30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 190600 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 3149 |
| 3 | 20230718 | 190500 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 4 | 20230718 | 190400 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 5 | 20230718 | 190300 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 6 | 20230718 | 190200 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 7 | 20230718 | 190100 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 8 | 20230718 | 190000 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 9 | 20230718 | 185900 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 10 | 20230718 | 185800 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 11 | 20230718 | 185700 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 12 | 20230718 | 185600 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 13 | 20230718 | 185500 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 14 | 20230718 | 185400 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 15 | 20230718 | 185300 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 16 | 20230718 | 185200 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 17 | 20230718 | 185100 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 18 | 20230718 | 185000 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 19 | 20230718 | 184900 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 20 | 20230718 | 184800 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 21 | 20230718 | 184700 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 22 | 20230718 | 184600 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 23 | 20230718 | 184500 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 24 | 20230718 | 184400 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 25 | 20230718 | 184300 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 26 | 20230718 | 184200 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 27 | 20230718 | 184100 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 28 | 20230718 | 184000 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 29 | 20230718 | 183900 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 30 | 20230718 | 183800 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 31 | 20230718 | 183700 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 32 | 20230718 | 183600 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 3149 |
| 33 | 20230718 | 183500 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 34 | 20230718 | 183400 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 35 | 20230718 | 183300 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 36 | 20230718 | 183200 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 37 | 20230718 | 183100 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 38 | 20230718 | 183000 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 39 | 20230718 | 182900 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 40 | 20230718 | 182800 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 41 | 20230718 | 182700 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 42 | 20230718 | 182600 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 43 | 20230718 | 182500 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 44 | 20230718 | 182400 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 45 | 20230718 | 182300 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 46 | 20230718 | 182200 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 47 | 20230718 | 182100 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 48 | 20230718 | 182000 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 49 | 20230718 | 181900 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 50 | 20230718 | 181800 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 51 | 20230718 | 181700 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 52 | 20230718 | 181600 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 53 | 20230718 | 181500 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 54 | 20230718 | 181400 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 55 | 20230718 | 181300 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 56 | 20230718 | 181200 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 57 | 20230718 | 181100 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 58 | 20230718 | 181000 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 59 | 20230718 | 180900 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 60 | 20230718 | 180800 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 61 | 20230718 | 180700 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 62 | 20230718 | 180600 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 3149 |
| 63 | 20230718 | 180500 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 64 | 20230718 | 180400 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 65 | 20230718 | 180300 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 66 | 20230718 | 180200 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 67 | 20230718 | 180100 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 68 | 20230718 | 180000 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 69 | 20230718 | 175900 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 70 | 20230718 | 175800 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 71 | 20230718 | 175700 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 72 | 20230718 | 175600 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 73 | 20230718 | 175500 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 74 | 20230718 | 175400 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 75 | 20230718 | 175300 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 76 | 20230718 | 175200 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 77 | 20230718 | 175100 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 78 | 20230718 | 175000 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 79 | 20230718 | 174900 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 80 | 20230718 | 174800 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 81 | 20230718 | 174700 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 82 | 20230718 | 174600 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 83 | 20230718 | 174500 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 84 | 20230718 | 174400 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 85 | 20230718 | 174300 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 86 | 20230718 | 174200 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 87 | 20230718 | 174100 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 88 | 20230718 | 174000 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 89 | 20230718 | 173900 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 90 | 20230718 | 173800 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 91 | 20230718 | 173700 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 92 | 20230718 | 173600 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 3149 |
| 93 | 20230718 | 173500 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 94 | 20230718 | 173400 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 95 | 20230718 | 173300 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 96 | 20230718 | 173200 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 97 | 20230718 | 173100 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 98 | 20230718 | 173000 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 99 | 20230718 | 172900 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 100 | 20230718 | 172800 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 101 | 20230718 | 172700 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 102 | 20230718 | 172600 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 103 | 20230718 | 172500 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 104 | 20230718 | 172400 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 105 | 20230718 | 172300 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 106 | 20230718 | 172200 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 107 | 20230718 | 172100 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 108 | 20230718 | 172000 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 109 | 20230718 | 171900 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 110 | 20230718 | 171800 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 111 | 20230718 | 171700 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 112 | 20230718 | 171600 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 113 | 20230718 | 171500 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 114 | 20230718 | 171400 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 115 | 20230718 | 171300 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 116 | 20230718 | 171200 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 117 | 20230718 | 171100 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 118 | 20230718 | 171000 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 119 | 20230718 | 170900 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 120 | 20230718 | 170800 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 121 | 20230718 | 170700 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 122 | 20230718 | 170600 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 3149 |
| 123 | 20230718 | 170500 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 124 | 20230718 | 170400 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 125 | 20230718 | 170300 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 126 | 20230718 | 170200 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 127 | 20230718 | 170100 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 128 | 20230718 | 170000 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 129 | 20230718 | 165900 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 130 | 20230718 | 165800 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 131 | 20230718 | 165700 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 132 | 20230718 | 165600 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 133 | 20230718 | 165500 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 134 | 20230718 | 165400 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 135 | 20230718 | 165300 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 136 | 20230718 | 165200 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 137 | 20230718 | 165100 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 138 | 20230718 | 165000 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 139 | 20230718 | 164900 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 140 | 20230718 | 164800 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 141 | 20230718 | 164700 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 142 | 20230718 | 164600 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 143 | 20230718 | 164500 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 144 | 20230718 | 164400 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 145 | 20230718 | 164300 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 146 | 20230718 | 164200 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 147 | 20230718 | 164100 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 148 | 20230718 | 164000 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 149 | 20230718 | 163900 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 150 | 20230718 | 163800 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 151 | 20230718 | 163700 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 152 | 20230718 | 163600 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 3149 |
| 153 | 20230718 | 163500 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 154 | 20230718 | 163400 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 155 | 20230718 | 163300 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 156 | 20230718 | 163200 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 157 | 20230718 | 163100 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 158 | 20230718 | 163000 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 159 | 20230718 | 162900 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 160 | 20230718 | 162800 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 161 | 20230718 | 162700 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 162 | 20230718 | 162600 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 163 | 20230718 | 162500 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 164 | 20230718 | 162400 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 165 | 20230718 | 162300 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 166 | 20230718 | 162200 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 167 | 20230718 | 162100 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 168 | 20230718 | 162000 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 169 | 20230718 | 161900 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 170 | 20230718 | 161800 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 171 | 20230718 | 161700 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 172 | 20230718 | 161600 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 173 | 20230718 | 161500 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 174 | 20230718 | 161400 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 175 | 20230718 | 161300 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 176 | 20230718 | 161200 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 177 | 20230718 | 161100 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 178 | 20230718 | 161000 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 179 | 20230718 | 160900 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 180 | 20230718 | 160800 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 181 | 20230718 | 160700 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 182 | 20230718 | 160600 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 3149 |
| 183 | 20230718 | 160500 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 184 | 20230718 | 160400 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 185 | 20230718 | 160300 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 186 | 20230718 | 160200 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 187 | 20230718 | 160100 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 188 | 20230718 | 160000 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 189 | 20230718 | 155900 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 190 | 20230718 | 155800 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 191 | 20230718 | 155700 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 192 | 20230718 | 155600 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 193 | 20230718 | 155500 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 194 | 20230718 | 155400 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 195 | 20230718 | 155300 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 196 | 20230718 | 155200 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 197 | 20230718 | 155100 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 198 | 20230718 | 155000 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 199 | 20230718 | 154900 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 200 | 20230718 | 154800 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 201 | 20230718 | 154700 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 202 | 20230718 | 154600 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 203 | 20230718 | 154500 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 204 | 20230718 | 154400 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 205 | 20230718 | 154300 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 206 | 20230718 | 154200 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 207 | 20230718 | 154100 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 208 | 20230718 | 154000 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 209 | 20230718 | 153900 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 210 | 20230718 | 153800 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 211 | 20230718 | 153700 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 212 | 20230718 | 153600 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 3149 |
| 213 | 20230718 | 153500 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 214 | 20230718 | 153400 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 215 | 20230718 | 153300 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 216 | 20230718 | 153200 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 217 | 20230718 | 153100 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 0 |
| 218 | 20230718 | 153000 | 2748140650 | 8410 | 8410 | 8410 | 8410 | 3149 |
| 219 | 20230718 | 152900 | 2721657560 | 8410 | 8410 | 8410 | 8410 | 0 |
| 220 | 20230718 | 152800 | 2721657560 | 8410 | 8410 | 8410 | 8410 | 0 |
| 221 | 20230718 | 152700 | 2721657560 | 8410 | 8410 | 8410 | 8410 | 0 |
| 222 | 20230718 | 152600 | 2721657560 | 8410 | 8410 | 8410 | 8410 | 0 |
| 223 | 20230718 | 152500 | 2721657560 | 8410 | 8410 | 8410 | 8410 | 0 |
| 224 | 20230718 | 152400 | 2721657560 | 8410 | 8410 | 8410 | 8410 | 0 |
| 225 | 20230718 | 152300 | 2721657560 | 8410 | 8410 | 8410 | 8410 | 0 |
| 226 | 20230718 | 152200 | 2721657560 | 8410 | 8410 | 8410 | 8410 | 0 |
| 227 | 20230718 | 152100 | 2721657560 | 8410 | 8410 | 8410 | 8410 | 0 |
| 228 | 20230718 | 152000 | 2721657560 | 8410 | 8410 | 8410 | 8410 | 0 |
| 229 | 20230718 | 151900 | 2721657560 | 8410 | 8410 | 8410 | 8410 | 1006 |
| 230 | 20230718 | 151800 | 2713197100 | 8420 | 8420 | 8420 | 8420 | 72 |
| 231 | 20230718 | 151700 | 2712590860 | 8420 | 8420 | 8420 | 8420 | 3 |
| 232 | 20230718 | 151600 | 2712565600 | 8410 | 8420 | 8420 | 8410 | 3250 |
| 233 | 20230718 | 151500 | 2685232140 | 8420 | 8420 | 8420 | 8420 | 1016 |
| 234 | 20230718 | 151400 | 2676677420 | 8420 | 8410 | 8420 | 8410 | 25 |
| 235 | 20230718 | 151300 | 2676467120 | 8420 | 8420 | 8420 | 8410 | 1161 |
| 236 | 20230718 | 151200 | 2666702910 | 8410 | 8410 | 8420 | 8410 | 180 |
| 237 | 20230718 | 151100 | 2665188410 | 8410 | 8410 | 8410 | 8410 | 1 |
| 238 | 20230718 | 151000 | 2665180000 | 8410 | 8420 | 8420 | 8410 | 148 |
| 239 | 20230718 | 150900 | 2663935170 | 8420 | 8420 | 8420 | 8420 | 124 |
| 240 | 20230718 | 150800 | 2662891090 | 8420 | 8420 | 8420 | 8420 | 95 |
| 241 | 20230718 | 150700 | 2662091190 | 8420 | 8410 | 8430 | 8410 | 270 |
| 242 | 20230718 | 150600 | 2659818250 | 8410 | 8420 | 8420 | 8410 | 491 |
| 243 | 20230718 | 150500 | 2655687810 | 8420 | 8410 | 8420 | 8410 | 162 |
| 244 | 20230718 | 150400 | 2654325280 | 8420 | 8420 | 8430 | 8410 | 1129 |
| 245 | 20230718 | 150300 | 2644825110 | 8430 | 8430 | 8430 | 8430 | 5 |
| 246 | 20230718 | 150200 | 2644782960 | 8430 | 8430 | 8430 | 8430 | 246 |
| 247 | 20230718 | 150100 | 2642709180 | 8420 | 8420 | 8420 | 8420 | 102 |
| 248 | 20230718 | 150000 | 2641850340 | 8430 | 8430 | 8430 | 8430 | 100 |
| 249 | 20230718 | 145900 | 2641007340 | 8430 | 8410 | 8430 | 8410 | 668 |
| 250 | 20230718 | 145800 | 2635383560 | 8410 | 8410 | 8410 | 8410 | 242 |
| 251 | 20230718 | 145700 | 2633348340 | 8420 | 8420 | 8420 | 8420 | 93 |
| 252 | 20230718 | 145600 | 2632565280 | 8420 | 8420 | 8420 | 8410 | 192 |
| 253 | 20230718 | 145500 | 2630949510 | 8420 | 8410 | 8420 | 8410 | 182 |
| 254 | 20230718 | 145400 | 2629418180 | 8410 | 8410 | 8410 | 8410 | 100 |
| 255 | 20230718 | 145300 | 2628577180 | 8420 | 8420 | 8420 | 8410 | 274 |
| 256 | 20230718 | 145200 | 2626272630 | 8410 | 8420 | 8420 | 8410 | 137 |
| 257 | 20230718 | 145100 | 2625120340 | 8420 | 8420 | 8420 | 8420 | 56 |
| 258 | 20230718 | 145000 | 2624648820 | 8410 | 8410 | 8410 | 8410 | 0 |
| 259 | 20230718 | 144900 | 2624648820 | 8410 | 8410 | 8410 | 8410 | 100 |
| 260 | 20230718 | 144800 | 2623807820 | 8410 | 8420 | 8420 | 8410 | 222 |
| 261 | 20230718 | 144700 | 2621940770 | 8420 | 8410 | 8420 | 8410 | 69 |
| 262 | 20230718 | 144600 | 2621360380 | 8410 | 8410 | 8410 | 8410 | 542 |
| 263 | 20230718 | 144500 | 2616802160 | 8410 | 8410 | 8410 | 8410 | 481 |
| 264 | 20230718 | 144400 | 2612756950 | 8400 | 8400 | 8400 | 8400 | 30 |
| 265 | 20230718 | 144300 | 2612504950 | 8400 | 8420 | 8420 | 8400 | 292 |
| 266 | 20230718 | 144200 | 2610050520 | 8410 | 8420 | 8420 | 8410 | 3236 |
| 267 | 20230718 | 144100 | 2582835750 | 8420 | 8420 | 8420 | 8420 | 1 |
| 268 | 20230718 | 144000 | 2582827330 | 8420 | 8420 | 8420 | 8420 | 230 |
| 269 | 20230718 | 143900 | 2580890730 | 8420 | 8420 | 8420 | 8420 | 10 |
| 270 | 20230718 | 143800 | 2580806530 | 8410 | 8420 | 8420 | 8410 | 599 |
| 271 | 20230718 | 143700 | 2575765910 | 8420 | 8420 | 8430 | 8420 | 286 |
| 272 | 20230718 | 143600 | 2573357630 | 8420 | 8420 | 8420 | 8420 | 67 |
| 273 | 20230718 | 143500 | 2572793490 | 8420 | 8420 | 8420 | 8420 | 493 |
| 274 | 20230718 | 143400 | 2568642430 | 8420 | 8410 | 8420 | 8410 | 149 |
| 275 | 20230718 | 143300 | 2567389280 | 8410 | 8410 | 8410 | 8410 | 1 |
| 276 | 20230718 | 143200 | 2567380870 | 8420 | 8420 | 8420 | 8420 | 193 |
| 277 | 20230718 | 143100 | 2565755810 | 8420 | 8420 | 8420 | 8420 | 1 |
| 278 | 20230718 | 143000 | 2565747390 | 8420 | 8410 | 8420 | 8410 | 277 |
| 279 | 20230718 | 142900 | 2563417620 | 8410 | 8410 | 8410 | 8410 | 159 |
| 280 | 20230718 | 142800 | 2562080430 | 8420 | 8420 | 8420 | 8410 | 161 |
| 281 | 20230718 | 142700 | 2560726190 | 8420 | 8420 | 8420 | 8420 | 3 |
| 282 | 20230718 | 142600 | 2560700930 | 8420 | 8420 | 8420 | 8420 | 49 |
| 283 | 20230718 | 142500 | 2560288350 | 8410 | 8410 | 8410 | 8410 | 424 |
| 284 | 20230718 | 142400 | 2556722510 | 8410 | 8410 | 8410 | 8410 | 561 |
| 285 | 20230718 | 142300 | 2552004500 | 8410 | 8410 | 8410 | 8410 | 0 |
| 286 | 20230718 | 142200 | 2552004500 | 8410 | 8410 | 8410 | 8410 | 387 |
| 287 | 20230718 | 142100 | 2548749830 | 8400 | 8410 | 8410 | 8400 | 96 |
| 288 | 20230718 | 142000 | 2547943380 | 8410 | 8410 | 8410 | 8410 | 311 |
| 289 | 20230718 | 141900 | 2545327870 | 8410 | 8400 | 8410 | 8400 | 70 |
| 290 | 20230718 | 141800 | 2544739770 | 8410 | 8420 | 8420 | 8410 | 1868 |
| 291 | 20230718 | 141700 | 2529029590 | 8430 | 8410 | 8430 | 8410 | 119 |
| 292 | 20230718 | 141600 | 2528028780 | 8410 | 8420 | 8420 | 8410 | 713 |
| 293 | 20230718 | 141500 | 2522026320 | 8420 | 8420 | 8420 | 8420 | 89 |
| 294 | 20230718 | 141400 | 2521276940 | 8420 | 8410 | 8420 | 8410 | 165 |
| 295 | 20230718 | 141300 | 2519888040 | 8420 | 8420 | 8430 | 8410 | 153 |
| 296 | 20230718 | 141200 | 2518600680 | 8410 | 8410 | 8410 | 8410 | 317 |
| 297 | 20230718 | 141100 | 2515934710 | 8430 | 8410 | 8430 | 8410 | 3551 |
| 298 | 20230718 | 141000 | 2486060100 | 8440 | 8440 | 8440 | 8440 | 2 |
| 299 | 20230718 | 140900 | 2486043220 | 8440 | 8430 | 8440 | 8400 | 212 |
| 300 | 20230718 | 140800 | 2484255980 | 8410 | 8410 | 8410 | 8410 | 0 |
| 301 | 20230718 | 140700 | 2484255980 | 8410 | 8410 | 8410 | 8410 | 83 |
| 302 | 20230718 | 140600 | 2483557950 | 8410 | 8410 | 8410 | 8410 | 1 |
| 303 | 20230718 | 140500 | 2483549540 | 8410 | 8410 | 8410 | 8410 | 0 |
| 304 | 20230718 | 140400 | 2483549540 | 8410 | 8410 | 8410 | 8410 | 117 |
| 305 | 20230718 | 140300 | 2482565570 | 8420 | 8440 | 8440 | 8420 | 2 |
| 306 | 20230718 | 140200 | 2482548710 | 8440 | 8440 | 8440 | 8440 | 1 |
| 307 | 20230718 | 140100 | 2482540270 | 8440 | 8440 | 8440 | 8440 | 1 |
| 308 | 20230718 | 140000 | 2482531830 | 8400 | 8420 | 8420 | 8400 | 2320 |
| 309 | 20230718 | 135900 | 2463030800 | 8420 | 8420 | 8420 | 8420 | 0 |
| 310 | 20230718 | 135800 | 2463030800 | 8420 | 8450 | 8450 | 8420 | 365 |
| 311 | 20230718 | 135700 | 2459957470 | 8420 | 8420 | 8420 | 8420 | 0 |
| 312 | 20230718 | 135600 | 2459957470 | 8420 | 8420 | 8420 | 8420 | 500 |
| 313 | 20230718 | 135500 | 2455747470 | 8450 | 8450 | 8450 | 8450 | 4 |
| 314 | 20230718 | 135400 | 2455713670 | 8410 | 8430 | 8430 | 8410 | 34 |
| 315 | 20230718 | 135300 | 2455427130 | 8440 | 8400 | 8440 | 8400 | 864 |
| 316 | 20230718 | 135200 | 2448149530 | 8400 | 8420 | 8420 | 8400 | 5022 |
| 317 | 20230718 | 135100 | 2405940060 | 8420 | 8420 | 8420 | 8420 | 24 |
| 318 | 20230718 | 135000 | 2405737980 | 8420 | 8420 | 8420 | 8420 | 1 |
| 319 | 20230718 | 134900 | 2405729560 | 8410 | 8410 | 8410 | 8400 | 608 |
| 320 | 20230718 | 134800 | 2400617340 | 8400 | 8400 | 8400 | 8400 | 0 |
| 321 | 20230718 | 134700 | 2400617340 | 8400 | 8440 | 8440 | 8400 | 40 |
| 322 | 20230718 | 134600 | 2400280390 | 8410 | 8410 | 8410 | 8410 | 87 |
| 323 | 20230718 | 134500 | 2399548720 | 8410 | 8410 | 8410 | 8410 | 1 |
| 324 | 20230718 | 134400 | 2399540310 | 8410 | 8410 | 8410 | 8410 | 508 |
| 325 | 20230718 | 134300 | 2395268030 | 8400 | 8400 | 8400 | 8400 | 0 |
| 326 | 20230718 | 134200 | 2395268030 | 8400 | 8410 | 8410 | 8400 | 238 |
| 327 | 20230718 | 134100 | 2393268820 | 8400 | 8410 | 8410 | 8400 | 36 |
| 328 | 20230718 | 134000 | 2392966290 | 8410 | 8410 | 8410 | 8410 | 0 |
| 329 | 20230718 | 133900 | 2392966290 | 8410 | 8410 | 8410 | 8410 | 967 |
| 330 | 20230718 | 133800 | 2384833820 | 8440 | 8440 | 8440 | 8440 | 23 |
| 331 | 20230718 | 133700 | 2384639700 | 8440 | 8410 | 8440 | 8410 | 857 |
| 332 | 20230718 | 133600 | 2377430830 | 8440 | 8440 | 8440 | 8440 | 1 |
| 333 | 20230718 | 133500 | 2377422390 | 8440 | 8410 | 8440 | 8410 | 29 |
| 334 | 20230718 | 133400 | 2377178380 | 8410 | 8410 | 8410 | 8410 | 378 |
| 335 | 20230718 | 133300 | 2373999400 | 8410 | 8410 | 8410 | 8410 | 2 |
| 336 | 20230718 | 133200 | 2373982580 | 8410 | 8410 | 8410 | 8410 | 129 |
| 337 | 20230718 | 133100 | 2372897690 | 8410 | 8430 | 8430 | 8410 | 332 |
| 338 | 20230718 | 133000 | 2370104690 | 8430 | 8420 | 8430 | 8420 | 103 |
| 339 | 20230718 | 132900 | 2369237420 | 8420 | 8440 | 8440 | 8420 | 369 |
| 340 | 20230718 | 132800 | 2366129980 | 8440 | 8440 | 8440 | 8440 | 0 |
| 341 | 20230718 | 132700 | 2366129980 | 8440 | 8440 | 8440 | 8440 | 10 |
| 342 | 20230718 | 132600 | 2366045580 | 8410 | 8440 | 8440 | 8410 | 202 |
| 343 | 20230718 | 132500 | 2364344510 | 8440 | 8440 | 8440 | 8440 | 7 |
| 344 | 20230718 | 132400 | 2364285430 | 8410 | 8410 | 8410 | 8410 | 0 |
| 345 | 20230718 | 132300 | 2364285430 | 8410 | 8400 | 8410 | 8400 | 318 |
| 346 | 20230718 | 132200 | 2361612200 | 8410 | 8410 | 8410 | 8410 | 121 |
| 347 | 20230718 | 132100 | 2360594590 | 8410 | 8410 | 8410 | 8410 | 449 |
| 348 | 20230718 | 132000 | 2356818500 | 8430 | 8430 | 8430 | 8430 | 10 |
| 349 | 20230718 | 131900 | 2356734200 | 8400 | 8410 | 8410 | 8400 | 169 |
| 350 | 20230718 | 131800 | 2355313800 | 8400 | 8420 | 8420 | 8400 | 5000 |
| 351 | 20230718 | 131700 | 2313285250 | 8420 | 8420 | 8420 | 8420 | 52 |
| 352 | 20230718 | 131600 | 2312847410 | 8420 | 8420 | 8430 | 8410 | 99 |
| 353 | 20230718 | 131500 | 2312014200 | 8430 | 8420 | 8430 | 8420 | 703 |
| 354 | 20230718 | 131400 | 2306094920 | 8420 | 8430 | 8430 | 8420 | 127 |
| 355 | 20230718 | 131300 | 2305025520 | 8430 | 8430 | 8430 | 8430 | 1 |
| 356 | 20230718 | 131200 | 2305017090 | 8430 | 8430 | 8430 | 8430 | 0 |
| 357 | 20230718 | 131100 | 2305017090 | 8430 | 8430 | 8430 | 8430 | 1 |
| 358 | 20230718 | 131000 | 2305008660 | 8430 | 8430 | 8430 | 8430 | 301 |
| 359 | 20230718 | 130900 | 2302471230 | 8440 | 8440 | 8440 | 8440 | 5 |
| 360 | 20230718 | 130800 | 2302429030 | 8460 | 8460 | 8460 | 8460 | 0 |
| 361 | 20230718 | 130700 | 2302429030 | 8460 | 8460 | 8460 | 8460 | 147 |
| 362 | 20230718 | 130600 | 2301185410 | 8440 | 8460 | 8460 | 8440 | 1001 |
| 363 | 20230718 | 130500 | 2292716970 | 8430 | 8430 | 8430 | 8430 | 100 |
| 364 | 20230718 | 130400 | 2291873970 | 8430 | 8440 | 8460 | 8430 | 1620 |
| 365 | 20230718 | 130300 | 2278175310 | 8430 | 8430 | 8430 | 8430 | 52 |
| 366 | 20230718 | 130200 | 2277736950 | 8430 | 8430 | 8430 | 8400 | 6436 |
| 367 | 20230718 | 130100 | 2223582480 | 8430 | 8430 | 8430 | 8430 | 356 |
| 368 | 20230718 | 130000 | 2220581400 | 8420 | 8420 | 8420 | 8420 | 0 |
| 369 | 20230718 | 125900 | 2220581400 | 8420 | 8420 | 8420 | 8420 | 332 |
| 370 | 20230718 | 125800 | 2217785960 | 8430 | 8430 | 8430 | 8430 | 147 |
| 371 | 20230718 | 125700 | 2216546750 | 8450 | 8450 | 8450 | 8450 | 0 |
| 372 | 20230718 | 125600 | 2216546750 | 8450 | 8430 | 8450 | 8430 | 149 |
| 373 | 20230718 | 125500 | 2215287960 | 8450 | 8430 | 8450 | 8430 | 55 |
| 374 | 20230718 | 125400 | 2214824110 | 8430 | 8420 | 8430 | 8420 | 140 |
| 375 | 20230718 | 125300 | 2213644910 | 8430 | 8420 | 8430 | 8420 | 13 |
| 376 | 20230718 | 125200 | 2213535350 | 8420 | 8430 | 8430 | 8420 | 540 |
| 377 | 20230718 | 125100 | 2208983450 | 8420 | 8430 | 8430 | 8420 | 1275 |
| 378 | 20230718 | 125000 | 2198244000 | 8430 | 8430 | 8430 | 8430 | 6 |
| 379 | 20230718 | 124900 | 2198193420 | 8420 | 8420 | 8420 | 8420 | 150 |
| 380 | 20230718 | 124800 | 2196930420 | 8420 | 8420 | 8430 | 8420 | 621 |
| 381 | 20230718 | 124700 | 2191701590 | 8420 | 8420 | 8420 | 8420 | 301 |
| 382 | 20230718 | 124600 | 2189167170 | 8420 | 8430 | 8430 | 8420 | 782 |
| 383 | 20230718 | 124500 | 2182582720 | 8430 | 8430 | 8430 | 8430 | 21 |
| 384 | 20230718 | 124400 | 2182405690 | 8430 | 8430 | 8430 | 8430 | 0 |
| 385 | 20230718 | 124300 | 2182405690 | 8430 | 8430 | 8430 | 8430 | 6 |
| 386 | 20230718 | 124200 | 2182355110 | 8420 | 8430 | 8430 | 8420 | 354 |
| 387 | 20230718 | 124100 | 2179373830 | 8430 | 8450 | 8460 | 8430 | 196 |
| 388 | 20230718 | 124000 | 2177719480 | 8450 | 8450 | 8450 | 8450 | 3 |
| 389 | 20230718 | 123900 | 2177694130 | 8450 | 8450 | 8460 | 8450 | 81 |
| 390 | 20230718 | 123800 | 2177008990 | 8440 | 8460 | 8460 | 8440 | 21 |
| 391 | 20230718 | 123700 | 2176831730 | 8420 | 8440 | 8440 | 8420 | 83 |
| 392 | 20230718 | 123600 | 2176131510 | 8460 | 8460 | 8460 | 8460 | 0 |
| 393 | 20230718 | 123500 | 2176131510 | 8460 | 8430 | 8460 | 8430 | 2555 |
| 394 | 20230718 | 123400 | 2154537500 | 8430 | 8430 | 8440 | 8430 | 205 |
| 395 | 20230718 | 123300 | 2152807740 | 8440 | 8440 | 8440 | 8420 | 673 |
| 396 | 20230718 | 123200 | 2147136220 | 8430 | 8420 | 8430 | 8420 | 128 |
| 397 | 20230718 | 123100 | 2146057680 | 8420 | 8430 | 8430 | 8420 | 86 |
| 398 | 20230718 | 123000 | 2145333550 | 8430 | 8420 | 8430 | 8420 | 11 |
| 399 | 20230718 | 122900 | 2145240920 | 8420 | 8420 | 8420 | 8420 | 74 |
| 400 | 20230718 | 122800 | 2144617840 | 8420 | 8430 | 8430 | 8420 | 137 |
| 401 | 20230718 | 122700 | 2143464100 | 8430 | 8420 | 8430 | 8420 | 2 |
| 402 | 20230718 | 122600 | 2143447250 | 8420 | 8420 | 8420 | 8420 | 172 |
| 403 | 20230718 | 122500 | 2141999010 | 8430 | 8420 | 8430 | 8420 | 119 |
| 404 | 20230718 | 122400 | 2140996030 | 8420 | 8420 | 8420 | 8420 | 479 |
| 405 | 20230718 | 122300 | 2136962850 | 8430 | 8440 | 8440 | 8430 | 287 |
| 406 | 20230718 | 122200 | 2134540580 | 8440 | 8430 | 8440 | 8430 | 13 |
| 407 | 20230718 | 122100 | 2134430980 | 8430 | 8430 | 8430 | 8430 | 10 |
| 408 | 20230718 | 122000 | 2134346680 | 8430 | 8420 | 8430 | 8420 | 36 |
| 409 | 20230718 | 121900 | 2134043450 | 8430 | 8420 | 8430 | 8420 | 202 |
| 410 | 20230718 | 121800 | 2132342500 | 8430 | 8430 | 8430 | 8430 | 0 |
| 411 | 20230718 | 121700 | 2132342500 | 8430 | 8420 | 8430 | 8420 | 210 |
| 412 | 20230718 | 121600 | 2130574200 | 8420 | 8420 | 8420 | 8420 | 28 |
| 413 | 20230718 | 121500 | 2130338440 | 8420 | 8440 | 8440 | 8420 | 12054 |
| 414 | 20230718 | 121400 | 2028751540 | 8440 | 8440 | 8440 | 8440 | 51 |
| 415 | 20230718 | 121300 | 2028321100 | 8440 | 8440 | 8440 | 8440 | 6 |
| 416 | 20230718 | 121200 | 2028270460 | 8430 | 8440 | 8440 | 8430 | 144 |
| 417 | 20230718 | 121100 | 2027056420 | 8440 | 8450 | 8450 | 8440 | 912 |
| 418 | 20230718 | 121000 | 2019358140 | 8450 | 8450 | 8450 | 8450 | 10 |
| 419 | 20230718 | 120900 | 2019273640 | 8450 | 8450 | 8450 | 8450 | 9 |
| 420 | 20230718 | 120800 | 2019197590 | 8450 | 8450 | 8450 | 8450 | 1 |
| 421 | 20230718 | 120700 | 2019189140 | 8440 | 8440 | 8450 | 8440 | 32 |
| 422 | 20230718 | 120600 | 2018918950 | 8450 | 8450 | 8450 | 8450 | 5 |
| 423 | 20230718 | 120500 | 2018876700 | 8450 | 8440 | 8450 | 8440 | 473 |
| 424 | 20230718 | 120400 | 2014884570 | 8440 | 8440 | 8440 | 8430 | 2430 |
| 425 | 20230718 | 120300 | 1994375380 | 8440 | 8440 | 8440 | 8440 | 50 |
| 426 | 20230718 | 120200 | 1993953380 | 8430 | 8440 | 8440 | 8430 | 2111 |
| 427 | 20230718 | 120100 | 1976146760 | 8440 | 8440 | 8440 | 8440 | 7 |
| 428 | 20230718 | 120000 | 1976087680 | 8440 | 8440 | 8440 | 8440 | 4 |
| 429 | 20230718 | 115900 | 1976053920 | 8440 | 8440 | 8440 | 8440 | 1 |
| 430 | 20230718 | 115800 | 1976045480 | 8440 | 8440 | 8440 | 8440 | 1 |
| 431 | 20230718 | 115700 | 1976037040 | 8440 | 8440 | 8440 | 8440 | 404 |
| 432 | 20230718 | 115600 | 1972627280 | 8440 | 8440 | 8440 | 8440 | 23 |
| 433 | 20230718 | 115500 | 1972433160 | 8440 | 8430 | 8440 | 8430 | 7 |
| 434 | 20230718 | 115400 | 1972374090 | 8440 | 8440 | 8440 | 8440 | 98 |
| 435 | 20230718 | 115300 | 1971546970 | 8440 | 8440 | 8440 | 8440 | 803 |
| 436 | 20230718 | 115200 | 1964769650 | 8440 | 8440 | 8440 | 8440 | 174 |
| 437 | 20230718 | 115100 | 1963301090 | 8440 | 8440 | 8440 | 8440 | 360 |
| 438 | 20230718 | 115000 | 1960262690 | 8440 | 8440 | 8440 | 8440 | 344 |
| 439 | 20230718 | 114900 | 1957359330 | 8440 | 8430 | 8440 | 8430 | 401 |
| 440 | 20230718 | 114800 | 1953976890 | 8430 | 8430 | 8440 | 8430 | 145 |
| 441 | 20230718 | 114700 | 1952754500 | 8440 | 8440 | 8440 | 8440 | 50 |
| 442 | 20230718 | 114600 | 1952332500 | 8440 | 8430 | 8440 | 8430 | 129 |
| 443 | 20230718 | 114500 | 1951244320 | 8440 | 8440 | 8440 | 8440 | 188 |
| 444 | 20230718 | 114400 | 1949657600 | 8440 | 8440 | 8440 | 8440 | 21 |
| 445 | 20230718 | 114300 | 1949480360 | 8440 | 8440 | 8440 | 8440 | 0 |
| 446 | 20230718 | 114200 | 1949480360 | 8440 | 8440 | 8460 | 8440 | 1765 |
| 447 | 20230718 | 114100 | 1934563760 | 8440 | 8440 | 8440 | 8440 | 41 |
| 448 | 20230718 | 114000 | 1934217720 | 8440 | 8460 | 8460 | 8440 | 65 |
| 449 | 20230718 | 113900 | 1933669040 | 8460 | 8460 | 8460 | 8460 | 6 |
| 450 | 20230718 | 113800 | 1933618280 | 8450 | 8450 | 8450 | 8450 | 20 |
| 451 | 20230718 | 113700 | 1933449280 | 8450 | 8450 | 8450 | 8440 | 21 |
| 452 | 20230718 | 113600 | 1933271880 | 8450 | 8450 | 8450 | 8450 | 120 |
| 453 | 20230718 | 113500 | 1932257880 | 8460 | 8460 | 8460 | 8460 | 15 |
| 454 | 20230718 | 113400 | 1932130980 | 8440 | 8440 | 8440 | 8440 | 40 |
| 455 | 20230718 | 113300 | 1931793380 | 8440 | 8450 | 8450 | 8440 | 799 |
| 456 | 20230718 | 113200 | 1925048490 | 8450 | 8450 | 8450 | 8450 | 167 |
| 457 | 20230718 | 113100 | 1923637340 | 8440 | 8440 | 8440 | 8440 | 750 |
| 458 | 20230718 | 113000 | 1917307340 | 8450 | 8450 | 8450 | 8450 | 1 |
| 459 | 20230718 | 112900 | 1917298890 | 8450 | 8450 | 8450 | 8440 | 1487 |
| 460 | 20230718 | 112800 | 1904744980 | 8450 | 8460 | 8460 | 8450 | 160 |
| 461 | 20230718 | 112700 | 1903392380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 462 | 20230718 | 112600 | 1903392380 | 8460 | 8460 | 8460 | 8460 | 20 |
| 463 | 20230718 | 112500 | 1903223180 | 8460 | 8460 | 8460 | 8460 | 0 |
| 464 | 20230718 | 112400 | 1903223180 | 8460 | 8450 | 8460 | 8450 | 2 |
| 465 | 20230718 | 112300 | 1903206270 | 8450 | 8450 | 8450 | 8450 | 157 |
| 466 | 20230718 | 112200 | 1901879620 | 8450 | 8450 | 8450 | 8450 | 11 |
| 467 | 20230718 | 112100 | 1901786670 | 8450 | 8450 | 8450 | 8450 | 0 |
| 468 | 20230718 | 112000 | 1901786670 | 8450 | 8450 | 8450 | 8450 | 81 |
| 469 | 20230718 | 111900 | 1901102220 | 8440 | 8440 | 8440 | 8440 | 130 |
| 470 | 20230718 | 111800 | 1900005020 | 8440 | 8450 | 8450 | 8440 | 7 |
| 471 | 20230718 | 111700 | 1899945930 | 8450 | 8450 | 8450 | 8450 | 54 |
| 472 | 20230718 | 111600 | 1899489630 | 8440 | 8440 | 8440 | 8440 | 76 |
| 473 | 20230718 | 111500 | 1898848190 | 8440 | 8440 | 8440 | 8440 | 18 |
| 474 | 20230718 | 111400 | 1898696270 | 8440 | 8440 | 8440 | 8440 | 599 |
| 475 | 20230718 | 111300 | 1893640710 | 8460 | 8460 | 8460 | 8460 | 1 |
| 476 | 20230718 | 111200 | 1893632250 | 8440 | 8440 | 8440 | 8440 | 229 |
| 477 | 20230718 | 111100 | 1891699490 | 8440 | 8430 | 8440 | 8430 | 252 |
| 478 | 20230718 | 111000 | 1889572650 | 8440 | 8440 | 8440 | 8440 | 404 |
| 479 | 20230718 | 110900 | 1886162890 | 8440 | 8430 | 8440 | 8430 | 2005 |
| 480 | 20230718 | 110800 | 1869260690 | 8430 | 8430 | 8440 | 8430 | 251 |
| 481 | 20230718 | 110700 | 1867143260 | 8440 | 8440 | 8440 | 8440 | 35 |
| 482 | 20230718 | 110600 | 1866847860 | 8440 | 8440 | 8440 | 8440 | 200 |
| 483 | 20230718 | 110500 | 1865159860 | 8440 | 8440 | 8440 | 8440 | 51 |
| 484 | 20230718 | 110400 | 1864729420 | 8440 | 8430 | 8440 | 8430 | 184 |
| 485 | 20230718 | 110300 | 1863176980 | 8430 | 8430 | 8440 | 8430 | 480 |
| 486 | 20230718 | 110200 | 1859130550 | 8440 | 8440 | 8440 | 8440 | 1860 |
| 487 | 20230718 | 110100 | 1843432150 | 8440 | 8440 | 8440 | 8440 | 45 |
| 488 | 20230718 | 110000 | 1843052350 | 8440 | 8440 | 8440 | 8440 | 17 |
| 489 | 20230718 | 105900 | 1842908870 | 8440 | 8440 | 8440 | 8440 | 1741 |
| 490 | 20230718 | 105800 | 1828214830 | 8460 | 8470 | 8470 | 8460 | 509 |
| 491 | 20230718 | 105700 | 1823904680 | 8460 | 8440 | 8460 | 8440 | 887 |
| 492 | 20230718 | 105600 | 1816408750 | 8440 | 8440 | 8440 | 8440 | 99 |
| 493 | 20230718 | 105500 | 1815573190 | 8440 | 8430 | 8440 | 8430 | 376 |
| 494 | 20230718 | 105400 | 1812403500 | 8430 | 8430 | 8430 | 8430 | 10 |
| 495 | 20230718 | 105300 | 1812319200 | 8430 | 8440 | 8440 | 8430 | 510 |
| 496 | 20230718 | 105200 | 1808017790 | 8440 | 8440 | 8440 | 8440 | 3 |
| 497 | 20230718 | 105100 | 1807992470 | 8430 | 8430 | 8430 | 8430 | 366 |
| 498 | 20230718 | 105000 | 1804907090 | 8430 | 8430 | 8430 | 8430 | 62 |
| 499 | 20230718 | 104900 | 1804384430 | 8430 | 8430 | 8430 | 8430 | 2317 |
| 500 | 20230718 | 104800 | 1784852120 | 8430 | 8440 | 8450 | 8430 | 1685 |
| 501 | 20230718 | 104700 | 1770635750 | 8450 | 8450 | 8450 | 8440 | 180 |
| 502 | 20230718 | 104600 | 1769114800 | 8450 | 8450 | 8450 | 8450 | 0 |
| 503 | 20230718 | 104500 | 1769114800 | 8450 | 8450 | 8450 | 8440 | 64 |
| 504 | 20230718 | 104400 | 1768574500 | 8440 | 8440 | 8440 | 8440 | 344 |
| 505 | 20230718 | 104300 | 1765671140 | 8440 | 8450 | 8460 | 8440 | 2219 |
| 506 | 20230718 | 104200 | 1746938600 | 8450 | 8460 | 8460 | 8440 | 2358 |
| 507 | 20230718 | 104100 | 1727020720 | 8460 | 8450 | 8470 | 8450 | 129 |
| 508 | 20230718 | 104000 | 1725929390 | 8460 | 8470 | 8470 | 8460 | 2377 |
| 509 | 20230718 | 103900 | 1705817860 | 8470 | 8460 | 8470 | 8460 | 450 |
| 510 | 20230718 | 103800 | 1702008360 | 8470 | 8470 | 8470 | 8470 | 113 |
| 511 | 20230718 | 103700 | 1701051250 | 8480 | 8470 | 8480 | 8470 | 746 |
| 512 | 20230718 | 103600 | 1694732480 | 8460 | 8460 | 8460 | 8460 | 100 |
| 513 | 20230718 | 103500 | 1693886480 | 8460 | 8460 | 8460 | 8460 | 19 |
| 514 | 20230718 | 103400 | 1693725740 | 8470 | 8480 | 8480 | 8470 | 129 |
| 515 | 20230718 | 103300 | 1692633030 | 8480 | 8470 | 8480 | 8460 | 493 |
| 516 | 20230718 | 103200 | 1688461290 | 8470 | 8470 | 8470 | 8460 | 615 |
| 517 | 20230718 | 103100 | 1683256290 | 8460 | 8470 | 8470 | 8460 | 2110 |
| 518 | 20230718 | 103000 | 1665402590 | 8470 | 8470 | 8470 | 8470 | 163 |
| 519 | 20230718 | 102900 | 1664021980 | 8470 | 8480 | 8490 | 8470 | 1280 |
| 520 | 20230718 | 102800 | 1653178580 | 8480 | 8480 | 8480 | 8480 | 279 |
| 521 | 20230718 | 102700 | 1650812660 | 8480 | 8480 | 8480 | 8480 | 137 |
| 522 | 20230718 | 102600 | 1649650900 | 8480 | 8480 | 8480 | 8480 | 150 |
| 523 | 20230718 | 102500 | 1648378900 | 8490 | 8490 | 8490 | 8490 | 176 |
| 524 | 20230718 | 102400 | 1646884660 | 8470 | 8470 | 8470 | 8470 | 296 |
| 525 | 20230718 | 102300 | 1644377540 | 8470 | 8480 | 8480 | 8470 | 301 |
| 526 | 20230718 | 102200 | 1641827910 | 8490 | 8500 | 8500 | 8490 | 12 |
| 527 | 20230718 | 102100 | 1641725930 | 8500 | 8470 | 8500 | 8470 | 1863 |
| 528 | 20230718 | 102000 | 1625900130 | 8470 | 8450 | 8470 | 8450 | 436 |
| 529 | 20230718 | 101900 | 1622214870 | 8450 | 8470 | 8470 | 8450 | 780 |
| 530 | 20230718 | 101800 | 1615619710 | 8450 | 8460 | 8460 | 8450 | 7021 |
| 531 | 20230718 | 101700 | 1556290020 | 8460 | 8470 | 8490 | 8460 | 5948 |
| 532 | 20230718 | 101600 | 1505962380 | 8480 | 8480 | 8480 | 8470 | 28 |
| 533 | 20230718 | 101500 | 1505725090 | 8470 | 8470 | 8470 | 8470 | 600 |
| 534 | 20230718 | 101400 | 1500643090 | 8470 | 8480 | 8480 | 8470 | 645 |
| 535 | 20230718 | 101300 | 1495178940 | 8480 | 8480 | 8480 | 8470 | 475 |
| 536 | 20230718 | 101200 | 1491151240 | 8470 | 8480 | 8480 | 8470 | 535 |
| 537 | 20230718 | 101100 | 1486616370 | 8480 | 8480 | 8480 | 8480 | 693 |
| 538 | 20230718 | 101000 | 1480739730 | 8480 | 8470 | 8480 | 8470 | 491 |
| 539 | 20230718 | 100900 | 1476579810 | 8480 | 8480 | 8480 | 8470 | 59 |
| 540 | 20230718 | 100800 | 1476079560 | 8470 | 8480 | 8490 | 8470 | 440 |
| 541 | 20230718 | 100700 | 1472347770 | 8460 | 8460 | 8460 | 8460 | 142 |
| 542 | 20230718 | 100600 | 1471146450 | 8460 | 8470 | 8470 | 8460 | 885 |
| 543 | 20230718 | 100500 | 1463652890 | 8480 | 8480 | 8480 | 8470 | 1994 |
| 544 | 20230718 | 100400 | 1446757370 | 8470 | 8480 | 8480 | 8470 | 124 |
| 545 | 20230718 | 100300 | 1445705960 | 8460 | 8460 | 8460 | 8460 | 1006 |
| 546 | 20230718 | 100200 | 1437195200 | 8460 | 8460 | 8470 | 8460 | 256 |
| 547 | 20230718 | 100100 | 1435027440 | 8470 | 8460 | 8470 | 8450 | 1076 |
| 548 | 20230718 | 100000 | 1425925370 | 8460 | 8470 | 8470 | 8460 | 1036 |
| 549 | 20230718 | 095900 | 1417158980 | 8470 | 8460 | 8470 | 8460 | 1090 |
| 550 | 20230718 | 095800 | 1407937360 | 8470 | 8480 | 8480 | 8470 | 1095 |
| 551 | 20230718 | 095700 | 1398660190 | 8480 | 8480 | 8490 | 8480 | 783 |
| 552 | 20230718 | 095600 | 1392017430 | 8480 | 8480 | 8480 | 8480 | 309 |
| 553 | 20230718 | 095500 | 1389397110 | 8480 | 8480 | 8480 | 8470 | 1281 |
| 554 | 20230718 | 095400 | 1378539230 | 8480 | 8490 | 8490 | 8480 | 1368 |
| 555 | 20230718 | 095300 | 1366935360 | 8480 | 8480 | 8490 | 8480 | 1394 |
| 556 | 20230718 | 095200 | 1355113230 | 8490 | 8500 | 8500 | 8490 | 3658 |
| 557 | 20230718 | 095100 | 1324055120 | 8500 | 8500 | 8500 | 8500 | 5736 |
| 558 | 20230718 | 095000 | 1275299120 | 8510 | 8510 | 8510 | 8500 | 235 |
| 559 | 20230718 | 094900 | 1273300820 | 8510 | 8520 | 8520 | 8500 | 1682 |
| 560 | 20230718 | 094800 | 1258988340 | 8510 | 8520 | 8550 | 8510 | 709 |
| 561 | 20230718 | 094700 | 1252935440 | 8510 | 8500 | 8540 | 8500 | 195 |
| 562 | 20230718 | 094600 | 1251273950 | 8530 | 8530 | 8530 | 8510 | 4369 |
| 563 | 20230718 | 094500 | 1214062250 | 8530 | 8540 | 8540 | 8510 | 6634 |
| 564 | 20230718 | 094400 | 1157512780 | 8540 | 8540 | 8540 | 8540 | 1277 |
| 565 | 20230718 | 094300 | 1146607200 | 8550 | 8540 | 8550 | 8540 | 1016 |
| 566 | 20230718 | 094200 | 1137929290 | 8540 | 8540 | 8540 | 8540 | 118 |
| 567 | 20230718 | 094100 | 1136921570 | 8540 | 8540 | 8540 | 8540 | 183 |
| 568 | 20230718 | 094000 | 1135358750 | 8540 | 8540 | 8540 | 8540 | 510 |
| 569 | 20230718 | 093900 | 1131003350 | 8550 | 8530 | 8550 | 8530 | 2440 |
| 570 | 20230718 | 093800 | 1110171600 | 8530 | 8530 | 8530 | 8530 | 0 |
| 571 | 20230718 | 093700 | 1110171600 | 8530 | 8530 | 8540 | 8520 | 326 |
| 572 | 20230718 | 093600 | 1107389860 | 8530 | 8530 | 8530 | 8520 | 855 |
| 573 | 20230718 | 093500 | 1100104710 | 8530 | 8530 | 8530 | 8520 | 1623 |
| 574 | 20230718 | 093400 | 1086260530 | 8530 | 8540 | 8550 | 8530 | 2376 |
| 575 | 20230718 | 093300 | 1065986160 | 8550 | 8540 | 8550 | 8540 | 1266 |
| 576 | 20230718 | 093200 | 1055174400 | 8540 | 8550 | 8550 | 8540 | 2269 |
| 577 | 20230718 | 093100 | 1035781480 | 8550 | 8550 | 8560 | 8540 | 1641 |
| 578 | 20230718 | 093000 | 1021751460 | 8550 | 8550 | 8560 | 8550 | 1546 |
| 579 | 20230718 | 092900 | 1008530950 | 8550 | 8580 | 8580 | 8550 | 3716 |
| 580 | 20230718 | 092800 | 976715380 | 8580 | 8600 | 8600 | 8580 | 1489 |
| 581 | 20230718 | 092700 | 963935060 | 8600 | 8600 | 8600 | 8600 | 21 |
| 582 | 20230718 | 092600 | 963754460 | 8600 | 8620 | 8620 | 8600 | 1439 |
| 583 | 20230718 | 092500 | 951372410 | 8610 | 8600 | 8620 | 8600 | 1036 |
| 584 | 20230718 | 092400 | 942462540 | 8590 | 8600 | 8600 | 8590 | 896 |
| 585 | 20230718 | 092300 | 934757830 | 8590 | 8590 | 8650 | 8590 | 25 |
| 586 | 20230718 | 092200 | 934542560 | 8590 | 8600 | 8600 | 8590 | 683 |
| 587 | 20230718 | 092100 | 928669140 | 8600 | 8590 | 8670 | 8590 | 2221 |
| 588 | 20230718 | 092000 | 909487490 | 8560 | 8550 | 8590 | 8550 | 415 |
| 589 | 20230718 | 091900 | 905934640 | 8590 | 8540 | 8590 | 8530 | 3785 |
| 590 | 20230718 | 091800 | 873596010 | 8540 | 8540 | 8540 | 8530 | 1402 |
| 591 | 20230718 | 091700 | 861634610 | 8540 | 8550 | 8550 | 8540 | 3387 |
| 592 | 20230718 | 091600 | 832703120 | 8550 | 8560 | 8560 | 8540 | 5310 |
| 593 | 20230718 | 091500 | 787304740 | 8550 | 8550 | 8560 | 8550 | 2149 |
| 594 | 20230718 | 091400 | 768923280 | 8560 | 8590 | 8590 | 8550 | 3696 |
| 595 | 20230718 | 091300 | 737241140 | 8590 | 8620 | 8620 | 8590 | 1876 |
| 596 | 20230718 | 091200 | 721105010 | 8620 | 8670 | 8680 | 8620 | 4373 |
| 597 | 20230718 | 091100 | 683372300 | 8640 | 8640 | 8650 | 8630 | 3579 |
| 598 | 20230718 | 091000 | 652479360 | 8640 | 8630 | 8640 | 8620 | 1900 |
| 599 | 20230718 | 090900 | 636076610 | 8620 | 8640 | 8650 | 8620 | 3486 |
| 600 | 20230718 | 090800 | 605984890 | 8640 | 8670 | 8670 | 8620 | 7109 |
| 601 | 20230718 | 090700 | 544494150 | 8670 | 8670 | 8720 | 8670 | 1941 |
| 602 | 20230718 | 090600 | 527663780 | 8670 | 8670 | 8670 | 8660 | 1919 |
| 603 | 20230718 | 090500 | 511037460 | 8660 | 8710 | 8720 | 8650 | 4447 |
| 604 | 20230718 | 090400 | 472442590 | 8720 | 8770 | 8770 | 8710 | 4202 |
| 605 | 20230718 | 090300 | 435747040 | 8760 | 8750 | 8760 | 8710 | 8900 |
| 606 | 20230718 | 090200 | 357940950 | 8750 | 8750 | 8760 | 8710 | 2186 |
| 607 | 20230718 | 090100 | 338815010 | 8750 | 8750 | 8750 | 8620 | 16402 |
| 608 | 20230718 | 090000 | 196511790 | 8750 | 8770 | 8780 | 8750 | 22418 |