 140800 | 1251830715 | 4925 | 4925 | 4925 | 4925 | 136 |
| 328 | 20230718 | 140700 | 1251160915 | 4925 | 4945 | 4945 | 4925 | 2 |
| 329 | 20230718 | 140600 | 1251151045 | 4935 | 4935 | 4955 | 4935 | 71 |
| 330 | 20230718 | 140500 | 1250800640 | 4940 | 4940 | 4940 | 4935 | 1569 |
| 331 | 20230718 | 140400 | 1243054995 | 4940 | 4940 | 4940 | 4940 | 11 |
| 332 | 20230718 | 140300 | 1243000655 | 4935 | 4940 | 4940 | 4935 | 4 |
| 333 | 20230718 | 140200 | 1242980905 | 4955 | 4945 | 4955 | 4935 | 15 |
| 334 | 20230718 | 140100 | 1242906810 | 4950 | 4955 | 4955 | 4950 | 27 |
| 335 | 20230718 | 140000 | 1242773030 | 4955 | 4955 | 4955 | 4945 | 6 |
| 336 | 20230718 | 135900 | 1242743310 | 4950 | 4950 | 4955 | 4950 | 6 |
| 337 | 20230718 | 135800 | 1242713590 | 4955 | 4935 | 4955 | 4935 | 1087 |
| 338 | 20230718 | 135700 | 1237349225 | 4935 | 4935 | 4935 | 4935 | 995 |
| 339 | 20230718 | 135600 | 1232438900 | 4920 | 4920 | 4930 | 4920 | 93 |
| 340 | 20230718 | 135500 | 1231981330 | 4925 | 4925 | 4925 | 4925 | 300 |
| 341 | 20230718 | 135400 | 1230503830 | 4915 | 4915 | 4915 | 4915 | 0 |
| 342 | 20230718 | 135300 | 1230503830 | 4915 | 4915 | 4915 | 4915 | 0 |
| 343 | 20230718 | 135200 | 1230503830 | 4915 | 4915 | 4915 | 4915 | 117 |
| 344 | 20230718 | 135100 | 1229928775 | 4920 | 4925 | 4925 | 4920 | 487 |
| 345 | 20230718 | 135000 | 1227530335 | 4930 | 4925 | 4930 | 4925 | 5 |
| 346 | 20230718 | 134900 | 1227505705 | 4930 | 4930 | 4930 | 4930 | 0 |
| 347 | 20230718 | 134800 | 1227505705 | 4930 | 4930 | 4930 | 4930 | 5 |
| 348 | 20230718 | 134700 | 1227481055 | 4930 | 4930 | 4930 | 4930 | 5 |
| 349 | 20230718 | 134600 | 1227456405 | 4930 | 4930 | 4930 | 4930 | 10 |
| 350 | 20230718 | 134500 | 1227407105 | 4930 | 4935 | 4935 | 4925 | 212 |
| 351 | 20230718 | 134400 | 1226362940 | 4930 | 4935 | 4935 | 4930 | 507 |
| 352 | 20230718 | 134300 | 1223863420 | 4925 | 4935 | 4935 | 4925 | 167 |
| 353 | 20230718 | 134200 | 1223040920 | 4925 | 4925 | 4925 | 4925 | 8 |
| 354 | 20230718 | 134100 | 1223001520 | 4935 | 4935 | 4935 | 4935 | 0 |
| 355 | 20230718 | 134000 | 1223001520 | 4935 | 4935 | 4935 | 4935 | 200 |
| 356 | 20230718 | 133900 | 1222014520 | 4925 | 4930 | 4930 | 4925 | 190 |
| 357 | 20230718 | 133800 | 1221078710 | 4930 | 4960 | 4960 | 4930 | 631 |
| 358 | 20230718 | 133700 | 1217963115 | 4940 | 4940 | 4945 | 4940 | 1082 |
| 359 | 20230718 | 133600 | 1212616010 | 4940 | 4945 | 4960 | 4935 | 1283 |
| 360 | 20230718 | 133500 | 1206275165 | 4945 | 4945 | 4945 | 4945 | 4 |
| 361 | 20230718 | 133400 | 1206255385 | 4945 | 4950 | 4950 | 4945 | 1001 |
| 362 | 20230718 | 133300 | 1201302935 | 4930 | 4930 | 4930 | 4930 | 404 |
| 363 | 20230718 | 133200 | 1199311215 | 4945 | 4945 | 4945 | 4945 | 400 |
| 364 | 20230718 | 133100 | 1197333215 | 4945 | 4945 | 4945 | 4940 | 202 |
| 365 | 20230718 | 133000 | 1196334830 | 4945 | 4940 | 4945 | 4940 | 401 |
| 366 | 20230718 | 132900 | 1194353885 | 4940 | 4920 | 4940 | 4915 | 59 |
| 367 | 20230718 | 132800 | 1194063580 | 4910 | 4910 | 4910 | 4910 | 0 |
| 368 | 20230718 | 132700 | 1194063580 | 4910 | 4910 | 4910 | 4910 | 1269 |
| 369 | 20230718 | 132600 | 1187832790 | 4910 | 4910 | 4910 | 4910 | 56 |
| 370 | 20230718 | 132500 | 1187557830 | 4905 | 4905 | 4905 | 4905 | 0 |
| 371 | 20230718 | 132400 | 1187557830 | 4905 | 4910 | 4910 | 4905 | 209 |
| 372 | 20230718 | 132300 | 1186532330 | 4910 | 4910 | 4915 | 4910 | 805 |
| 373 | 20230718 | 132200 | 1182579280 | 4915 | 4915 | 4915 | 4915 | 132 |
| 374 | 20230718 | 132100 | 1181930500 | 4915 | 4915 | 4915 | 4915 | 18 |
| 375 | 20230718 | 132000 | 1181842030 | 4920 | 4920 | 4920 | 4920 | 0 |
| 376 | 20230718 | 131900 | 1181842030 | 4920 | 4920 | 4920 | 4920 | 0 |
| 377 | 20230718 | 131800 | 1181842030 | 4920 | 4915 | 4920 | 4915 | 303 |
| 378 | 20230718 | 131700 | 1180351770 | 4920 | 4920 | 4920 | 4920 | 300 |
| 379 | 20230718 | 131600 | 1178875770 | 4920 | 4920 | 4920 | 4920 | 10 |
| 380 | 20230718 | 131500 | 1178826570 | 4920 | 4930 | 4930 | 4920 | 936 |
| 381 | 20230718 | 131400 | 1174215880 | 4940 | 4940 | 4940 | 4940 | 0 |
| 382 | 20230718 | 131300 | 1174215880 | 4940 | 4940 | 4940 | 4940 | 12 |
| 383 | 20230718 | 131200 | 1174156600 | 4925 | 4935 | 4935 | 4925 | 416 |
| 384 | 20230718 | 131100 | 1172106315 | 4935 | 4935 | 4935 | 4935 | 30 |
| 385 | 20230718 | 131000 | 1171958265 | 4935 | 4935 | 4935 | 4935 | 202 |
| 386 | 20230718 | 130900 | 1170961395 | 4940 | 4940 | 4940 | 4940 | 0 |
| 387 | 20230718 | 130800 | 1170961395 | 4940 | 4940 | 4940 | 4935 | 203 |
| 388 | 20230718 | 130700 | 1169959075 | 4940 | 4940 | 4940 | 4940 | 0 |
| 389 | 20230718 | 130600 | 1169959075 | 4940 | 4940 | 4940 | 4940 | 1 |
| 390 | 20230718 | 130500 | 1169954135 | 4925 | 4925 | 4925 | 4925 | 307 |
| 391 | 20230718 | 130400 | 1168442160 | 4940 | 4940 | 4940 | 4925 | 1856 |
| 392 | 20230718 | 130300 | 1159292200 | 4945 | 4935 | 4945 | 4935 | 2 |
| 393 | 20230718 | 130200 | 1159282320 | 4920 | 4920 | 4945 | 4920 | 623 |
| 394 | 20230718 | 130100 | 1156215615 | 4935 | 4930 | 4935 | 4930 | 231 |
| 395 | 20230718 | 130000 | 1155076775 | 4930 | 4930 | 4930 | 4930 | 1400 |
| 396 | 20230718 | 125900 | 1148174775 | 4930 | 4930 | 4930 | 4930 | 1000 |
| 397 | 20230718 | 125800 | 1143244775 | 4920 | 4920 | 4930 | 4920 | 625 |
| 398 | 20230718 | 125700 | 1140169520 | 4920 | 4895 | 4920 | 4895 | 4 |
| 399 | 20230718 | 125600 | 1140149895 | 4910 | 4895 | 4910 | 4895 | 57 |
| 400 | 20230718 | 125500 | 1139870865 | 4910 | 4900 | 4910 | 4900 | 664 |
| 401 | 20230718 | 125400 | 1136612130 | 4895 | 4895 | 4895 | 4895 | 225 |
| 402 | 20230718 | 125300 | 1135510755 | 4890 | 4890 | 4890 | 4890 | 100 |
| 403 | 20230718 | 125200 | 1135021755 | 4900 | 4900 | 4900 | 4900 | 1000 |
| 404 | 20230718 | 125100 | 1130121755 | 4885 | 4885 | 4885 | 4885 | 0 |
| 405 | 20230718 | 125000 | 1130121755 | 4885 | 4885 | 4885 | 4885 | 0 |
| 406 | 20230718 | 124900 | 1130121755 | 4885 | 4885 | 4885 | 4885 | 0 |
| 407 | 20230718 | 124800 | 1130121755 | 4885 | 4875 | 4885 | 4875 | 87 |
| 408 | 20230718 | 124700 | 1129697440 | 4875 | 4875 | 4875 | 4875 | 0 |
| 409 | 20230718 | 124600 | 1129697440 | 4875 | 4900 | 4900 | 4875 | 682 |
| 410 | 20230718 | 124500 | 1126368160 | 4905 | 4885 | 4905 | 4885 | 772 |
| 411 | 20230718 | 124400 | 1122588945 | 4885 | 4885 | 4885 | 4885 | 200 |
| 412 | 20230718 | 124300 | 1121611945 | 4890 | 4890 | 4890 | 4890 | 200 |
| 413 | 20230718 | 124200 | 1120633945 | 4905 | 4870 | 4905 | 4865 | 817 |
| 414 | 20230718 | 124100 | 1116648900 | 4870 | 4900 | 4900 | 4870 | 2877 |
| 415 | 20230718 | 124000 | 1102585365 | 4905 | 4905 | 4905 | 4905 | 10 |
| 416 | 20230718 | 123900 | 1102536315 | 4905 | 4905 | 4905 | 4905 | 2 |
| 417 | 20230718 | 123800 | 1102526505 | 4895 | 4895 | 4895 | 4890 | 1337 |
| 418 | 20230718 | 123700 | 1095983180 | 4895 | 4895 | 4895 | 4895 | 200 |
| 419 | 20230718 | 123600 | 1095004180 | 4890 | 4885 | 4905 | 4865 | 2488 |
| 420 | 20230718 | 123500 | 1082871920 | 4875 | 4900 | 4900 | 4875 | 2791 |
| 421 | 20230718 | 123400 | 1069210485 | 4905 | 4910 | 4925 | 4905 | 2006 |
| 422 | 20230718 | 123300 | 1059358695 | 4910 | 4905 | 4915 | 4900 | 2280 |
| 423 | 20230718 | 123200 | 1048175375 | 4905 | 4890 | 4905 | 4890 | 1584 |
| 424 | 20230718 | 123100 | 1040419350 | 4880 | 4885 | 4890 | 4880 | 1199 |
| 425 | 20230718 | 123000 | 1034563120 | 4885 | 4885 | 4885 | 4885 | 120 |
| 426 | 20230718 | 122900 | 1033976920 | 4885 | 4875 | 4885 | 4875 | 748 |
| 427 | 20230718 | 122800 | 1030330305 | 4870 | 4880 | 4880 | 4870 | 64 |
| 428 | 20230718 | 122700 | 1030018575 | 4870 | 4880 | 4880 | 4870 | 2061 |
| 429 | 20230718 | 122600 | 1019980000 | 4880 | 4890 | 4890 | 4870 | 2025 |
| 430 | 20230718 | 122500 | 1010108655 | 4880 | 4895 | 4900 | 4880 | 3123 |
| 431 | 20230718 | 122400 | 994848050 | 4890 | 4900 | 4900 | 4890 | 624 |
| 432 | 20230718 | 122300 | 991795605 | 4900 | 4900 | 4900 | 4900 | 213 |
| 433 | 20230718 | 122200 | 990751905 | 4890 | 4895 | 4905 | 4890 | 3541 |
| 434 | 20230718 | 122100 | 973419860 | 4905 | 4905 | 4905 | 4905 | 0 |
| 435 | 20230718 | 122000 | 973419860 | 4905 | 4910 | 4910 | 4900 | 4715 |
| 436 | 20230718 | 121900 | 950309405 | 4910 | 4935 | 4935 | 4900 | 7596 |
| 437 | 20230718 | 121800 | 913052355 | 4915 | 4940 | 4940 | 4915 | 403 |
| 438 | 20230718 | 121700 | 911068815 | 4920 | 4950 | 4950 | 4920 | 1551 |
| 439 | 20230718 | 121600 | 903432000 | 4955 | 4955 | 4955 | 4955 | 0 |
| 440 | 20230718 | 121500 | 903432000 | 4955 | 4955 | 4955 | 4955 | 0 |
| 441 | 20230718 | 121400 | 903432000 | 4955 | 4945 | 4955 | 4925 | 1810 |
| 442 | 20230718 | 121300 | 894505950 | 4940 | 4945 | 4950 | 4940 | 1081 |
| 443 | 20230718 | 121200 | 889155585 | 4945 | 4950 | 4950 | 4945 | 5172 |
| 444 | 20230718 | 121100 | 863554835 | 4950 | 4960 | 4960 | 4950 | 579 |
| 445 | 20230718 | 121000 | 860683970 | 4980 | 4980 | 4980 | 4980 | 0 |
| 446 | 20230718 | 120900 | 860683970 | 4980 | 4980 | 4980 | 4980 | 0 |
| 447 | 20230718 | 120800 | 860683970 | 4980 | 4980 | 4980 | 4980 | 0 |
| 448 | 20230718 | 120700 | 860683970 | 4980 | 4980 | 4980 | 4980 | 0 |
| 449 | 20230718 | 120600 | 860683970 | 4980 | 4960 | 4980 | 4960 | 426 |
| 450 | 20230718 | 120500 | 858570970 | 4960 | 4975 | 4975 | 4960 | 1220 |
| 451 | 20230718 | 120400 | 852513770 | 4975 | 4975 | 4975 | 4975 | 7 |
| 452 | 20230718 | 120300 | 852478945 | 4975 | 4975 | 4975 | 4975 | 2 |
| 453 | 20230718 | 120200 | 852468995 | 4960 | 4975 | 4975 | 4960 | 12 |
| 454 | 20230718 | 120100 | 852409445 | 4960 | 4965 | 4985 | 4960 | 41 |
| 455 | 20230718 | 120000 | 852205930 | 4965 | 4950 | 4965 | 4950 | 303 |
| 456 | 20230718 | 115900 | 850704805 | 4950 | 4965 | 4965 | 4950 | 4339 |
| 457 | 20230718 | 115800 | 829222305 | 4965 | 4965 | 4970 | 4965 | 937 |
| 458 | 20230718 | 115700 | 824569980 | 4965 | 4965 | 4965 | 4955 | 6409 |
| 459 | 20230718 | 115600 | 792787095 | 4965 | 4980 | 4980 | 4965 | 508 |
| 460 | 20230718 | 115500 | 790262160 | 4980 | 4985 | 4985 | 4980 | 305 |
| 461 | 20230718 | 115400 | 788741910 | 4985 | 4970 | 4985 | 4970 | 132 |
| 462 | 20230718 | 115300 | 788084175 | 4970 | 4970 | 4970 | 4970 | 319 |
| 463 | 20230718 | 115200 | 786498745 | 4970 | 4970 | 4970 | 4970 | 9 |
| 464 | 20230718 | 115100 | 786454015 | 4970 | 4960 | 4970 | 4960 | 2361 |
| 465 | 20230718 | 115000 | 774742565 | 4970 | 4970 | 4970 | 4960 | 856 |
| 466 | 20230718 | 114900 | 770490045 | 4980 | 4965 | 4985 | 4960 | 1415 |
| 467 | 20230718 | 114800 | 763446650 | 4965 | 5000 | 5000 | 4965 | 22840 |
| 468 | 20230718 | 114700 | 649622960 | 5010 | 5010 | 5010 | 5010 | 1 |
| 469 | 20230718 | 114600 | 649617950 | 5000 | 5000 | 5000 | 5000 | 49 |
| 470 | 20230718 | 114500 | 649372950 | 5000 | 5000 | 5000 | 5000 | 654 |
| 471 | 20230718 | 114400 | 646102950 | 5000 | 5010 | 5010 | 5000 | 451 |
| 472 | 20230718 | 114300 | 643847910 | 5010 | 5010 | 5010 | 5010 | 713 |
| 473 | 20230718 | 114200 | 640275780 | 5010 | 5010 | 5010 | 5010 | 388 |
| 474 | 20230718 | 114100 | 638331900 | 5010 | 5010 | 5010 | 5010 | 30 |
| 475 | 20230718 | 114000 | 638181600 | 5010 | 5010 | 5010 | 5000 | 454 |
| 476 | 20230718 | 113900 | 635911060 | 5000 | 5010 | 5010 | 5000 | 1085 |
| 477 | 20230718 | 113800 | 630485060 | 5010 | 5010 | 5010 | 5010 | 51 |
| 478 | 20230718 | 113700 | 630229550 | 5020 | 5020 | 5020 | 5020 | 79 |
| 479 | 20230718 | 113600 | 629832970 | 5010 | 5010 | 5010 | 5010 | 3 |
| 480 | 20230718 | 113500 | 629817940 | 5010 | 5020 | 5020 | 5010 | 11 |
| 481 | 20230718 | 113400 | 629762820 | 5000 | 5020 | 5020 | 5000 | 603 |
| 482 | 20230718 | 113300 | 626745970 | 5020 | 5020 | 5020 | 5010 | 759 |
| 483 | 20230718 | 113200 | 622943030 | 5020 | 5020 | 5020 | 5020 | 12 |
| 484 | 20230718 | 113100 | 622882790 | 5040 | 5040 | 5040 | 5040 | 0 |
| 485 | 20230718 | 113000 | 622882790 | 5040 | 5040 | 5040 | 5040 | 1 |
| 486 | 20230718 | 112900 | 622877750 | 5000 | 5030 | 5030 | 5000 | 2143 |
| 487 | 20230718 | 112800 | 612143960 | 5030 | 5030 | 5030 | 5030 | 53 |
| 488 | 20230718 | 112700 | 611877370 | 5050 | 5050 | 5050 | 5050 | 998 |
| 489 | 20230718 | 112600 | 606837470 | 5050 | 5050 | 5050 | 5050 | 430 |
| 490 | 20230718 | 112500 | 604665970 | 5030 | 5030 | 5030 | 5030 | 1856 |
| 491 | 20230718 | 112400 | 595330290 | 5030 | 5030 | 5030 | 5030 | 209 |
| 492 | 20230718 | 112300 | 594279020 | 5010 | 5020 | 5020 | 5010 | 4041 |
| 493 | 20230718 | 112200 | 574011720 | 5020 | 5060 | 5060 | 5020 | 18080 |
| 494 | 20230718 | 112100 | 483051130 | 5060 | 5060 | 5060 | 5060 | 0 |
| 495 | 20230718 | 112000 | 483051130 | 5060 | 5060 | 5060 | 5060 | 0 |
| 496 | 20230718 | 111900 | 483051130 | 5060 | 5060 | 5060 | 5060 | 25 |
| 497 | 20230718 | 111800 | 482924630 | 5060 | 5070 | 5070 | 5060 | 271 |
| 498 | 20230718 | 111700 | 481550900 | 5060 | 5060 | 5060 | 5060 | 395 |
| 499 | 20230718 | 111600 | 479552200 | 5050 | 5050 | 5050 | 5050 | 0 |
| 500 | 20230718 | 111500 | 479552200 | 5050 | 5050 | 5050 | 5050 | 75 |
| 501 | 20230718 | 111400 | 479173450 | 5060 | 5080 | 5080 | 5050 | 3262 |
| 502 | 20230718 | 111300 | 462689720 | 5090 | 5070 | 5090 | 5060 | 2022 |
| 503 | 20230718 | 111200 | 452454510 | 5100 | 5080 | 5100 | 5080 | 250 |
| 504 | 20230718 | 111100 | 451181540 | 5070 | 5080 | 5080 | 5070 | 1200 |
| 505 | 20230718 | 111000 | 445097160 | 5100 | 5100 | 5100 | 5100 | 1 |
| 506 | 20230718 | 110900 | 445092060 | 5090 | 5100 | 5100 | 5090 | 1377 |
| 507 | 20230718 | 110800 | 438082620 | 5100 | 5100 | 5100 | 5100 | 51 |
| 508 | 20230718 | 110700 | 437822520 | 5120 | 5120 | 5120 | 5120 | 0 |
| 509 | 20230718 | 110600 | 437822520 | 5120 | 5120 | 5120 | 5120 | 0 |
| 510 | 20230718 | 110500 | 437822520 | 5120 | 5120 | 5120 | 5120 | 1 |
| 511 | 20230718 | 110400 | 437817400 | 5110 | 5110 | 5110 | 5110 | 20 |
| 512 | 20230718 | 110300 | 437715200 | 5120 | 5120 | 5120 | 5120 | 0 |
| 513 | 20230718 | 110200 | 437715200 | 5120 | 5120 | 5120 | 5120 | 1 |
| 514 | 20230718 | 110100 | 437710080 | 5090 | 5090 | 5090 | 5090 | 8 |
| 515 | 20230718 | 110000 | 437669360 | 5090 | 5120 | 5120 | 5090 | 203 |
| 516 | 20230718 | 105900 | 436630090 | 5130 | 5130 | 5130 | 5130 | 0 |
| 517 | 20230718 | 105800 | 436630090 | 5130 | 5130 | 5130 | 5130 | 0 |
| 518 | 20230718 | 105700 | 436630090 | 5130 | 5130 | 5130 | 5130 | 0 |
| 519 | 20230718 | 105600 | 436630090 | 5130 | 5130 | 5130 | 5130 | 0 |
| 520 | 20230718 | 105500 | 436630090 | 5130 | 5130 | 5130 | 5130 | 1 |
| 521 | 20230718 | 105400 | 436624960 | 5090 | 5090 | 5090 | 5090 | 20 |
| 522 | 20230718 | 105300 | 436523160 | 5090 | 5120 | 5120 | 5090 | 5989 |
| 523 | 20230718 | 105200 | 405996460 | 5130 | 5130 | 5130 | 5130 | 0 |
| 524 | 20230718 | 105100 | 405996460 | 5130 | 5130 | 5130 | 5130 | 1 |
| 525 | 20230718 | 105000 | 405991330 | 5110 | 5110 | 5110 | 5110 | 708 |
| 526 | 20230718 | 104900 | 402373450 | 5110 | 5110 | 5110 | 5110 | 2 |
| 527 | 20230718 | 104800 | 402363230 | 5110 | 5120 | 5120 | 5110 | 1545 |
| 528 | 20230718 | 104700 | 394467870 | 5120 | 5120 | 5120 | 5120 | 11 |
| 529 | 20230718 | 104600 | 394411550 | 5130 | 5130 | 5130 | 5130 | 1 |
| 530 | 20230718 | 104500 | 394406420 | 5110 | 5120 | 5120 | 5110 | 305 |
| 531 | 20230718 | 104400 | 392847640 | 5120 | 5120 | 5120 | 5120 | 29 |
| 532 | 20230718 | 104300 | 392699160 | 5120 | 5130 | 5130 | 5120 | 11 |
| 533 | 20230718 | 104200 | 392642830 | 5120 | 5120 | 5120 | 5120 | 355 |
| 534 | 20230718 | 104100 | 390825230 | 5120 | 5120 | 5120 | 5120 | 528 |
| 535 | 20230718 | 104000 | 388121870 | 5150 | 5150 | 5150 | 5150 | 0 |
| 536 | 20230718 | 103900 | 388121870 | 5150 | 5150 | 5150 | 5150 | 0 |
| 537 | 20230718 | 103800 | 388121870 | 5150 | 5150 | 5150 | 5150 | 0 |
| 538 | 20230718 | 103700 | 388121870 | 5150 | 5150 | 5150 | 5150 | 4 |
| 539 | 20230718 | 103600 | 388101270 | 5150 | 5150 | 5150 | 5150 | 20 |
| 540 | 20230718 | 103500 | 387998270 | 5160 | 5160 | 5160 | 5160 | 0 |
| 541 | 20230718 | 103400 | 387998270 | 5160 | 5160 | 5160 | 5160 | 0 |
| 542 | 20230718 | 103300 | 387998270 | 5160 | 5140 | 5160 | 5140 | 100 |
| 543 | 20230718 | 103200 | 387483260 | 5150 | 5140 | 5160 | 5140 | 103 |
| 544 | 20230718 | 103100 | 386952750 | 5120 | 5130 | 5130 | 5120 | 195 |
| 545 | 20230718 | 103000 | 385954340 | 5120 | 5150 | 5150 | 5120 | 42 |
| 546 | 20230718 | 102900 | 385739070 | 5110 | 5110 | 5110 | 5110 | 153 |
| 547 | 20230718 | 102800 | 384957240 | 5120 | 5110 | 5120 | 5100 | 203 |
| 548 | 20230718 | 102700 | 383919520 | 5120 | 5120 | 5120 | 5120 | 145 |
| 549 | 20230718 | 102600 | 383177120 | 5110 | 5110 | 5110 | 5110 | 3 |
| 550 | 20230718 | 102500 | 383161790 | 5110 | 5110 | 5110 | 5110 | 0 |
| 551 | 20230718 | 102400 | 383161790 | 5110 | 5100 | 5160 | 5100 | 1519 |
| 552 | 20230718 | 102300 | 375382950 | 5100 | 5110 | 5110 | 5100 | 212 |
| 553 | 20230718 | 102200 | 374299650 | 5110 | 5110 | 5110 | 5110 | 1 |
| 554 | 20230718 | 102100 | 374294540 | 5100 | 5100 | 5100 | 5100 | 0 |
| 555 | 20230718 | 102000 | 374294540 | 5100 | 5100 | 5100 | 5100 | 8 |
| 556 | 20230718 | 101900 | 374253740 | 5100 | 5100 | 5100 | 5100 | 38 |
| 557 | 20230718 | 101800 | 374059940 | 5100 | 5100 | 5100 | 5100 | 5 |
| 558 | 20230718 | 101700 | 374034440 | 5100 | 5100 | 5100 | 5100 | 0 |
| 559 | 20230718 | 101600 | 374034440 | 5100 | 5100 | 5100 | 5100 | 140 |
| 560 | 20230718 | 101500 | 373320440 | 5110 | 5110 | 5110 | 5110 | 0 |
| 561 | 20230718 | 101400 | 373320440 | 5110 | 5110 | 5110 | 5110 | 0 |
| 562 | 20230718 | 101300 | 373320440 | 5110 | 5110 | 5110 | 5110 | 0 |
| 563 | 20230718 | 101200 | 373320440 | 5110 | 5110 | 5110 | 5110 | 0 |
| 564 | 20230718 | 101100 | 373320440 | 5110 | 5110 | 5110 | 5110 | 180 |
| 565 | 20230718 | 101000 | 372400640 | 5090 | 5120 | 5120 | 5090 | 376 |
| 566 | 20230718 | 100900 | 370481100 | 5120 | 5120 | 5120 | 5120 | 1000 |
| 567 | 20230718 | 100800 | 365361100 | 5110 | 5110 | 5110 | 5110 | 200 |
| 568 | 20230718 | 100700 | 364339100 | 5110 | 5070 | 5110 | 5070 | 1289 |
| 569 | 20230718 | 100600 | 357785940 | 5050 | 5050 | 5080 | 5050 | 1415 |
| 570 | 20230718 | 100500 | 350640160 | 5050 | 5050 | 5050 | 5050 | 0 |
| 571 | 20230718 | 100400 | 350640160 | 5050 | 5060 | 5060 | 5040 | 4564 |
| 572 | 20230718 | 100300 | 327584840 | 5060 | 5060 | 5060 | 5060 | 2700 |
| 573 | 20230718 | 100200 | 313922840 | 5060 | 5060 | 5060 | 5060 | 1000 |
| 574 | 20230718 | 100100 | 308862840 | 5060 | 5060 | 5060 | 5060 | 0 |
| 575 | 20230718 | 100000 | 308862840 | 5060 | 5060 | 5060 | 5060 | 5 |
| 576 | 20230718 | 095900 | 308837540 | 5060 | 5060 | 5060 | 5060 | 1256 |
| 577 | 20230718 | 095800 | 302482180 | 5060 | 5060 | 5060 | 5060 | 1239 |
| 578 | 20230718 | 095700 | 296212840 | 5060 | 5080 | 5080 | 5060 | 450 |
| 579 | 20230718 | 095600 | 293931670 | 5080 | 5100 | 5100 | 5080 | 357 |
| 580 | 20230718 | 095500 | 292117490 | 5100 | 5090 | 5100 | 5090 | 641 |
| 581 | 20230718 | 095400 | 288854790 | 5080 | 5080 | 5090 | 5080 | 102 |
| 582 | 20230718 | 095300 | 288336610 | 5080 | 5070 | 5080 | 5070 | 833 |
| 583 | 20230718 | 095200 | 284109260 | 5060 | 5090 | 5090 | 5060 | 2598 |
| 584 | 20230718 | 095100 | 270927030 | 5080 | 5080 | 5080 | 5080 | 828 |
| 585 | 20230718 | 095000 | 266720790 | 5080 | 5080 | 5090 | 5080 | 428 |
| 586 | 20230718 | 094900 | 264546500 | 5080 | 5080 | 5080 | 5080 | 0 |
| 587 | 20230718 | 094800 | 264546500 | 5080 | 5080 | 5080 | 5080 | 108 |
| 588 | 20230718 | 094700 | 263997860 | 5090 | 5090 | 5110 | 5090 | 458 |
| 589 | 20230718 | 094600 | 261666620 | 5080 | 5110 | 5120 | 5080 | 677 |
| 590 | 20230718 | 094500 | 258215420 | 5110 | 5110 | 5120 | 5080 | 1249 |
| 591 | 20230718 | 094400 | 251855390 | 5070 | 5090 | 5090 | 5070 | 1384 |
| 592 | 20230718 | 094300 | 244827410 | 5070 | 5080 | 5080 | 5070 | 137 |
| 593 | 20230718 | 094200 | 244132810 | 5070 | 5100 | 5110 | 5070 | 7134 |
| 594 | 20230718 | 094100 | 207865860 | 5130 | 5110 | 5130 | 5110 | 48 |
| 595 | 20230718 | 094000 | 207620560 | 5100 | 5120 | 5120 | 5100 | 2279 |
| 596 | 20230718 | 093900 | 195972840 | 5150 | 5120 | 5150 | 5120 | 1326 |
| 597 | 20230718 | 093800 | 189161940 | 5140 | 5140 | 5140 | 5130 | 22 |
| 598 | 20230718 | 093700 | 189048870 | 5140 | 5140 | 5140 | 5140 | 0 |
| 599 | 20230718 | 093600 | 189048870 | 5140 | 5140 | 5140 | 5110 | 1155 |
| 600 | 20230718 | 093500 | 183146750 | 5140 | 5110 | 5140 | 5110 | 51 |
| 601 | 20230718 | 093400 | 182886110 | 5110 | 5130 | 5130 | 5110 | 326 |
| 602 | 20230718 | 093300 | 181219620 | 5150 | 5140 | 5150 | 5140 | 1000 |
| 603 | 20230718 | 093200 | 176075000 | 5140 | 5140 | 5140 | 5140 | 0 |
| 604 | 20230718 | 093100 | 176075000 | 5140 | 5120 | 5140 | 5120 | 550 |
| 605 | 20230718 | 093000 | 173258000 | 5120 | 5130 | 5130 | 5120 | 730 |
| 606 | 20230718 | 092900 | 169519400 | 5120 | 5120 | 5120 | 5120 | 26 |
| 607 | 20230718 | 092800 | 169386280 | 5110 | 5120 | 5120 | 5110 | 790 |
| 608 | 20230718 | 092700 | 165344390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 609 | 20230718 | 092600 | 165344390 | 5150 | 5150 | 5150 | 5150 | 0 |
| 610 | 20230718 | 092500 | 165344390 | 5150 | 5120 | 5150 | 5120 | 201 |
| 611 | 20230718 | 092400 | 164315240 | 5120 | 5120 | 5120 | 5120 | 0 |
| 612 | 20230718 | 092300 | 164315240 | 5120 | 5130 | 5140 | 5120 | 1133 |
| 613 | 20230718 | 092200 | 158504840 | 5120 | 5110 | 5120 | 5110 | 889 |
| 614 | 20230718 | 092100 | 153962030 | 5130 | 5130 | 5130 | 5130 | 3 |
| 615 | 20230718 | 092000 | 153946640 | 5130 | 5130 | 5130 | 5110 | 1127 |
| 616 | 20230718 | 091900 | 148169630 | 5110 | 5120 | 5130 | 5110 | 1202 |
| 617 | 20230718 | 091800 | 142016690 | 5130 | 5110 | 5130 | 5110 | 1415 |
| 618 | 20230718 | 091700 | 134779840 | 5110 | 5120 | 5120 | 5110 | 1044 |
| 619 | 20230718 | 091600 | 129437850 | 5110 | 5120 | 5150 | 5110 | 2342 |
| 620 | 20230718 | 091500 | 117448750 | 5150 | 5120 | 5150 | 5110 | 1001 |
| 621 | 20230718 | 091400 | 112329270 | 5130 | 5120 | 5130 | 5110 | 625 |
| 622 | 20230718 | 091300 | 109129860 | 5120 | 5150 | 5150 | 5120 | 4373 |
| 623 | 20230718 | 091200 | 86699790 | 5150 | 5150 | 5150 | 5150 | 1 |
| 624 | 20230718 | 091100 | 86694640 | 5180 | 5180 | 5180 | 5180 | 0 |
| 625 | 20230718 | 091000 | 86694640 | 5180 | 5140 | 5180 | 5140 | 2066 |
| 626 | 20230718 | 090900 | 76048410 | 5130 | 5170 | 5170 | 5130 | 2119 |
| 627 | 20230718 | 090800 | 65147860 | 5170 | 5150 | 5170 | 5140 | 698 |
| 628 | 20230718 | 090700 | 61552230 | 5160 | 5150 | 5160 | 5150 | 718 |
| 629 | 20230718 | 090600 | 57851800 | 5130 | 5130 | 5130 | 5130 | 239 |
| 630 | 20230718 | 090500 | 56625730 | 5140 | 5140 | 5140 | 5130 | 92 |
| 631 | 20230718 | 090400 | 56153200 | 5140 | 5120 | 5140 | 5120 | 137 |
| 632 | 20230718 | 090300 | 55449580 | 5120 | 5120 | 5130 | 5120 | 1278 |
| 633 | 20230718 | 090200 | 48905720 | 5130 | 5170 | 5180 | 5130 | 7258 |
| 634 | 20230718 | 090100 | 11468290 | 5180 | 5160 | 5200 | 5160 | 67 |
| 635 | 20230718 | 090000 | 11121620 | 5160 | 5160 | 5200 | 5160 | 2155 |