31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 192800 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 5396 |
| 3 | 20230718 | 192700 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 4 | 20230718 | 192600 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 5 | 20230718 | 192500 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 6 | 20230718 | 192400 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 7 | 20230718 | 192300 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 8 | 20230718 | 192200 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 9 | 20230718 | 192100 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 10 | 20230718 | 192000 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 11 | 20230718 | 191900 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 12 | 20230718 | 191800 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 13 | 20230718 | 191700 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 14 | 20230718 | 191600 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 15 | 20230718 | 191500 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 16 | 20230718 | 191400 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 17 | 20230718 | 191300 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 18 | 20230718 | 191200 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 19 | 20230718 | 191100 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 20 | 20230718 | 191000 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 21 | 20230718 | 190900 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 22 | 20230718 | 190800 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 23 | 20230718 | 190700 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 24 | 20230718 | 190600 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 25 | 20230718 | 190500 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 26 | 20230718 | 190400 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 27 | 20230718 | 190300 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 28 | 20230718 | 190200 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 29 | 20230718 | 190100 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 30 | 20230718 | 190000 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 31 | 20230718 | 185900 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 32 | 20230718 | 185800 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 5396 |
| 33 | 20230718 | 185700 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 34 | 20230718 | 185600 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 35 | 20230718 | 185500 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 36 | 20230718 | 185400 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 37 | 20230718 | 185300 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 38 | 20230718 | 185200 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 39 | 20230718 | 185100 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 40 | 20230718 | 185000 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 41 | 20230718 | 184900 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 42 | 20230718 | 184800 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 43 | 20230718 | 184700 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 44 | 20230718 | 184600 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 45 | 20230718 | 184500 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 46 | 20230718 | 184400 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 47 | 20230718 | 184300 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 48 | 20230718 | 184200 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 49 | 20230718 | 184100 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 50 | 20230718 | 184000 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 51 | 20230718 | 183900 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 52 | 20230718 | 183800 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 53 | 20230718 | 183700 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 54 | 20230718 | 183600 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 55 | 20230718 | 183500 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 56 | 20230718 | 183400 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 57 | 20230718 | 183300 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 58 | 20230718 | 183200 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 59 | 20230718 | 183100 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 60 | 20230718 | 183000 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 61 | 20230718 | 182900 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 62 | 20230718 | 182800 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 5396 |
| 63 | 20230718 | 182700 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 64 | 20230718 | 182600 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 65 | 20230718 | 182500 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 66 | 20230718 | 182400 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 67 | 20230718 | 182300 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 68 | 20230718 | 182200 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 69 | 20230718 | 182100 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 70 | 20230718 | 182000 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 71 | 20230718 | 181900 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 72 | 20230718 | 181800 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 73 | 20230718 | 181700 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 74 | 20230718 | 181600 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 75 | 20230718 | 181500 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 76 | 20230718 | 181400 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 77 | 20230718 | 181300 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 78 | 20230718 | 181200 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 79 | 20230718 | 181100 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 80 | 20230718 | 181000 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 81 | 20230718 | 180900 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 82 | 20230718 | 180800 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 83 | 20230718 | 180700 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 84 | 20230718 | 180600 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 85 | 20230718 | 180500 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 86 | 20230718 | 180400 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 87 | 20230718 | 180300 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 88 | 20230718 | 180200 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 89 | 20230718 | 180100 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 90 | 20230718 | 180000 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 91 | 20230718 | 175900 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 92 | 20230718 | 175800 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 5396 |
| 93 | 20230718 | 175700 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 94 | 20230718 | 175600 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 95 | 20230718 | 175500 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 96 | 20230718 | 175400 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 97 | 20230718 | 175300 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 98 | 20230718 | 175200 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 99 | 20230718 | 175100 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 100 | 20230718 | 175000 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 101 | 20230718 | 174900 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 102 | 20230718 | 174800 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 103 | 20230718 | 174700 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 104 | 20230718 | 174600 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 105 | 20230718 | 174500 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 106 | 20230718 | 174400 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 107 | 20230718 | 174300 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 108 | 20230718 | 174200 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 109 | 20230718 | 174100 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 110 | 20230718 | 174000 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 111 | 20230718 | 173900 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 112 | 20230718 | 173800 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 113 | 20230718 | 173700 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 114 | 20230718 | 173600 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 115 | 20230718 | 173500 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 116 | 20230718 | 173400 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 117 | 20230718 | 173300 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 118 | 20230718 | 173200 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 119 | 20230718 | 173100 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 120 | 20230718 | 173000 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 121 | 20230718 | 172900 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 122 | 20230718 | 172800 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 5396 |
| 123 | 20230718 | 172700 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 124 | 20230718 | 172600 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 125 | 20230718 | 172500 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 126 | 20230718 | 172400 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 127 | 20230718 | 172300 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 128 | 20230718 | 172200 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 129 | 20230718 | 172100 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 130 | 20230718 | 172000 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 131 | 20230718 | 171900 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 132 | 20230718 | 171800 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 133 | 20230718 | 171700 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 134 | 20230718 | 171600 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 135 | 20230718 | 171500 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 136 | 20230718 | 171400 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 137 | 20230718 | 171300 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 138 | 20230718 | 171200 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 139 | 20230718 | 171100 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 140 | 20230718 | 171000 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 141 | 20230718 | 170900 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 142 | 20230718 | 170800 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 143 | 20230718 | 170700 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 144 | 20230718 | 170600 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 145 | 20230718 | 170500 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 146 | 20230718 | 170400 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 147 | 20230718 | 170300 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 148 | 20230718 | 170200 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 149 | 20230718 | 170100 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 150 | 20230718 | 170000 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 151 | 20230718 | 165900 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 152 | 20230718 | 165800 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 5396 |
| 153 | 20230718 | 165700 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 154 | 20230718 | 165600 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 155 | 20230718 | 165500 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 156 | 20230718 | 165400 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 157 | 20230718 | 165300 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 158 | 20230718 | 165200 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 159 | 20230718 | 165100 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 160 | 20230718 | 165000 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 161 | 20230718 | 164900 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 162 | 20230718 | 164800 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 163 | 20230718 | 164700 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 164 | 20230718 | 164600 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 165 | 20230718 | 164500 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 166 | 20230718 | 164400 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 167 | 20230718 | 164300 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 168 | 20230718 | 164200 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 169 | 20230718 | 164100 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 170 | 20230718 | 164000 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 171 | 20230718 | 163900 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 172 | 20230718 | 163800 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 173 | 20230718 | 163700 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 174 | 20230718 | 163600 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 175 | 20230718 | 163500 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 176 | 20230718 | 163400 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 177 | 20230718 | 163300 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 178 | 20230718 | 163200 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 179 | 20230718 | 163100 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 180 | 20230718 | 163000 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 181 | 20230718 | 162900 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 182 | 20230718 | 162800 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 5396 |
| 183 | 20230718 | 162700 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 184 | 20230718 | 162600 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 185 | 20230718 | 162500 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 186 | 20230718 | 162400 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 187 | 20230718 | 162300 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 188 | 20230718 | 162200 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 189 | 20230718 | 162100 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 190 | 20230718 | 162000 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 191 | 20230718 | 161900 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 192 | 20230718 | 161800 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 193 | 20230718 | 161700 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 194 | 20230718 | 161600 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 195 | 20230718 | 161500 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 196 | 20230718 | 161400 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 197 | 20230718 | 161300 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 198 | 20230718 | 161200 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 199 | 20230718 | 161100 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 200 | 20230718 | 161000 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 201 | 20230718 | 160900 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 202 | 20230718 | 160800 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 203 | 20230718 | 160700 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 204 | 20230718 | 160600 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 205 | 20230718 | 160500 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 206 | 20230718 | 160400 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 207 | 20230718 | 160300 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 208 | 20230718 | 160200 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 209 | 20230718 | 160100 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 210 | 20230718 | 160000 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 211 | 20230718 | 155900 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 212 | 20230718 | 155800 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 5396 |
| 213 | 20230718 | 155700 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 214 | 20230718 | 155600 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 215 | 20230718 | 155500 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 216 | 20230718 | 155400 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 217 | 20230718 | 155300 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 218 | 20230718 | 155200 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 219 | 20230718 | 155100 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 220 | 20230718 | 155000 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 221 | 20230718 | 154900 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 222 | 20230718 | 154800 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 223 | 20230718 | 154700 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 224 | 20230718 | 154600 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 225 | 20230718 | 154500 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 226 | 20230718 | 154400 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 227 | 20230718 | 154300 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 228 | 20230718 | 154200 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 229 | 20230718 | 154100 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 230 | 20230718 | 154000 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 231 | 20230718 | 153900 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 232 | 20230718 | 153800 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 233 | 20230718 | 153700 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 234 | 20230718 | 153600 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 235 | 20230718 | 153500 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 236 | 20230718 | 153400 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 237 | 20230718 | 153300 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 238 | 20230718 | 153200 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 239 | 20230718 | 153100 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 0 |
| 240 | 20230718 | 153000 | 2382283930 | 8380 | 8380 | 8380 | 8380 | 5396 |
| 241 | 20230718 | 152900 | 2337065450 | 8390 | 8390 | 8390 | 8390 | 0 |
| 242 | 20230718 | 152800 | 2337065450 | 8390 | 8390 | 8390 | 8390 | 0 |
| 243 | 20230718 | 152700 | 2337065450 | 8390 | 8390 | 8390 | 8390 | 0 |
| 244 | 20230718 | 152600 | 2337065450 | 8390 | 8390 | 8390 | 8390 | 0 |
| 245 | 20230718 | 152500 | 2337065450 | 8390 | 8390 | 8390 | 8390 | 0 |
| 246 | 20230718 | 152400 | 2337065450 | 8390 | 8390 | 8390 | 8390 | 0 |
| 247 | 20230718 | 152300 | 2337065450 | 8390 | 8390 | 8390 | 8390 | 0 |
| 248 | 20230718 | 152200 | 2337065450 | 8390 | 8390 | 8390 | 8390 | 0 |
| 249 | 20230718 | 152100 | 2337065450 | 8390 | 8390 | 8390 | 8390 | 0 |
| 250 | 20230718 | 152000 | 2337065450 | 8390 | 8390 | 8390 | 8390 | 0 |
| 251 | 20230718 | 151900 | 2337065450 | 8390 | 8400 | 8400 | 8390 | 383 |
| 252 | 20230718 | 151800 | 2333848840 | 8400 | 8400 | 8400 | 8400 | 1294 |
| 253 | 20230718 | 151700 | 2322979240 | 8410 | 8420 | 8420 | 8410 | 201 |
| 254 | 20230718 | 151600 | 2321288820 | 8410 | 8430 | 8430 | 8410 | 3106 |
| 255 | 20230718 | 151500 | 2295107020 | 8430 | 8430 | 8430 | 8410 | 2680 |
| 256 | 20230718 | 151400 | 2272567740 | 8430 | 8420 | 8430 | 8410 | 144 |
| 257 | 20230718 | 151300 | 2271354820 | 8420 | 8420 | 8420 | 8420 | 271 |
| 258 | 20230718 | 151200 | 2269073000 | 8420 | 8420 | 8420 | 8420 | 308 |
| 259 | 20230718 | 151100 | 2266479640 | 8420 | 8420 | 8420 | 8420 | 139 |
| 260 | 20230718 | 151000 | 2265309260 | 8410 | 8420 | 8420 | 8410 | 181 |
| 261 | 20230718 | 150900 | 2263785440 | 8420 | 8420 | 8420 | 8420 | 249 |
| 262 | 20230718 | 150800 | 2261688860 | 8420 | 8420 | 8420 | 8410 | 72 |
| 263 | 20230718 | 150700 | 2261082650 | 8430 | 8430 | 8430 | 8430 | 95 |
| 264 | 20230718 | 150600 | 2260281800 | 8430 | 8430 | 8430 | 8430 | 10 |
| 265 | 20230718 | 150500 | 2260197500 | 8430 | 8410 | 8430 | 8410 | 117 |
| 266 | 20230718 | 150400 | 2259212190 | 8410 | 8430 | 8430 | 8410 | 185 |
| 267 | 20230718 | 150300 | 2257653940 | 8430 | 8430 | 8430 | 8410 | 877 |
| 268 | 20230718 | 150200 | 2250270320 | 8430 | 8430 | 8430 | 8430 | 2080 |
| 269 | 20230718 | 150100 | 2232735920 | 8450 | 8450 | 8450 | 8440 | 1536 |
| 270 | 20230718 | 150000 | 2219767530 | 8460 | 8470 | 8470 | 8460 | 1227 |
| 271 | 20230718 | 145900 | 2209387090 | 8470 | 8470 | 8470 | 8470 | 67 |
| 272 | 20230718 | 145800 | 2208819600 | 8460 | 8460 | 8460 | 8460 | 67 |
| 273 | 20230718 | 145700 | 2208252780 | 8450 | 8450 | 8450 | 8450 | 20 |
| 274 | 20230718 | 145600 | 2208083780 | 8460 | 8460 | 8460 | 8460 | 172 |
| 275 | 20230718 | 145500 | 2206628660 | 8450 | 8450 | 8450 | 8440 | 470 |
| 276 | 20230718 | 145400 | 2202658480 | 8450 | 8450 | 8450 | 8450 | 67 |
| 277 | 20230718 | 145300 | 2202092330 | 8440 | 8460 | 8460 | 8440 | 338 |
| 278 | 20230718 | 145200 | 2199238020 | 8470 | 8460 | 8470 | 8460 | 217 |
| 279 | 20230718 | 145100 | 2197400700 | 8470 | 8470 | 8470 | 8450 | 1378 |
| 280 | 20230718 | 145000 | 2185744640 | 8470 | 8470 | 8470 | 8470 | 68 |
| 281 | 20230718 | 144900 | 2185168680 | 8460 | 8460 | 8460 | 8450 | 474 |
| 282 | 20230718 | 144800 | 2181160480 | 8460 | 8460 | 8460 | 8460 | 147 |
| 283 | 20230718 | 144700 | 2179916860 | 8460 | 8460 | 8460 | 8460 | 67 |
| 284 | 20230718 | 144600 | 2179350040 | 8460 | 8460 | 8460 | 8460 | 80 |
| 285 | 20230718 | 144500 | 2178673240 | 8450 | 8460 | 8460 | 8450 | 100 |
| 286 | 20230718 | 144400 | 2177827440 | 8470 | 8470 | 8470 | 8470 | 100 |
| 287 | 20230718 | 144300 | 2176980440 | 8470 | 8470 | 8470 | 8470 | 117 |
| 288 | 20230718 | 144200 | 2175989450 | 8460 | 8450 | 8460 | 8450 | 212 |
| 289 | 20230718 | 144100 | 2174197430 | 8450 | 8450 | 8450 | 8450 | 9 |
| 290 | 20230718 | 144000 | 2174121380 | 8450 | 8450 | 8450 | 8450 | 0 |
| 291 | 20230718 | 143900 | 2174121380 | 8450 | 8450 | 8450 | 8450 | 69 |
| 292 | 20230718 | 143800 | 2173538330 | 8440 | 8440 | 8440 | 8440 | 345 |
| 293 | 20230718 | 143700 | 2170626530 | 8450 | 8450 | 8450 | 8450 | 236 |
| 294 | 20230718 | 143600 | 2168632330 | 8450 | 8460 | 8460 | 8450 | 72 |
| 295 | 20230718 | 143500 | 2168023270 | 8470 | 8470 | 8470 | 8470 | 67 |
| 296 | 20230718 | 143400 | 2167455780 | 8460 | 8460 | 8460 | 8460 | 800 |
| 297 | 20230718 | 143300 | 2160687780 | 8440 | 8450 | 8450 | 8440 | 866 |
| 298 | 20230718 | 143200 | 2153371010 | 8460 | 8460 | 8460 | 8460 | 8 |
| 299 | 20230718 | 143100 | 2153303330 | 8460 | 8460 | 8460 | 8460 | 67 |
| 300 | 20230718 | 143000 | 2152736510 | 8450 | 8450 | 8450 | 8450 | 0 |
| 301 | 20230718 | 142900 | 2152736510 | 8450 | 8450 | 8450 | 8450 | 26 |
| 302 | 20230718 | 142800 | 2152516810 | 8450 | 8450 | 8450 | 8450 | 74 |
| 303 | 20230718 | 142700 | 2151891510 | 8450 | 8450 | 8450 | 8450 | 234 |
| 304 | 20230718 | 142600 | 2149914210 | 8450 | 8450 | 8450 | 8450 | 6 |
| 305 | 20230718 | 142500 | 2149863510 | 8440 | 8440 | 8440 | 8440 | 0 |
| 306 | 20230718 | 142400 | 2149863510 | 8440 | 8440 | 8450 | 8440 | 498 |
| 307 | 20230718 | 142300 | 2145655780 | 8450 | 8450 | 8450 | 8450 | 4 |
| 308 | 20230718 | 142200 | 2145621980 | 8450 | 8450 | 8450 | 8450 | 88 |
| 309 | 20230718 | 142100 | 2144878380 | 8450 | 8450 | 8450 | 8450 | 0 |
| 310 | 20230718 | 142000 | 2144878380 | 8450 | 8440 | 8450 | 8440 | 96 |
| 311 | 20230718 | 141900 | 2144067470 | 8440 | 8440 | 8440 | 8440 | 100 |
| 312 | 20230718 | 141800 | 2143223470 | 8440 | 8440 | 8440 | 8430 | 708 |
| 313 | 20230718 | 141700 | 2137248360 | 8440 | 8450 | 8450 | 8440 | 747 |
| 314 | 20230718 | 141600 | 2130942310 | 8450 | 8450 | 8450 | 8450 | 180 |
| 315 | 20230718 | 141500 | 2129421310 | 8450 | 8450 | 8450 | 8450 | 435 |
| 316 | 20230718 | 141400 | 2125745560 | 8450 | 8450 | 8450 | 8450 | 526 |
| 317 | 20230718 | 141300 | 2121300860 | 8450 | 8450 | 8450 | 8450 | 6 |
| 318 | 20230718 | 141200 | 2121250160 | 8450 | 8440 | 8450 | 8440 | 195 |
| 319 | 20230718 | 141100 | 2119602750 | 8440 | 8440 | 8440 | 8440 | 67 |
| 320 | 20230718 | 141000 | 2119037270 | 8430 | 8430 | 8430 | 8430 | 0 |
| 321 | 20230718 | 140900 | 2119037270 | 8430 | 8430 | 8430 | 8430 | 550 |
| 322 | 20230718 | 140800 | 2114400770 | 8430 | 8430 | 8440 | 8430 | 281 |
| 323 | 20230718 | 140700 | 2112031640 | 8440 | 8440 | 8440 | 8440 | 79 |
| 324 | 20230718 | 140600 | 2111364880 | 8430 | 8430 | 8430 | 8430 | 5 |
| 325 | 20230718 | 140500 | 2111322730 | 8420 | 8430 | 8430 | 8420 | 420 |
| 326 | 20230718 | 140400 | 2107786300 | 8420 | 8420 | 8420 | 8420 | 0 |
| 327 | 20230718 | 140300 | 2107786300 | 8420 | 8420 | 8420 | 8420 | 87 |
| 328 | 20230718 | 140200 | 2107053760 | 8410 | 8480 | 8480 | 8390 | 5284 |
| 329 | 20230718 | 140100 | 2062529600 | 8470 | 8480 | 8480 | 8470 | 10 |
| 330 | 20230718 | 140000 | 2062444890 | 8470 | 8460 | 8470 | 8460 | 318 |
| 331 | 20230718 | 135900 | 2059751440 | 8470 | 8470 | 8470 | 8470 | 69 |
| 332 | 20230718 | 135800 | 2059167010 | 8470 | 8470 | 8470 | 8470 | 10 |
| 333 | 20230718 | 135700 | 2059082310 | 8470 | 8470 | 8470 | 8470 | 67 |
| 334 | 20230718 | 135600 | 2058514820 | 8470 | 8470 | 8470 | 8470 | 17 |
| 335 | 20230718 | 135500 | 2058370830 | 8470 | 8470 | 8470 | 8470 | 162 |
| 336 | 20230718 | 135400 | 2056998690 | 8470 | 8470 | 8470 | 8470 | 30 |
| 337 | 20230718 | 135300 | 2056744590 | 8460 | 8490 | 8490 | 8460 | 2642 |
| 338 | 20230718 | 135200 | 2034335890 | 8490 | 8490 | 8490 | 8480 | 504 |
| 339 | 20230718 | 135100 | 2030059580 | 8480 | 8480 | 8480 | 8480 | 10 |
| 340 | 20230718 | 135000 | 2029974780 | 8480 | 8500 | 8500 | 8480 | 173 |
| 341 | 20230718 | 134900 | 2028505090 | 8500 | 8500 | 8500 | 8500 | 50 |
| 342 | 20230718 | 134800 | 2028080090 | 8500 | 8520 | 8520 | 8500 | 591 |
| 343 | 20230718 | 134700 | 2023050200 | 8520 | 8520 | 8520 | 8520 | 128 |
| 344 | 20230718 | 134600 | 2021959640 | 8520 | 8500 | 8520 | 8500 | 689 |
| 345 | 20230718 | 134500 | 2016093360 | 8470 | 8470 | 8470 | 8470 | 56 |
| 346 | 20230718 | 134400 | 2015619040 | 8440 | 8440 | 8440 | 8440 | 0 |
| 347 | 20230718 | 134300 | 2015619040 | 8440 | 8440 | 8440 | 8440 | 0 |
| 348 | 20230718 | 134200 | 2015619040 | 8440 | 8470 | 8470 | 8440 | 312 |
| 349 | 20230718 | 134100 | 2012983070 | 8470 | 8470 | 8470 | 8470 | 67 |
| 350 | 20230718 | 134000 | 2012415580 | 8460 | 8460 | 8460 | 8460 | 0 |
| 351 | 20230718 | 133900 | 2012415580 | 8460 | 8460 | 8460 | 8460 | 55 |
| 352 | 20230718 | 133800 | 2011950280 | 8450 | 8450 | 8450 | 8450 | 20 |
| 353 | 20230718 | 133700 | 2011781280 | 8440 | 8480 | 8480 | 8440 | 1321 |
| 354 | 20230718 | 133600 | 2000599600 | 8480 | 8480 | 8480 | 8480 | 0 |
| 355 | 20230718 | 133500 | 2000599600 | 8480 | 8480 | 8480 | 8480 | 36 |
| 356 | 20230718 | 133400 | 2000294320 | 8480 | 8490 | 8490 | 8480 | 99 |
| 357 | 20230718 | 133300 | 1999454430 | 8480 | 8480 | 8480 | 8480 | 44 |
| 358 | 20230718 | 133200 | 1999081310 | 8480 | 8480 | 8480 | 8480 | 51 |
| 359 | 20230718 | 133100 | 1998648830 | 8480 | 8480 | 8480 | 8480 | 67 |
| 360 | 20230718 | 133000 | 1998080670 | 8470 | 8480 | 8480 | 8470 | 303 |
| 361 | 20230718 | 132900 | 1995512280 | 8490 | 8490 | 8490 | 8490 | 136 |
| 362 | 20230718 | 132800 | 1994357640 | 8480 | 8480 | 8480 | 8480 | 0 |
| 363 | 20230718 | 132700 | 1994357640 | 8480 | 8470 | 8480 | 8470 | 109 |
| 364 | 20230718 | 132600 | 1993434280 | 8470 | 8470 | 8470 | 8470 | 30 |
| 365 | 20230718 | 132500 | 1993180180 | 8470 | 8470 | 8470 | 8470 | 77 |
| 366 | 20230718 | 132400 | 1992527990 | 8470 | 8470 | 8470 | 8470 | 67 |
| 367 | 20230718 | 132300 | 1991960500 | 8460 | 8460 | 8460 | 8460 | 117 |
| 368 | 20230718 | 132200 | 1990970680 | 8460 | 8450 | 8460 | 8450 | 69 |
| 369 | 20230718 | 132100 | 1990386950 | 8460 | 8460 | 8460 | 8460 | 5 |
| 370 | 20230718 | 132000 | 1990344650 | 8460 | 8460 | 8460 | 8460 | 140 |
| 371 | 20230718 | 131900 | 1989160250 | 8460 | 8460 | 8460 | 8460 | 149 |
| 372 | 20230718 | 131800 | 1987899710 | 8460 | 8460 | 8460 | 8460 | 109 |
| 373 | 20230718 | 131700 | 1986977570 | 8450 | 8450 | 8450 | 8450 | 0 |
| 374 | 20230718 | 131600 | 1986977570 | 8450 | 8450 | 8450 | 8450 | 29 |
| 375 | 20230718 | 131500 | 1986732520 | 8450 | 8450 | 8450 | 8450 | 203 |
| 376 | 20230718 | 131400 | 1985017170 | 8450 | 8440 | 8450 | 8440 | 316 |
| 377 | 20230718 | 131300 | 1982349450 | 8440 | 8440 | 8440 | 8440 | 168 |
| 378 | 20230718 | 131200 | 1980931530 | 8440 | 8430 | 8440 | 8430 | 142 |
| 379 | 20230718 | 131100 | 1979733800 | 8420 | 8420 | 8420 | 8420 | 0 |
| 380 | 20230718 | 131000 | 1979733800 | 8420 | 8430 | 8430 | 8420 | 22 |
| 381 | 20230718 | 130900 | 1979548510 | 8430 | 8430 | 8430 | 8420 | 1062 |
| 382 | 20230718 | 130800 | 1970598850 | 8420 | 8430 | 8430 | 8420 | 179 |
| 383 | 20230718 | 130700 | 1969090080 | 8440 | 8440 | 8440 | 8440 | 69 |
| 384 | 20230718 | 130600 | 1968507720 | 8440 | 8440 | 8440 | 8440 | 288 |
| 385 | 20230718 | 130500 | 1966077000 | 8440 | 8450 | 8450 | 8440 | 81 |
| 386 | 20230718 | 130400 | 1965392690 | 8460 | 8450 | 8460 | 8440 | 308 |
| 387 | 20230718 | 130300 | 1962789680 | 8460 | 8460 | 8460 | 8460 | 168 |
| 388 | 20230718 | 130200 | 1961368400 | 8460 | 8460 | 8460 | 8460 | 0 |
| 389 | 20230718 | 130100 | 1961368400 | 8460 | 8460 | 8460 | 8460 | 87 |
| 390 | 20230718 | 130000 | 1960632380 | 8460 | 8460 | 8460 | 8460 | 50 |
| 391 | 20230718 | 125900 | 1960209380 | 8460 | 8460 | 8470 | 8460 | 181 |
| 392 | 20230718 | 125800 | 1958677440 | 8470 | 8470 | 8470 | 8470 | 0 |
| 393 | 20230718 | 125700 | 1958677440 | 8470 | 8470 | 8470 | 8460 | 424 |
| 394 | 20230718 | 125600 | 1955086180 | 8470 | 8470 | 8470 | 8470 | 1 |
| 395 | 20230718 | 125500 | 1955077710 | 8470 | 8470 | 8480 | 8470 | 226 |
| 396 | 20230718 | 125400 | 1953162820 | 8500 | 8530 | 8540 | 8500 | 825 |
| 397 | 20230718 | 125300 | 1946140280 | 8530 | 8510 | 8530 | 8510 | 862 |
| 398 | 20230718 | 125200 | 1938802860 | 8510 | 8480 | 8510 | 8480 | 580 |
| 399 | 20230718 | 125100 | 1933875090 | 8480 | 8470 | 8480 | 8470 | 13 |
| 400 | 20230718 | 125000 | 1933764900 | 8480 | 8470 | 8480 | 8470 | 83 |
| 401 | 20230718 | 124900 | 1933061860 | 8470 | 8470 | 8470 | 8470 | 30 |
| 402 | 20230718 | 124800 | 1932807760 | 8470 | 8460 | 8470 | 8460 | 146 |
| 403 | 20230718 | 124700 | 1931571930 | 8470 | 8470 | 8470 | 8470 | 90 |
| 404 | 20230718 | 124600 | 1930809630 | 8480 | 8470 | 8490 | 8470 | 156 |
| 405 | 20230718 | 124500 | 1929486700 | 8460 | 8440 | 8460 | 8440 | 345 |
| 406 | 20230718 | 124400 | 1926570600 | 8430 | 8420 | 8430 | 8420 | 977 |
| 407 | 20230718 | 124300 | 1918338490 | 8430 | 8430 | 8430 | 8430 | 1 |
| 408 | 20230718 | 124200 | 1918330060 | 8430 | 8420 | 8430 | 8420 | 91 |
| 409 | 20230718 | 124100 | 1917562960 | 8430 | 8430 | 8430 | 8430 | 0 |
| 410 | 20230718 | 124000 | 1917562960 | 8430 | 8430 | 8430 | 8430 | 203 |
| 411 | 20230718 | 123900 | 1915851670 | 8420 | 8430 | 8430 | 8420 | 2 |
| 412 | 20230718 | 123800 | 1915834820 | 8420 | 8430 | 8430 | 8420 | 1747 |
| 413 | 20230718 | 123700 | 1901114640 | 8420 | 8430 | 8430 | 8420 | 78 |
| 414 | 20230718 | 123600 | 1900457210 | 8420 | 8430 | 8430 | 8420 | 168 |
| 415 | 20230718 | 123500 | 1899041450 | 8430 | 8430 | 8430 | 8430 | 138 |
| 416 | 20230718 | 123400 | 1897878110 | 8410 | 8410 | 8410 | 8410 | 0 |
| 417 | 20230718 | 123300 | 1897878110 | 8410 | 8410 | 8410 | 8410 | 581 |
| 418 | 20230718 | 123200 | 1892991900 | 8410 | 8430 | 8430 | 8410 | 778 |
| 419 | 20230718 | 123100 | 1886442320 | 8430 | 8430 | 8430 | 8430 | 157 |
| 420 | 20230718 | 123000 | 1885118810 | 8420 | 8420 | 8420 | 8420 | 6 |
| 421 | 20230718 | 122900 | 1885068290 | 8420 | 8410 | 8420 | 8410 | 308 |
| 422 | 20230718 | 122800 | 1882477340 | 8400 | 8430 | 8430 | 8400 | 3219 |
| 423 | 20230718 | 122700 | 1855410680 | 8440 | 8440 | 8440 | 8440 | 398 |
| 424 | 20230718 | 122600 | 1852051560 | 8450 | 8450 | 8450 | 8450 | 0 |
| 425 | 20230718 | 122500 | 1852051560 | 8450 | 8460 | 8460 | 8450 | 1054 |
| 426 | 20230718 | 122400 | 1843139310 | 8460 | 8460 | 8460 | 8460 | 10 |
| 427 | 20230718 | 122300 | 1843054710 | 8460 | 8450 | 8460 | 8450 | 182 |
| 428 | 20230718 | 122200 | 1841516120 | 8450 | 8460 | 8460 | 8450 | 487 |
| 429 | 20230718 | 122100 | 1837400300 | 8450 | 8450 | 8460 | 8450 | 131 |
| 430 | 20230718 | 122000 | 1836293340 | 8450 | 8460 | 8460 | 8450 | 265 |
| 431 | 20230718 | 121900 | 1834052440 | 8460 | 8460 | 8460 | 8460 | 59 |
| 432 | 20230718 | 121800 | 1833553300 | 8460 | 8460 | 8460 | 8460 | 67 |
| 433 | 20230718 | 121700 | 1832986480 | 8460 | 8470 | 8470 | 8460 | 1052 |
| 434 | 20230718 | 121600 | 1824086080 | 8470 | 8470 | 8470 | 8470 | 68 |
| 435 | 20230718 | 121500 | 1823510120 | 8470 | 8500 | 8500 | 8470 | 1150 |
| 436 | 20230718 | 121400 | 1813763360 | 8490 | 8490 | 8490 | 8490 | 10 |
| 437 | 20230718 | 121300 | 1813678460 | 8510 | 8510 | 8510 | 8510 | 100 |
| 438 | 20230718 | 121200 | 1812827460 | 8510 | 8510 | 8510 | 8510 | 67 |
| 439 | 20230718 | 121100 | 1812257290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 440 | 20230718 | 121000 | 1812257290 | 8510 | 8510 | 8510 | 8510 | 67 |
| 441 | 20230718 | 120900 | 1811687120 | 8510 | 8510 | 8510 | 8510 | 0 |
| 442 | 20230718 | 120800 | 1811687120 | 8510 | 8520 | 8520 | 8500 | 163 |
| 443 | 20230718 | 120700 | 1810300020 | 8520 | 8520 | 8520 | 8520 | 20 |
| 444 | 20230718 | 120600 | 1810129620 | 8520 | 8520 | 8520 | 8520 | 21 |
| 445 | 20230718 | 120500 | 1809950700 | 8520 | 8520 | 8520 | 8520 | 67 |
| 446 | 20230718 | 120400 | 1809379860 | 8500 | 8520 | 8520 | 8500 | 70 |
| 447 | 20230718 | 120300 | 1808784820 | 8520 | 8520 | 8520 | 8520 | 67 |
| 448 | 20230718 | 120200 | 1808213980 | 8520 | 8520 | 8520 | 8520 | 0 |
| 449 | 20230718 | 120100 | 1808213980 | 8520 | 8510 | 8520 | 8510 | 67 |
| 450 | 20230718 | 120000 | 1807643240 | 8520 | 8520 | 8520 | 8520 | 20 |
| 451 | 20230718 | 115900 | 1807472840 | 8520 | 8520 | 8520 | 8520 | 67 |
| 452 | 20230718 | 115800 | 1806902000 | 8480 | 8500 | 8500 | 8480 | 459 |
| 453 | 20230718 | 115700 | 1803007130 | 8510 | 8500 | 8510 | 8500 | 167 |
| 454 | 20230718 | 115600 | 1801586960 | 8500 | 8510 | 8510 | 8500 | 58 |
| 455 | 20230718 | 115500 | 1801093760 | 8510 | 8510 | 8510 | 8510 | 79 |
| 456 | 20230718 | 115400 | 1800421470 | 8510 | 8510 | 8510 | 8510 | 10 |
| 457 | 20230718 | 115300 | 1800336370 | 8510 | 8510 | 8510 | 8510 | 113 |
| 458 | 20230718 | 115200 | 1799374740 | 8520 | 8520 | 8520 | 8520 | 67 |
| 459 | 20230718 | 115100 | 1798803900 | 8520 | 8520 | 8520 | 8520 | 335 |
| 460 | 20230718 | 115000 | 1795949700 | 8520 | 8520 | 8520 | 8520 | 10 |
| 461 | 20230718 | 114900 | 1795864500 | 8520 | 8520 | 8520 | 8520 | 10 |
| 462 | 20230718 | 114800 | 1795779300 | 8520 | 8520 | 8520 | 8520 | 0 |
| 463 | 20230718 | 114700 | 1795779300 | 8520 | 8520 | 8520 | 8520 | 5 |
| 464 | 20230718 | 114600 | 1795736700 | 8520 | 8520 | 8520 | 8520 | 0 |
| 465 | 20230718 | 114500 | 1795736700 | 8520 | 8520 | 8520 | 8520 | 0 |
| 466 | 20230718 | 114400 | 1795736700 | 8520 | 8520 | 8520 | 8520 | 251 |
| 467 | 20230718 | 114300 | 1793598180 | 8510 | 8520 | 8520 | 8510 | 146 |
| 468 | 20230718 | 114200 | 1792354390 | 8520 | 8520 | 8520 | 8520 | 67 |
| 469 | 20230718 | 114100 | 1791783550 | 8530 | 8520 | 8530 | 8520 | 111 |
| 470 | 20230718 | 114000 | 1790837730 | 8520 | 8520 | 8520 | 8520 | 62 |
| 471 | 20230718 | 113900 | 1790309490 | 8520 | 8520 | 8520 | 8520 | 0 |
| 472 | 20230718 | 113800 | 1790309490 | 8520 | 8510 | 8520 | 8490 | 1074 |
| 473 | 20230718 | 113700 | 1781172590 | 8500 | 8500 | 8500 | 8500 | 0 |
| 474 | 20230718 | 113600 | 1781172590 | 8500 | 8500 | 8510 | 8500 | 1067 |
| 475 | 20230718 | 113500 | 1772099240 | 8500 | 8520 | 8520 | 8500 | 274 |
| 476 | 20230718 | 113400 | 1769766900 | 8510 | 8510 | 8510 | 8510 | 18 |
| 477 | 20230718 | 113300 | 1769613720 | 8520 | 8520 | 8520 | 8520 | 82 |
| 478 | 20230718 | 113200 | 1768915080 | 8520 | 8510 | 8520 | 8510 | 161 |
| 479 | 20230718 | 113100 | 1767543450 | 8510 | 8500 | 8510 | 8500 | 100 |
| 480 | 20230718 | 113000 | 1766693070 | 8510 | 8520 | 8520 | 8500 | 150 |
| 481 | 20230718 | 112900 | 1765416640 | 8510 | 8520 | 8520 | 8510 | 458 |
| 482 | 20230718 | 112800 | 1761514520 | 8530 | 8530 | 8530 | 8530 | 126 |
| 483 | 20230718 | 112700 | 1760439740 | 8540 | 8540 | 8540 | 8540 | 0 |
| 484 | 20230718 | 112600 | 1760439740 | 8540 | 8540 | 8540 | 8540 | 5 |
| 485 | 20230718 | 112500 | 1760397040 | 8540 | 8530 | 8540 | 8530 | 20 |
| 486 | 20230718 | 112400 | 1760226340 | 8520 | 8530 | 8530 | 8520 | 120 |
| 487 | 20230718 | 112300 | 1759203720 | 8540 | 8540 | 8540 | 8540 | 0 |
| 488 | 20230718 | 112200 | 1759203720 | 8540 | 8540 | 8540 | 8530 | 191 |
| 489 | 20230718 | 112100 | 1757573580 | 8540 | 8530 | 8540 | 8530 | 50 |
| 490 | 20230718 | 112000 | 1757146910 | 8520 | 8520 | 8520 | 8520 | 80 |
| 491 | 20230718 | 111900 | 1756465310 | 8530 | 8530 | 8530 | 8530 | 35 |
| 492 | 20230718 | 111800 | 1756166760 | 8520 | 8520 | 8520 | 8520 | 99 |
| 493 | 20230718 | 111700 | 1755323280 | 8530 | 8530 | 8530 | 8520 | 142 |
| 494 | 20230718 | 111600 | 1754112950 | 8520 | 8510 | 8520 | 8510 | 1914 |
| 495 | 20230718 | 111500 | 1737806340 | 8500 | 8500 | 8500 | 8490 | 2129 |
| 496 | 20230718 | 111400 | 1719710740 | 8510 | 8500 | 8510 | 8500 | 502 |
| 497 | 20230718 | 111300 | 1715438770 | 8510 | 8510 | 8510 | 8510 | 235 |
| 498 | 20230718 | 111200 | 1713438920 | 8520 | 8520 | 8520 | 8520 | 77 |
| 499 | 20230718 | 111100 | 1712782880 | 8510 | 8510 | 8510 | 8510 | 0 |
| 500 | 20230718 | 111000 | 1712782880 | 8510 | 8510 | 8510 | 8510 | 239 |
| 501 | 20230718 | 110900 | 1710748990 | 8500 | 8510 | 8510 | 8500 | 101 |
| 502 | 20230718 | 110800 | 1709890280 | 8510 | 8500 | 8510 | 8500 | 30 |
| 503 | 20230718 | 110700 | 1709635100 | 8500 | 8500 | 8500 | 8500 | 67 |
| 504 | 20230718 | 110600 | 1709065600 | 8490 | 8490 | 8490 | 8490 | 0 |
| 505 | 20230718 | 110500 | 1709065600 | 8490 | 8520 | 8520 | 8490 | 1423 |
| 506 | 20230718 | 110400 | 1696972670 | 8510 | 8510 | 8510 | 8510 | 2 |
| 507 | 20230718 | 110300 | 1696955650 | 8510 | 8510 | 8520 | 8510 | 138 |
| 508 | 20230718 | 110200 | 1695780600 | 8520 | 8520 | 8520 | 8520 | 10 |
| 509 | 20230718 | 110100 | 1695695400 | 8520 | 8520 | 8520 | 8520 | 67 |
| 510 | 20230718 | 110000 | 1695124560 | 8520 | 8520 | 8520 | 8520 | 0 |
| 511 | 20230718 | 105900 | 1695124560 | 8520 | 8520 | 8520 | 8510 | 129 |
| 512 | 20230718 | 105800 | 1694025580 | 8520 | 8520 | 8520 | 8520 | 0 |
| 513 | 20230718 | 105700 | 1694025580 | 8520 | 8520 | 8520 | 8520 | 67 |
| 514 | 20230718 | 105600 | 1693454740 | 8520 | 8520 | 8520 | 8520 | 200 |
| 515 | 20230718 | 105500 | 1691750740 | 8510 | 8500 | 8510 | 8500 | 138 |
| 516 | 20230718 | 105400 | 1690577350 | 8500 | 8490 | 8500 | 8490 | 143 |
| 517 | 20230718 | 105300 | 1689362980 | 8490 | 8480 | 8490 | 8480 | 98 |
| 518 | 20230718 | 105200 | 1688531270 | 8490 | 8490 | 8490 | 8490 | 31 |
| 519 | 20230718 | 105100 | 1688268080 | 8480 | 8470 | 8480 | 8470 | 83 |
| 520 | 20230718 | 105000 | 1687564640 | 8470 | 8480 | 8480 | 8470 | 121 |
| 521 | 20230718 | 104900 | 1686539100 | 8480 | 8480 | 8480 | 8480 | 909 |
| 522 | 20230718 | 104800 | 1678830780 | 8490 | 8490 | 8490 | 8490 | 68 |
| 523 | 20230718 | 104700 | 1678253460 | 8490 | 8490 | 8490 | 8490 | 13 |
| 524 | 20230718 | 104600 | 1678143090 | 8500 | 8500 | 8500 | 8500 | 68 |
| 525 | 20230718 | 104500 | 1677565090 | 8500 | 8500 | 8500 | 8500 | 118 |
| 526 | 20230718 | 104400 | 1676562090 | 8500 | 8500 | 8500 | 8500 | 51 |
| 527 | 20230718 | 104300 | 1676128590 | 8470 | 8470 | 8470 | 8470 | 0 |
| 528 | 20230718 | 104200 | 1676128590 | 8470 | 8500 | 8500 | 8470 | 462 |
| 529 | 20230718 | 104100 | 1672211950 | 8480 | 8480 | 8480 | 8480 | 11 |
| 530 | 20230718 | 104000 | 1672118670 | 8470 | 8510 | 8510 | 8470 | 1001 |
| 531 | 20230718 | 103900 | 1663630340 | 8510 | 8510 | 8510 | 8510 | 0 |
| 532 | 20230718 | 103800 | 1663630340 | 8510 | 8520 | 8520 | 8510 | 1661 |
| 533 | 20230718 | 103700 | 1649489330 | 8530 | 8540 | 8540 | 8530 | 102 |
| 534 | 20230718 | 103600 | 1648618270 | 8540 | 8540 | 8540 | 8540 | 70 |
| 535 | 20230718 | 103500 | 1648020470 | 8540 | 8540 | 8540 | 8540 | 154 |
| 536 | 20230718 | 103400 | 1646705310 | 8540 | 8520 | 8540 | 8520 | 209 |
| 537 | 20230718 | 103300 | 1644920470 | 8530 | 8540 | 8540 | 8530 | 208 |
| 538 | 20230718 | 103200 | 1643145830 | 8540 | 8560 | 8560 | 8540 | 369 |
| 539 | 20230718 | 103100 | 1639991220 | 8550 | 8570 | 8570 | 8550 | 553 |
| 540 | 20230718 | 103000 | 1635253000 | 8570 | 8570 | 8570 | 8570 | 564 |
| 541 | 20230718 | 102900 | 1630419520 | 8550 | 8540 | 8550 | 8540 | 1182 |
| 542 | 20230718 | 102800 | 1620322160 | 8540 | 8540 | 8540 | 8540 | 401 |
| 543 | 20230718 | 102700 | 1616897620 | 8540 | 8540 | 8540 | 8540 | 119 |
| 544 | 20230718 | 102600 | 1615881360 | 8530 | 8520 | 8530 | 8520 | 395 |
| 545 | 20230718 | 102500 | 1612513500 | 8520 | 8500 | 8520 | 8500 | 225 |
| 546 | 20230718 | 102400 | 1610599060 | 8480 | 8480 | 8480 | 8480 | 278 |
| 547 | 20230718 | 102300 | 1608241620 | 8480 | 8480 | 8480 | 8480 | 182 |
| 548 | 20230718 | 102200 | 1606698260 | 8480 | 8480 | 8480 | 8460 | 559 |
| 549 | 20230718 | 102100 | 1601966770 | 8480 | 8490 | 8490 | 8480 | 167 |
| 550 | 20230718 | 102000 | 1600550320 | 8480 | 8480 | 8480 | 8480 | 39 |
| 551 | 20230718 | 101900 | 1600219600 | 8480 | 8470 | 8480 | 8470 | 561 |
| 552 | 20230718 | 101800 | 1595467260 | 8460 | 8460 | 8460 | 8460 | 214 |
| 553 | 20230718 | 101700 | 1593656820 | 8460 | 8470 | 8470 | 8460 | 264 |
| 554 | 20230718 | 101600 | 1591422750 | 8470 | 8450 | 8470 | 8450 | 1238 |
| 555 | 20230718 | 101500 | 1580959270 | 8450 | 8440 | 8450 | 8440 | 1437 |
| 556 | 20230718 | 101400 | 1568823930 | 8440 | 8440 | 8440 | 8440 | 185 |
| 557 | 20230718 | 101300 | 1567262530 | 8440 | 8430 | 8440 | 8430 | 60 |
| 558 | 20230718 | 101200 | 1566756720 | 8430 | 8440 | 8440 | 8430 | 197 |
| 559 | 20230718 | 101100 | 1565095140 | 8440 | 8440 | 8440 | 8440 | 452 |
| 560 | 20230718 | 101000 | 1561280260 | 8440 | 8430 | 8440 | 8430 | 173 |
| 561 | 20230718 | 100900 | 1559821360 | 8420 | 8430 | 8430 | 8410 | 396 |
| 562 | 20230718 | 100800 | 1556486380 | 8420 | 8420 | 8420 | 8420 | 86 |
| 563 | 20230718 | 100700 | 1555762260 | 8420 | 8420 | 8420 | 8420 | 147 |
| 564 | 20230718 | 100600 | 1554524520 | 8410 | 8390 | 8410 | 8390 | 421 |
| 565 | 20230718 | 100500 | 1550988410 | 8390 | 8400 | 8400 | 8390 | 180 |
| 566 | 20230718 | 100400 | 1549476730 | 8410 | 8430 | 8430 | 8410 | 246 |
| 567 | 20230718 | 100300 | 1547406810 | 8420 | 8450 | 8450 | 8420 | 329 |
| 568 | 20230718 | 100200 | 1544633120 | 8440 | 8440 | 8450 | 8440 | 1496 |
| 569 | 20230718 | 100100 | 1531999430 | 8440 | 8440 | 8440 | 8440 | 50 |
| 570 | 20230718 | 100000 | 1531577430 | 8420 | 8420 | 8420 | 8420 | 4 |
| 571 | 20230718 | 095900 | 1531543750 | 8420 | 8430 | 8430 | 8420 | 100 |
| 572 | 20230718 | 095800 | 1530701080 | 8410 | 8410 | 8410 | 8410 | 110 |
| 573 | 20230718 | 095700 | 1529775980 | 8420 | 8380 | 8420 | 8380 | 1359 |
| 574 | 20230718 | 095600 | 1518378810 | 8380 | 8380 | 8380 | 8370 | 1101 |
| 575 | 20230718 | 095500 | 1509152730 | 8380 | 8370 | 8380 | 8370 | 220 |
| 576 | 20230718 | 095400 | 1507310580 | 8360 | 8380 | 8380 | 8360 | 642 |
| 577 | 20230718 | 095300 | 1501938100 | 8380 | 8390 | 8390 | 8370 | 1016 |
| 578 | 20230718 | 095200 | 1493429020 | 8390 | 8390 | 8390 | 8390 | 269 |
| 579 | 20230718 | 095100 | 1491172110 | 8390 | 8360 | 8390 | 8360 | 758 |
| 580 | 20230718 | 095000 | 1484827570 | 8350 | 8370 | 8370 | 8350 | 4331 |
| 581 | 20230718 | 094900 | 1448623060 | 8370 | 8390 | 8390 | 8370 | 3011 |
| 582 | 20230718 | 094800 | 1423396490 | 8390 | 8400 | 8410 | 8390 | 78 |
| 583 | 20230718 | 094700 | 1422741200 | 8400 | 8420 | 8420 | 8400 | 770 |
| 584 | 20230718 | 094600 | 1416265040 | 8420 | 8420 | 8420 | 8420 | 2 |
| 585 | 20230718 | 094500 | 1416248200 | 8410 | 8400 | 8410 | 8390 | 457 |
| 586 | 20230718 | 094400 | 1412408690 | 8390 | 8400 | 8400 | 8380 | 2926 |
| 587 | 20230718 | 094300 | 1387849090 | 8400 | 8450 | 8450 | 8400 | 3710 |
| 588 | 20230718 | 094200 | 1356662760 | 8450 | 8430 | 8450 | 8420 | 977 |
| 589 | 20230718 | 094100 | 1348431230 | 8430 | 8430 | 8440 | 8430 | 742 |
| 590 | 20230718 | 094000 | 1342174500 | 8440 | 8430 | 8440 | 8430 | 112 |
| 591 | 20230718 | 093900 | 1341229570 | 8430 | 8440 | 8440 | 8430 | 120 |
| 592 | 20230718 | 093800 | 1340216880 | 8440 | 8430 | 8440 | 8430 | 127 |
| 593 | 20230718 | 093700 | 1339145030 | 8430 | 8420 | 8430 | 8410 | 609 |
| 594 | 20230718 | 093600 | 1334013170 | 8420 | 8440 | 8440 | 8420 | 2668 |
| 595 | 20230718 | 093500 | 1311545830 | 8440 | 8430 | 8440 | 8430 | 202 |
| 596 | 20230718 | 093400 | 1309841500 | 8430 | 8430 | 8430 | 8420 | 340 |
| 597 | 20230718 | 093300 | 1306975490 | 8430 | 8460 | 8460 | 8430 | 1817 |
| 598 | 20230718 | 093200 | 1291642060 | 8460 | 8480 | 8480 | 8460 | 618 |
| 599 | 20230718 | 093100 | 1286412010 | 8480 | 8440 | 8480 | 8440 | 117 |
| 600 | 20230718 | 093000 | 1285423050 | 8440 | 8480 | 8480 | 8440 | 2365 |
| 601 | 20230718 | 092900 | 1265400350 | 8490 | 8480 | 8500 | 8480 | 204 |
| 602 | 20230718 | 092800 | 1263668650 | 8480 | 8480 | 8480 | 8480 | 142 |
| 603 | 20230718 | 092700 | 1262464490 | 8480 | 8480 | 8500 | 8480 | 420 |
| 604 | 20230718 | 092600 | 1258898840 | 8470 | 8480 | 8480 | 8460 | 2397 |
| 605 | 20230718 | 092500 | 1238595980 | 8480 | 8470 | 8480 | 8470 | 820 |
| 606 | 20230718 | 092400 | 1231644380 | 8470 | 8470 | 8470 | 8470 | 70 |
| 607 | 20230718 | 092300 | 1231051480 | 8470 | 8470 | 8470 | 8440 | 484 |
| 608 | 20230718 | 092200 | 1226960160 | 8470 | 8440 | 8470 | 8440 | 927 |
| 609 | 20230718 | 092100 | 1219122860 | 8440 | 8440 | 8450 | 8440 | 1067 |
| 610 | 20230718 | 092000 | 1210112930 | 8420 | 8470 | 8470 | 8420 | 1437 |
| 611 | 20230718 | 091900 | 1197974280 | 8470 | 8440 | 8470 | 8420 | 2417 |
| 612 | 20230718 | 091800 | 1177578430 | 8450 | 8480 | 8480 | 8440 | 2763 |
| 613 | 20230718 | 091700 | 1154209820 | 8440 | 8450 | 8450 | 8380 | 10716 |
| 614 | 20230718 | 091600 | 1064090120 | 8450 | 8490 | 8490 | 8440 | 1828 |
| 615 | 20230718 | 091500 | 1048598640 | 8500 | 8550 | 8560 | 8500 | 5107 |
| 616 | 20230718 | 091400 | 1005113890 | 8550 | 8570 | 8580 | 8540 | 798 |
| 617 | 20230718 | 091300 | 998292730 | 8570 | 8560 | 8570 | 8530 | 4087 |
| 618 | 20230718 | 091200 | 963345460 | 8560 | 8610 | 8610 | 8550 | 2674 |
| 619 | 20230718 | 091100 | 940382500 | 8610 | 8530 | 8620 | 8500 | 3290 |
| 620 | 20230718 | 091000 | 912158120 | 8500 | 8440 | 8500 | 8400 | 7755 |
| 621 | 20230718 | 090900 | 846669190 | 8440 | 8590 | 8590 | 8430 | 10279 |
| 622 | 20230718 | 090800 | 759189320 | 8580 | 8590 | 8600 | 8560 | 2533 |
| 623 | 20230718 | 090700 | 737446850 | 8600 | 8610 | 8610 | 8590 | 2100 |
| 624 | 20230718 | 090600 | 719381220 | 8610 | 8700 | 8700 | 8600 | 6346 |
| 625 | 20230718 | 090500 | 664470490 | 8700 | 8740 | 8750 | 8700 | 8565 |
| 626 | 20230718 | 090400 | 589832440 | 8720 | 8790 | 8790 | 8720 | 10083 |
| 627 | 20230718 | 090300 | 501512880 | 8800 | 8820 | 8840 | 8790 | 8047 |
| 628 | 20230718 | 090200 | 430603310 | 8810 | 8830 | 8840 | 8800 | 6571 |
| 629 | 20230718 | 090100 | 372662960 | 8830 | 8940 | 8980 | 8830 | 15930 |
| 630 | 20230718 | 090000 | 230563350 | 8940 | 8940 | 9000 | 8920 | 25762 |