33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 191500 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 1832 |
| 3 | 20230718 | 191400 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 4 | 20230718 | 191300 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 5 | 20230718 | 191200 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 6 | 20230718 | 191100 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 7 | 20230718 | 191000 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 8 | 20230718 | 190900 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 9 | 20230718 | 190800 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 10 | 20230718 | 190700 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 11 | 20230718 | 190600 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 12 | 20230718 | 190500 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 13 | 20230718 | 190400 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 14 | 20230718 | 190300 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 15 | 20230718 | 190200 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 16 | 20230718 | 190100 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 17 | 20230718 | 190000 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 18 | 20230718 | 185900 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 19 | 20230718 | 185800 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 20 | 20230718 | 185700 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 21 | 20230718 | 185600 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 22 | 20230718 | 185500 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 23 | 20230718 | 185400 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 24 | 20230718 | 185300 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 25 | 20230718 | 185200 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 26 | 20230718 | 185100 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 27 | 20230718 | 185000 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 28 | 20230718 | 184900 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 29 | 20230718 | 184800 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 30 | 20230718 | 184700 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 31 | 20230718 | 184600 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 32 | 20230718 | 184500 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 1832 |
| 33 | 20230718 | 184400 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 34 | 20230718 | 184300 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 35 | 20230718 | 184200 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 36 | 20230718 | 184100 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 37 | 20230718 | 184000 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 38 | 20230718 | 183900 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 39 | 20230718 | 183800 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 40 | 20230718 | 183700 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 41 | 20230718 | 183600 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 42 | 20230718 | 183500 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 43 | 20230718 | 183400 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 44 | 20230718 | 183300 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 45 | 20230718 | 183200 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 46 | 20230718 | 183100 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 47 | 20230718 | 183000 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 48 | 20230718 | 182900 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 49 | 20230718 | 182800 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 50 | 20230718 | 182700 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 51 | 20230718 | 182600 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 52 | 20230718 | 182500 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 53 | 20230718 | 182400 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 54 | 20230718 | 182300 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 55 | 20230718 | 182200 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 56 | 20230718 | 182100 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 57 | 20230718 | 182000 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 58 | 20230718 | 181900 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 59 | 20230718 | 181800 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 60 | 20230718 | 181700 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 61 | 20230718 | 181600 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 62 | 20230718 | 181500 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 1832 |
| 63 | 20230718 | 181400 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 64 | 20230718 | 181300 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 65 | 20230718 | 181200 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 66 | 20230718 | 181100 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 67 | 20230718 | 181000 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 68 | 20230718 | 180900 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 69 | 20230718 | 180800 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 70 | 20230718 | 180700 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 71 | 20230718 | 180600 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 72 | 20230718 | 180500 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 73 | 20230718 | 180400 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 74 | 20230718 | 180300 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 75 | 20230718 | 180200 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 76 | 20230718 | 180100 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 77 | 20230718 | 180000 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 78 | 20230718 | 175900 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 79 | 20230718 | 175800 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 80 | 20230718 | 175700 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 81 | 20230718 | 175600 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 82 | 20230718 | 175500 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 83 | 20230718 | 175400 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 84 | 20230718 | 175300 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 85 | 20230718 | 175200 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 86 | 20230718 | 175100 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 87 | 20230718 | 175000 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 88 | 20230718 | 174900 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 89 | 20230718 | 174800 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 90 | 20230718 | 174700 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 91 | 20230718 | 174600 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 92 | 20230718 | 174500 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 1832 |
| 93 | 20230718 | 174400 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 94 | 20230718 | 174300 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 95 | 20230718 | 174200 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 96 | 20230718 | 174100 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 97 | 20230718 | 174000 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 98 | 20230718 | 173900 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 99 | 20230718 | 173800 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 100 | 20230718 | 173700 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 101 | 20230718 | 173600 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 102 | 20230718 | 173500 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 103 | 20230718 | 173400 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 104 | 20230718 | 173300 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 105 | 20230718 | 173200 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 106 | 20230718 | 173100 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 107 | 20230718 | 173000 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 108 | 20230718 | 172900 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 109 | 20230718 | 172800 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 110 | 20230718 | 172700 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 111 | 20230718 | 172600 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 112 | 20230718 | 172500 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 113 | 20230718 | 172400 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 114 | 20230718 | 172300 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 115 | 20230718 | 172200 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 116 | 20230718 | 172100 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 117 | 20230718 | 172000 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 118 | 20230718 | 171900 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 119 | 20230718 | 171800 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 120 | 20230718 | 171700 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 121 | 20230718 | 171600 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 122 | 20230718 | 171500 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 1832 |
| 123 | 20230718 | 171400 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 124 | 20230718 | 171300 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 125 | 20230718 | 171200 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 126 | 20230718 | 171100 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 127 | 20230718 | 171000 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 128 | 20230718 | 170900 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 129 | 20230718 | 170800 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 130 | 20230718 | 170700 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 131 | 20230718 | 170600 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 132 | 20230718 | 170500 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 133 | 20230718 | 170400 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 134 | 20230718 | 170300 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 135 | 20230718 | 170200 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 136 | 20230718 | 170100 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 137 | 20230718 | 170000 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 138 | 20230718 | 165900 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 139 | 20230718 | 165800 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 140 | 20230718 | 165700 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 141 | 20230718 | 165600 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 142 | 20230718 | 165500 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 143 | 20230718 | 165400 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 144 | 20230718 | 165300 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 145 | 20230718 | 165200 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 146 | 20230718 | 165100 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 147 | 20230718 | 165000 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 148 | 20230718 | 164900 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 149 | 20230718 | 164800 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 150 | 20230718 | 164700 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 151 | 20230718 | 164600 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 152 | 20230718 | 164500 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 1832 |
| 153 | 20230718 | 164400 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 154 | 20230718 | 164300 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 155 | 20230718 | 164200 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 156 | 20230718 | 164100 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 157 | 20230718 | 164000 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 158 | 20230718 | 163900 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 159 | 20230718 | 163800 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 160 | 20230718 | 163700 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 161 | 20230718 | 163600 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 162 | 20230718 | 163500 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 163 | 20230718 | 163400 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 164 | 20230718 | 163300 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 165 | 20230718 | 163200 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 166 | 20230718 | 163100 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 167 | 20230718 | 163000 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 168 | 20230718 | 162900 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 169 | 20230718 | 162800 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 170 | 20230718 | 162700 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 171 | 20230718 | 162600 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 172 | 20230718 | 162500 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 173 | 20230718 | 162400 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 174 | 20230718 | 162300 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 175 | 20230718 | 162200 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 176 | 20230718 | 162100 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 177 | 20230718 | 162000 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 178 | 20230718 | 161900 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 179 | 20230718 | 161800 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 180 | 20230718 | 161700 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 181 | 20230718 | 161600 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 182 | 20230718 | 161500 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 1832 |
| 183 | 20230718 | 161400 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 184 | 20230718 | 161300 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 185 | 20230718 | 161200 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 186 | 20230718 | 161100 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 187 | 20230718 | 161000 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 188 | 20230718 | 160900 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 189 | 20230718 | 160800 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 190 | 20230718 | 160700 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 191 | 20230718 | 160600 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 192 | 20230718 | 160500 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 193 | 20230718 | 160400 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 194 | 20230718 | 160300 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 195 | 20230718 | 160200 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 196 | 20230718 | 160100 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 197 | 20230718 | 160000 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 198 | 20230718 | 155900 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 199 | 20230718 | 155800 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 200 | 20230718 | 155700 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 201 | 20230718 | 155600 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 202 | 20230718 | 155500 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 203 | 20230718 | 155400 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 204 | 20230718 | 155300 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 205 | 20230718 | 155200 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 206 | 20230718 | 155100 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 207 | 20230718 | 155000 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 208 | 20230718 | 154900 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 209 | 20230718 | 154800 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 210 | 20230718 | 154700 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 211 | 20230718 | 154600 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 212 | 20230718 | 154500 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 1832 |
| 213 | 20230718 | 154400 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 214 | 20230718 | 154300 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 215 | 20230718 | 154200 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 216 | 20230718 | 154100 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 217 | 20230718 | 154000 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 218 | 20230718 | 153900 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 219 | 20230718 | 153800 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 220 | 20230718 | 153700 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 221 | 20230718 | 153600 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 222 | 20230718 | 153500 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 223 | 20230718 | 153400 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 224 | 20230718 | 153300 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 225 | 20230718 | 153200 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 226 | 20230718 | 153100 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 0 |
| 227 | 20230718 | 153000 | 2967562160 | 16650 | 16650 | 16650 | 16650 | 1832 |
| 228 | 20230718 | 152900 | 2937059360 | 16710 | 16710 | 16710 | 16710 | 0 |
| 229 | 20230718 | 152800 | 2937059360 | 16710 | 16710 | 16710 | 16710 | 0 |
| 230 | 20230718 | 152700 | 2937059360 | 16710 | 16710 | 16710 | 16710 | 0 |
| 231 | 20230718 | 152600 | 2937059360 | 16710 | 16710 | 16710 | 16710 | 0 |
| 232 | 20230718 | 152500 | 2937059360 | 16710 | 16710 | 16710 | 16710 | 0 |
| 233 | 20230718 | 152400 | 2937059360 | 16710 | 16710 | 16710 | 16710 | 0 |
| 234 | 20230718 | 152300 | 2937059360 | 16710 | 16710 | 16710 | 16710 | 0 |
| 235 | 20230718 | 152200 | 2937059360 | 16710 | 16710 | 16710 | 16710 | 0 |
| 236 | 20230718 | 152100 | 2937059360 | 16710 | 16710 | 16710 | 16710 | 0 |
| 237 | 20230718 | 152000 | 2937059360 | 16710 | 16710 | 16710 | 16710 | 0 |
| 238 | 20230718 | 151900 | 2937059360 | 16710 | 16700 | 16710 | 16700 | 611 |
| 239 | 20230718 | 151800 | 2926854300 | 16700 | 16700 | 16700 | 16700 | 57 |
| 240 | 20230718 | 151700 | 2925902400 | 16700 | 16720 | 16720 | 16700 | 44 |
| 241 | 20230718 | 151600 | 2925167520 | 16720 | 16620 | 16720 | 16620 | 2022 |
| 242 | 20230718 | 151500 | 2891432900 | 16620 | 16560 | 16620 | 16560 | 530 |
| 243 | 20230718 | 151400 | 2882629210 | 16610 | 16580 | 16610 | 16580 | 582 |
| 244 | 20230718 | 151300 | 2872971490 | 16580 | 16580 | 16580 | 16580 | 554 |
| 245 | 20230718 | 151200 | 2863786170 | 16580 | 16550 | 16580 | 16550 | 250 |
| 246 | 20230718 | 151100 | 2859643550 | 16550 | 16570 | 16570 | 16550 | 14 |
| 247 | 20230718 | 151000 | 2859411830 | 16550 | 16550 | 16550 | 16550 | 62 |
| 248 | 20230718 | 150900 | 2858385730 | 16550 | 16540 | 16550 | 16540 | 86 |
| 249 | 20230718 | 150800 | 2856962870 | 16540 | 16550 | 16550 | 16540 | 178 |
| 250 | 20230718 | 150700 | 2854017470 | 16550 | 16550 | 16550 | 16550 | 27 |
| 251 | 20230718 | 150600 | 2853570620 | 16580 | 16590 | 16590 | 16580 | 250 |
| 252 | 20230718 | 150500 | 2849423620 | 16580 | 16580 | 16580 | 16580 | 151 |
| 253 | 20230718 | 150400 | 2846920040 | 16540 | 16530 | 16540 | 16530 | 844 |
| 254 | 20230718 | 150300 | 2832960480 | 16530 | 16530 | 16530 | 16530 | 323 |
| 255 | 20230718 | 150200 | 2827621290 | 16520 | 16510 | 16520 | 16510 | 1056 |
| 256 | 20230718 | 150100 | 2810184230 | 16520 | 16520 | 16520 | 16520 | 252 |
| 257 | 20230718 | 150000 | 2806021190 | 16520 | 16540 | 16540 | 16520 | 523 |
| 258 | 20230718 | 145900 | 2797380700 | 16530 | 16530 | 16530 | 16530 | 8 |
| 259 | 20230718 | 145800 | 2797248460 | 16540 | 16540 | 16540 | 16540 | 7 |
| 260 | 20230718 | 145700 | 2797132680 | 16520 | 16530 | 16540 | 16520 | 280 |
| 261 | 20230718 | 145600 | 2792506430 | 16520 | 16540 | 16540 | 16520 | 606 |
| 262 | 20230718 | 145500 | 2782491220 | 16550 | 16550 | 16550 | 16540 | 134 |
| 263 | 20230718 | 145400 | 2780274120 | 16560 | 16560 | 16560 | 16560 | 1 |
| 264 | 20230718 | 145300 | 2780257560 | 16560 | 16580 | 16580 | 16560 | 299 |
| 265 | 20230718 | 145200 | 2775305100 | 16580 | 16600 | 16610 | 16520 | 4326 |
| 266 | 20230718 | 145100 | 2703791980 | 16590 | 16610 | 16610 | 16590 | 65 |
| 267 | 20230718 | 145000 | 2702712970 | 16600 | 16600 | 16600 | 16590 | 21 |
| 268 | 20230718 | 144900 | 2702364380 | 16610 | 16600 | 16610 | 16600 | 295 |
| 269 | 20230718 | 144800 | 2697464790 | 16590 | 16580 | 16590 | 16570 | 135 |
| 270 | 20230718 | 144700 | 2695225500 | 16580 | 16600 | 16600 | 16580 | 182 |
| 271 | 20230718 | 144600 | 2692205360 | 16600 | 16600 | 16600 | 16600 | 3 |
| 272 | 20230718 | 144500 | 2692155560 | 16600 | 16570 | 16600 | 16560 | 101 |
| 273 | 20230718 | 144400 | 2690482850 | 16570 | 16560 | 16570 | 16560 | 99 |
| 274 | 20230718 | 144300 | 2688843020 | 16560 | 16600 | 16600 | 16560 | 333 |
| 275 | 20230718 | 144200 | 2683315430 | 16610 | 16590 | 16610 | 16590 | 711 |
| 276 | 20230718 | 144100 | 2671517690 | 16590 | 16580 | 16590 | 16580 | 471 |
| 277 | 20230718 | 144000 | 2663704790 | 16560 | 16560 | 16560 | 16560 | 40 |
| 278 | 20230718 | 143900 | 2663042390 | 16560 | 16560 | 16560 | 16560 | 24 |
| 279 | 20230718 | 143800 | 2662644950 | 16560 | 16570 | 16570 | 16560 | 68 |
| 280 | 20230718 | 143700 | 2661518840 | 16570 | 16570 | 16570 | 16570 | 12 |
| 281 | 20230718 | 143600 | 2661320000 | 16570 | 16570 | 16570 | 16570 | 15 |
| 282 | 20230718 | 143500 | 2661071450 | 16580 | 16540 | 16580 | 16540 | 2 |
| 283 | 20230718 | 143400 | 2661038330 | 16540 | 16580 | 16580 | 16530 | 12 |
| 284 | 20230718 | 143300 | 2660839460 | 16580 | 16580 | 16580 | 16580 | 10 |
| 285 | 20230718 | 143200 | 2660673660 | 16590 | 16590 | 16590 | 16590 | 1 |
| 286 | 20230718 | 143100 | 2660657070 | 16520 | 16520 | 16520 | 16520 | 330 |
| 287 | 20230718 | 143000 | 2655205470 | 16520 | 16520 | 16520 | 16520 | 10 |
| 288 | 20230718 | 142900 | 2655040270 | 16520 | 16520 | 16520 | 16520 | 4 |
| 289 | 20230718 | 142800 | 2654974190 | 16520 | 16530 | 16530 | 16520 | 200 |
| 290 | 20230718 | 142700 | 2651670140 | 16520 | 16520 | 16520 | 16520 | 50 |
| 291 | 20230718 | 142600 | 2650844140 | 16520 | 16520 | 16530 | 16520 | 511 |
| 292 | 20230718 | 142500 | 2642402220 | 16520 | 16600 | 16600 | 16520 | 7 |
| 293 | 20230718 | 142400 | 2642286500 | 16610 | 16610 | 16610 | 16610 | 1 |
| 294 | 20230718 | 142300 | 2642269890 | 16520 | 16520 | 16520 | 16520 | 40 |
| 295 | 20230718 | 142200 | 2641609090 | 16520 | 16530 | 16530 | 16520 | 1000 |
| 296 | 20230718 | 142100 | 2625088180 | 16520 | 16520 | 16520 | 16520 | 70 |
| 297 | 20230718 | 142000 | 2623931780 | 16600 | 16530 | 16600 | 16530 | 372 |
| 298 | 20230718 | 141900 | 2617765610 | 16530 | 16600 | 16600 | 16530 | 33 |
| 299 | 20230718 | 141800 | 2617219980 | 16600 | 16600 | 16600 | 16600 | 0 |
| 300 | 20230718 | 141700 | 2617219980 | 16600 | 16600 | 16600 | 16600 | 122 |
| 301 | 20230718 | 141600 | 2615194780 | 16600 | 16600 | 16600 | 16530 | 312 |
| 302 | 20230718 | 141500 | 2610037140 | 16600 | 16550 | 16600 | 16530 | 285 |
| 303 | 20230718 | 141400 | 2605315890 | 16590 | 16590 | 16590 | 16590 | 284 |
| 304 | 20230718 | 141300 | 2600604330 | 16590 | 16540 | 16590 | 16540 | 127 |
| 305 | 20230718 | 141200 | 2598503600 | 16540 | 16540 | 16540 | 16540 | 0 |
| 306 | 20230718 | 141100 | 2598503600 | 16540 | 16540 | 16540 | 16540 | 154 |
| 307 | 20230718 | 141000 | 2595956440 | 16520 | 16520 | 16540 | 16520 | 79 |
| 308 | 20230718 | 140900 | 2594651340 | 16520 | 16520 | 16520 | 16520 | 255 |
| 309 | 20230718 | 140800 | 2590438740 | 16540 | 16520 | 16540 | 16520 | 35 |
| 310 | 20230718 | 140700 | 2589860520 | 16520 | 16540 | 16540 | 16520 | 77 |
| 311 | 20230718 | 140600 | 2588588140 | 16540 | 16530 | 16540 | 16530 | 28 |
| 312 | 20230718 | 140500 | 2588125280 | 16550 | 16510 | 16550 | 16510 | 56 |
| 313 | 20230718 | 140400 | 2587200680 | 16510 | 16510 | 16510 | 16500 | 3353 |
| 314 | 20230718 | 140300 | 2531875780 | 16500 | 16600 | 16600 | 16500 | 6500 |
| 315 | 20230718 | 140200 | 2424419630 | 16580 | 16580 | 16580 | 16580 | 25 |
| 316 | 20230718 | 140100 | 2424005130 | 16580 | 16580 | 16580 | 16580 | 4 |
| 317 | 20230718 | 140000 | 2423938810 | 16580 | 16580 | 16580 | 16580 | 275 |
| 318 | 20230718 | 135900 | 2419379310 | 16570 | 16570 | 16570 | 16570 | 0 |
| 319 | 20230718 | 135800 | 2419379310 | 16570 | 16570 | 16570 | 16570 | 2 |
| 320 | 20230718 | 135700 | 2419346170 | 16580 | 16580 | 16580 | 16570 | 107 |
| 321 | 20230718 | 135600 | 2417572610 | 16580 | 16590 | 16590 | 16580 | 20 |
| 322 | 20230718 | 135500 | 2417241000 | 16580 | 16580 | 16580 | 16580 | 0 |
| 323 | 20230718 | 135400 | 2417241000 | 16580 | 16580 | 16580 | 16570 | 22 |
| 324 | 20230718 | 135300 | 2416876350 | 16570 | 16580 | 16580 | 16570 | 550 |
| 325 | 20230718 | 135200 | 2407762570 | 16610 | 16600 | 16610 | 16600 | 13 |
| 326 | 20230718 | 135100 | 2407546700 | 16600 | 16610 | 16610 | 16600 | 759 |
| 327 | 20230718 | 135000 | 2394946210 | 16600 | 16600 | 16600 | 16600 | 465 |
| 328 | 20230718 | 134900 | 2387227210 | 16570 | 16570 | 16570 | 16570 | 2 |
| 329 | 20230718 | 134800 | 2387194070 | 16570 | 16590 | 16590 | 16570 | 20 |
| 330 | 20230718 | 134700 | 2386862520 | 16590 | 16590 | 16590 | 16590 | 33 |
| 331 | 20230718 | 134600 | 2386315050 | 16590 | 16570 | 16590 | 16570 | 32 |
| 332 | 20230718 | 134500 | 2385784790 | 16570 | 16570 | 16570 | 16570 | 5 |
| 333 | 20230718 | 134400 | 2385701940 | 16570 | 16570 | 16570 | 16570 | 0 |
| 334 | 20230718 | 134300 | 2385701940 | 16570 | 16570 | 16570 | 16570 | 0 |
| 335 | 20230718 | 134200 | 2385701940 | 16570 | 16570 | 16570 | 16570 | 0 |
| 336 | 20230718 | 134100 | 2385701940 | 16570 | 16570 | 16570 | 16570 | 82 |
| 337 | 20230718 | 134000 | 2384343200 | 16570 | 16580 | 16580 | 16570 | 35 |
| 338 | 20230718 | 133900 | 2383763220 | 16570 | 16570 | 16570 | 16570 | 0 |
| 339 | 20230718 | 133800 | 2383763220 | 16570 | 16590 | 16590 | 16570 | 186 |
| 340 | 20230718 | 133700 | 2380678500 | 16590 | 16590 | 16590 | 16590 | 0 |
| 341 | 20230718 | 133600 | 2380678500 | 16590 | 16590 | 16590 | 16590 | 105 |
| 342 | 20230718 | 133500 | 2378936550 | 16600 | 16600 | 16600 | 16600 | 23 |
| 343 | 20230718 | 133400 | 2378554750 | 16600 | 16590 | 16600 | 16590 | 138 |
| 344 | 20230718 | 133300 | 2376264250 | 16550 | 16550 | 16550 | 16550 | 146 |
| 345 | 20230718 | 133200 | 2373847950 | 16550 | 16550 | 16550 | 16550 | 0 |
| 346 | 20230718 | 133100 | 2373847950 | 16550 | 16550 | 16550 | 16550 | 50 |
| 347 | 20230718 | 133000 | 2373020450 | 16540 | 16540 | 16540 | 16540 | 0 |
| 348 | 20230718 | 132900 | 2373020450 | 16540 | 16530 | 16540 | 16530 | 136 |
| 349 | 20230718 | 132800 | 2370771370 | 16530 | 16530 | 16530 | 16530 | 0 |
| 350 | 20230718 | 132700 | 2370771370 | 16530 | 16590 | 16590 | 16530 | 324 |
| 351 | 20230718 | 132600 | 2365398600 | 16590 | 16590 | 16590 | 16590 | 0 |
| 352 | 20230718 | 132500 | 2365398600 | 16590 | 16520 | 16590 | 16520 | 15 |
| 353 | 20230718 | 132400 | 2365150240 | 16590 | 16540 | 16590 | 16540 | 94 |
| 354 | 20230718 | 132300 | 2363594030 | 16520 | 16530 | 16530 | 16520 | 70 |
| 355 | 20230718 | 132200 | 2362437130 | 16520 | 16520 | 16520 | 16520 | 0 |
| 356 | 20230718 | 132100 | 2362437130 | 16520 | 16520 | 16520 | 16520 | 0 |
| 357 | 20230718 | 132000 | 2362437130 | 16520 | 16510 | 16520 | 16510 | 29 |
| 358 | 20230718 | 131900 | 2361958080 | 16520 | 16520 | 16520 | 16520 | 874 |
| 359 | 20230718 | 131800 | 2347519600 | 16530 | 16530 | 16530 | 16530 | 0 |
| 360 | 20230718 | 131700 | 2347519600 | 16530 | 16530 | 16530 | 16520 | 146 |
| 361 | 20230718 | 131600 | 2345106390 | 16530 | 16530 | 16530 | 16530 | 71 |
| 362 | 20230718 | 131500 | 2343932760 | 16530 | 16530 | 16530 | 16530 | 3 |
| 363 | 20230718 | 131400 | 2343883170 | 16540 | 16540 | 16540 | 16510 | 61 |
| 364 | 20230718 | 131300 | 2342875610 | 16540 | 16540 | 16540 | 16540 | 1 |
| 365 | 20230718 | 131200 | 2342859070 | 16510 | 16510 | 16510 | 16510 | 0 |
| 366 | 20230718 | 131100 | 2342859070 | 16510 | 16510 | 16510 | 16510 | 11 |
| 367 | 20230718 | 131000 | 2342677460 | 16500 | 16500 | 16500 | 16500 | 94 |
| 368 | 20230718 | 130900 | 2341126460 | 16500 | 16520 | 16520 | 16500 | 2141 |
| 369 | 20230718 | 130800 | 2305793020 | 16520 | 16530 | 16530 | 16520 | 1033 |
| 370 | 20230718 | 130700 | 2288724460 | 16540 | 16560 | 16560 | 16540 | 662 |
| 371 | 20230718 | 130600 | 2277765550 | 16560 | 16570 | 16570 | 16560 | 205 |
| 372 | 20230718 | 130500 | 2274370320 | 16570 | 16600 | 16600 | 16570 | 74 |
| 373 | 20230718 | 130400 | 2273143960 | 16600 | 16580 | 16600 | 16580 | 135 |
| 374 | 20230718 | 130300 | 2270904040 | 16580 | 16560 | 16580 | 16560 | 286 |
| 375 | 20230718 | 130200 | 2266167860 | 16580 | 16580 | 16580 | 16580 | 2 |
| 376 | 20230718 | 130100 | 2266134700 | 16590 | 16590 | 16590 | 16590 | 3 |
| 377 | 20230718 | 130000 | 2266084930 | 16560 | 16560 | 16560 | 16560 | 0 |
| 378 | 20230718 | 125900 | 2266084930 | 16560 | 16560 | 16560 | 16560 | 1 |
| 379 | 20230718 | 125800 | 2266068370 | 16530 | 16520 | 16530 | 16520 | 294 |
| 380 | 20230718 | 125700 | 2261208590 | 16520 | 16530 | 16530 | 16520 | 24 |
| 381 | 20230718 | 125600 | 2260811890 | 16530 | 16530 | 16530 | 16530 | 56 |
| 382 | 20230718 | 125500 | 2259886210 | 16520 | 16520 | 16520 | 16520 | 0 |
| 383 | 20230718 | 125400 | 2259886210 | 16520 | 16520 | 16520 | 16520 | 0 |
| 384 | 20230718 | 125300 | 2259886210 | 16520 | 16520 | 16520 | 16520 | 333 |
| 385 | 20230718 | 125200 | 2254385050 | 16510 | 16510 | 16510 | 16510 | 0 |
| 386 | 20230718 | 125100 | 2254385050 | 16510 | 16510 | 16510 | 16510 | 130 |
| 387 | 20230718 | 125000 | 2252238750 | 16510 | 16510 | 16510 | 16500 | 79 |
| 388 | 20230718 | 124900 | 2250934750 | 16550 | 16510 | 16550 | 16510 | 101 |
| 389 | 20230718 | 124800 | 2249263240 | 16510 | 16510 | 16510 | 16510 | 100 |
| 390 | 20230718 | 124700 | 2247612240 | 16510 | 16530 | 16530 | 16510 | 292 |
| 391 | 20230718 | 124600 | 2242788950 | 16530 | 16540 | 16540 | 16530 | 203 |
| 392 | 20230718 | 124500 | 2239433330 | 16540 | 16580 | 16580 | 16540 | 2 |
| 393 | 20230718 | 124400 | 2239400210 | 16520 | 16520 | 16520 | 16520 | 21 |
| 394 | 20230718 | 124300 | 2239053290 | 16520 | 16520 | 16530 | 16520 | 201 |
| 395 | 20230718 | 124200 | 2235731250 | 16520 | 16510 | 16520 | 16510 | 252 |
| 396 | 20230718 | 124100 | 2231570620 | 16510 | 16500 | 16510 | 16500 | 155 |
| 397 | 20230718 | 124000 | 2229012570 | 16510 | 16500 | 16510 | 16500 | 211 |
| 398 | 20230718 | 123900 | 2225530890 | 16510 | 16510 | 16510 | 16510 | 56 |
| 399 | 20230718 | 123800 | 2224606330 | 16510 | 16510 | 16510 | 16510 | 206 |
| 400 | 20230718 | 123700 | 2221205270 | 16500 | 16500 | 16500 | 16500 | 0 |
| 401 | 20230718 | 123600 | 2221205270 | 16500 | 16510 | 16510 | 16500 | 1020 |
| 402 | 20230718 | 123500 | 2204374270 | 16500 | 16530 | 16530 | 16500 | 3000 |
| 403 | 20230718 | 123400 | 2154823980 | 16600 | 16600 | 16600 | 16600 | 0 |
| 404 | 20230718 | 123300 | 2154823980 | 16600 | 16600 | 16600 | 16600 | 1 |
| 405 | 20230718 | 123200 | 2154807380 | 16600 | 16600 | 16600 | 16600 | 106 |
| 406 | 20230718 | 123100 | 2153047780 | 16600 | 16530 | 16600 | 16530 | 563 |
| 407 | 20230718 | 123000 | 2143727930 | 16530 | 16530 | 16540 | 16530 | 624 |
| 408 | 20230718 | 122900 | 2133412910 | 16520 | 16520 | 16530 | 16520 | 65 |
| 409 | 20230718 | 122800 | 2132338590 | 16520 | 16520 | 16520 | 16520 | 0 |
| 410 | 20230718 | 122700 | 2132338590 | 16520 | 16530 | 16530 | 16520 | 285 |
| 411 | 20230718 | 122600 | 2127630280 | 16530 | 16540 | 16540 | 16520 | 289 |
| 412 | 20230718 | 122500 | 2122853940 | 16530 | 16530 | 16530 | 16530 | 35 |
| 413 | 20230718 | 122400 | 2122275390 | 16530 | 16530 | 16530 | 16530 | 408 |
| 414 | 20230718 | 122300 | 2115531150 | 16530 | 16530 | 16530 | 16530 | 0 |
| 415 | 20230718 | 122200 | 2115531150 | 16530 | 16540 | 16540 | 16530 | 151 |
| 416 | 20230718 | 122100 | 2113033620 | 16530 | 16530 | 16530 | 16530 | 0 |
| 417 | 20230718 | 122000 | 2113033620 | 16530 | 16580 | 16580 | 16520 | 183 |
| 418 | 20230718 | 121900 | 2110009670 | 16530 | 16590 | 16590 | 16530 | 6 |
| 419 | 20230718 | 121800 | 2109910190 | 16590 | 16520 | 16590 | 16520 | 308 |
| 420 | 20230718 | 121700 | 2104801870 | 16520 | 16520 | 16520 | 16520 | 30 |
| 421 | 20230718 | 121600 | 2104306270 | 16520 | 16530 | 16530 | 16520 | 878 |
| 422 | 20230718 | 121500 | 2089798590 | 16530 | 16550 | 16550 | 16530 | 1478 |
| 423 | 20230718 | 121400 | 2065344710 | 16560 | 16600 | 16600 | 16560 | 791 |
| 424 | 20230718 | 121300 | 2052236910 | 16590 | 16580 | 16590 | 16580 | 115 |
| 425 | 20230718 | 121200 | 2050329210 | 16580 | 16580 | 16580 | 16580 | 89 |
| 426 | 20230718 | 121100 | 2048853590 | 16570 | 16570 | 16570 | 16570 | 0 |
| 427 | 20230718 | 121000 | 2048853590 | 16570 | 16570 | 16570 | 16570 | 100 |
| 428 | 20230718 | 120900 | 2047196590 | 16560 | 16570 | 16570 | 16560 | 500 |
| 429 | 20230718 | 120800 | 2038913980 | 16570 | 16570 | 16570 | 16570 | 0 |
| 430 | 20230718 | 120700 | 2038913980 | 16570 | 16570 | 16570 | 16570 | 2 |
| 431 | 20230718 | 120600 | 2038880840 | 16560 | 16560 | 16560 | 16560 | 0 |
| 432 | 20230718 | 120500 | 2038880840 | 16560 | 16570 | 16570 | 16560 | 186 |
| 433 | 20230718 | 120400 | 2035799040 | 16570 | 16570 | 16570 | 16570 | 0 |
| 434 | 20230718 | 120300 | 2035799040 | 16570 | 16570 | 16570 | 16570 | 2 |
| 435 | 20230718 | 120200 | 2035765900 | 16560 | 16560 | 16560 | 16560 | 0 |
| 436 | 20230718 | 120100 | 2035765900 | 16560 | 16560 | 16560 | 16560 | 71 |
| 437 | 20230718 | 120000 | 2034590140 | 16560 | 16560 | 16560 | 16560 | 90 |
| 438 | 20230718 | 115900 | 2033099740 | 16560 | 16560 | 16560 | 16560 | 39 |
| 439 | 20230718 | 115800 | 2032453900 | 16550 | 16550 | 16550 | 16550 | 0 |
| 440 | 20230718 | 115700 | 2032453900 | 16550 | 16590 | 16590 | 16550 | 134 |
| 441 | 20230718 | 115600 | 2030235840 | 16560 | 16560 | 16560 | 16560 | 3 |
| 442 | 20230718 | 115500 | 2030186160 | 16550 | 16570 | 16570 | 16550 | 209 |
| 443 | 20230718 | 115400 | 2026726680 | 16600 | 16600 | 16600 | 16600 | 205 |
| 444 | 20230718 | 115300 | 2023323680 | 16600 | 16550 | 16600 | 16550 | 187 |
| 445 | 20230718 | 115200 | 2020219830 | 16550 | 16550 | 16550 | 16550 | 26 |
| 446 | 20230718 | 115100 | 2019789530 | 16540 | 16550 | 16550 | 16540 | 99 |
| 447 | 20230718 | 115000 | 2018151680 | 16550 | 16540 | 16550 | 16540 | 909 |
| 448 | 20230718 | 114900 | 2003112700 | 16540 | 16530 | 16540 | 16530 | 385 |
| 449 | 20230718 | 114800 | 1996745620 | 16540 | 16540 | 16550 | 16540 | 353 |
| 450 | 20230718 | 114700 | 1990906990 | 16540 | 16550 | 16550 | 16540 | 928 |
| 451 | 20230718 | 114600 | 1975551560 | 16550 | 16550 | 16550 | 16540 | 188 |
| 452 | 20230718 | 114500 | 1972441680 | 16550 | 16570 | 16570 | 16550 | 1698 |
| 453 | 20230718 | 114400 | 1944324600 | 16570 | 16580 | 16590 | 16570 | 460 |
| 454 | 20230718 | 114300 | 1936701470 | 16580 | 16580 | 16580 | 16580 | 138 |
| 455 | 20230718 | 114200 | 1934413430 | 16580 | 16570 | 16580 | 16570 | 146 |
| 456 | 20230718 | 114100 | 1931993810 | 16570 | 16600 | 16600 | 16570 | 5199 |
| 457 | 20230718 | 114000 | 1845749220 | 16600 | 16610 | 16610 | 16600 | 590 |
| 458 | 20230718 | 113900 | 1835949380 | 16610 | 16620 | 16620 | 16610 | 170 |
| 459 | 20230718 | 113800 | 1833125620 | 16620 | 16620 | 16620 | 16620 | 63 |
| 460 | 20230718 | 113700 | 1832078560 | 16620 | 16620 | 16620 | 16620 | 30 |
| 461 | 20230718 | 113600 | 1831579960 | 16620 | 16630 | 16630 | 16610 | 1439 |
| 462 | 20230718 | 113500 | 1807667620 | 16630 | 16620 | 16630 | 16620 | 42 |
| 463 | 20230718 | 113400 | 1806969480 | 16620 | 16630 | 16630 | 16620 | 169 |
| 464 | 20230718 | 113300 | 1804159260 | 16640 | 16640 | 16690 | 16640 | 359 |
| 465 | 20230718 | 113200 | 1798185400 | 16700 | 16700 | 16700 | 16700 | 0 |
| 466 | 20230718 | 113100 | 1798185400 | 16700 | 16700 | 16700 | 16700 | 7 |
| 467 | 20230718 | 113000 | 1798068500 | 16700 | 16620 | 16700 | 16620 | 3 |
| 468 | 20230718 | 112900 | 1798018560 | 16620 | 16620 | 16620 | 16620 | 175 |
| 469 | 20230718 | 112800 | 1795110060 | 16620 | 16660 | 16660 | 16620 | 66 |
| 470 | 20230718 | 112700 | 1794012940 | 16720 | 16620 | 16720 | 16620 | 62 |
| 471 | 20230718 | 112600 | 1792981540 | 16620 | 16620 | 16620 | 16620 | 0 |
| 472 | 20230718 | 112500 | 1792981540 | 16620 | 16620 | 16620 | 16620 | 17 |
| 473 | 20230718 | 112400 | 1792699000 | 16620 | 16620 | 16620 | 16620 | 0 |
| 474 | 20230718 | 112300 | 1792699000 | 16620 | 16650 | 16650 | 16620 | 454 |
| 475 | 20230718 | 112200 | 1785153470 | 16620 | 16650 | 16650 | 16620 | 165 |
| 476 | 20230718 | 112100 | 1782409880 | 16720 | 16720 | 16720 | 16720 | 30 |
| 477 | 20230718 | 112000 | 1781908280 | 16730 | 16650 | 16730 | 16650 | 19 |
| 478 | 20230718 | 111900 | 1781591220 | 16650 | 16650 | 16650 | 16650 | 0 |
| 479 | 20230718 | 111800 | 1781591220 | 16650 | 16650 | 16650 | 16650 | 14 |
| 480 | 20230718 | 111700 | 1781358120 | 16610 | 16610 | 16610 | 16610 | 0 |
| 481 | 20230718 | 111600 | 1781358120 | 16610 | 16630 | 16630 | 16610 | 500 |
| 482 | 20230718 | 111500 | 1773050370 | 16630 | 16630 | 16640 | 16630 | 200 |
| 483 | 20230718 | 111400 | 1769722450 | 16620 | 16620 | 16620 | 16620 | 777 |
| 484 | 20230718 | 111300 | 1756808710 | 16620 | 16620 | 16620 | 16620 | 253 |
| 485 | 20230718 | 111200 | 1752603850 | 16620 | 16620 | 16620 | 16620 | 6 |
| 486 | 20230718 | 111100 | 1752504130 | 16620 | 16620 | 16620 | 16610 | 217 |
| 487 | 20230718 | 111000 | 1748897640 | 16620 | 16620 | 16620 | 16620 | 18 |
| 488 | 20230718 | 110900 | 1748598480 | 16620 | 16630 | 16630 | 16620 | 212 |
| 489 | 20230718 | 110800 | 1745075000 | 16630 | 16630 | 16630 | 16630 | 512 |
| 490 | 20230718 | 110700 | 1736560440 | 16630 | 16640 | 16640 | 16630 | 160 |
| 491 | 20230718 | 110600 | 1733899630 | 16640 | 16640 | 16680 | 16640 | 435 |
| 492 | 20230718 | 110500 | 1726652330 | 16640 | 16680 | 16680 | 16640 | 72 |
| 493 | 20230718 | 110400 | 1725452130 | 16690 | 16690 | 16690 | 16690 | 48 |
| 494 | 20230718 | 110300 | 1724651010 | 16690 | 16690 | 16690 | 16690 | 1 |
| 495 | 20230718 | 110200 | 1724634320 | 16690 | 16700 | 16720 | 16690 | 201 |
| 496 | 20230718 | 110100 | 1721275790 | 16700 | 16700 | 16700 | 16700 | 96 |
| 497 | 20230718 | 110000 | 1719672590 | 16700 | 16720 | 16720 | 16700 | 382 |
| 498 | 20230718 | 105900 | 1713290950 | 16700 | 16680 | 16720 | 16620 | 467 |
| 499 | 20230718 | 105800 | 1705492530 | 16680 | 16680 | 16680 | 16670 | 416 |
| 500 | 20230718 | 105700 | 1698554200 | 16740 | 16680 | 16740 | 16680 | 276 |
| 501 | 20230718 | 105600 | 1693948420 | 16670 | 16630 | 16670 | 16630 | 273 |
| 502 | 20230718 | 105500 | 1689404230 | 16630 | 16630 | 16630 | 16630 | 11 |
| 503 | 20230718 | 105400 | 1689221300 | 16630 | 16630 | 16630 | 16630 | 271 |
| 504 | 20230718 | 105300 | 1684714570 | 16600 | 16610 | 16610 | 16600 | 770 |
| 505 | 20230718 | 105200 | 1671930550 | 16630 | 16630 | 16630 | 16610 | 56 |
| 506 | 20230718 | 105100 | 1670999680 | 16610 | 16620 | 16620 | 16610 | 101 |
| 507 | 20230718 | 105000 | 1669321080 | 16620 | 16620 | 16620 | 16620 | 0 |
| 508 | 20230718 | 104900 | 1669321080 | 16620 | 16610 | 16620 | 16610 | 105 |
| 509 | 20230718 | 104800 | 1667576680 | 16610 | 16610 | 16610 | 16600 | 370 |
| 510 | 20230718 | 104700 | 1661431130 | 16600 | 16600 | 16600 | 16600 | 196 |
| 511 | 20230718 | 104600 | 1658177530 | 16600 | 16600 | 16600 | 16590 | 297 |
| 512 | 20230718 | 104500 | 1653249660 | 16590 | 16590 | 16590 | 16590 | 176 |
| 513 | 20230718 | 104400 | 1650329820 | 16600 | 16600 | 16600 | 16600 | 84 |
| 514 | 20230718 | 104300 | 1648935420 | 16610 | 16610 | 16610 | 16610 | 156 |
| 515 | 20230718 | 104200 | 1646344260 | 16600 | 16580 | 16600 | 16580 | 694 |
| 516 | 20230718 | 104100 | 1634825280 | 16590 | 16590 | 16590 | 16590 | 360 |
| 517 | 20230718 | 104000 | 1628852880 | 16600 | 16600 | 16600 | 16590 | 391 |
| 518 | 20230718 | 103900 | 1622362490 | 16590 | 16600 | 16600 | 16590 | 67 |
| 519 | 20230718 | 103800 | 1621250910 | 16600 | 16580 | 16600 | 16580 | 18 |
| 520 | 20230718 | 103700 | 1620952450 | 16590 | 16600 | 16600 | 16590 | 354 |
| 521 | 20230718 | 103600 | 1615076230 | 16600 | 16610 | 16610 | 16600 | 54 |
| 522 | 20230718 | 103500 | 1614179820 | 16600 | 16600 | 16600 | 16600 | 88 |
| 523 | 20230718 | 103400 | 1612719020 | 16600 | 16600 | 16600 | 16580 | 770 |
| 524 | 20230718 | 103300 | 1599943480 | 16640 | 16640 | 16640 | 16640 | 960 |
| 525 | 20230718 | 103200 | 1583969080 | 16590 | 16590 | 16600 | 16590 | 425 |
| 526 | 20230718 | 103100 | 1576917780 | 16590 | 16600 | 16600 | 16590 | 88 |
| 527 | 20230718 | 103000 | 1575457360 | 16600 | 16600 | 16600 | 16580 | 2066 |
| 528 | 20230718 | 102900 | 1541163180 | 16600 | 16640 | 16640 | 16590 | 3176 |
| 529 | 20230718 | 102800 | 1488411170 | 16640 | 16660 | 16660 | 16640 | 2100 |
| 530 | 20230718 | 102700 | 1453445940 | 16660 | 16660 | 16660 | 16660 | 588 |
| 531 | 20230718 | 102600 | 1443649860 | 16660 | 16670 | 16670 | 16660 | 301 |
| 532 | 20230718 | 102500 | 1438633470 | 16660 | 16660 | 16670 | 16660 | 649 |
| 533 | 20230718 | 102400 | 1427818120 | 16670 | 16670 | 16670 | 16650 | 217 |
| 534 | 20230718 | 102300 | 1424200790 | 16670 | 16670 | 16670 | 16660 | 588 |
| 535 | 20230718 | 102200 | 1414403530 | 16680 | 16680 | 16680 | 16670 | 977 |
| 536 | 20230718 | 102100 | 1398112350 | 16680 | 16700 | 16700 | 16680 | 420 |
| 537 | 20230718 | 102000 | 1391099250 | 16700 | 16740 | 16740 | 16700 | 161 |
| 538 | 20230718 | 101900 | 1388406390 | 16700 | 16700 | 16700 | 16700 | 740 |
| 539 | 20230718 | 101800 | 1376048390 | 16740 | 16700 | 16740 | 16690 | 378 |
| 540 | 20230718 | 101700 | 1369735220 | 16690 | 16690 | 16700 | 16690 | 1595 |
| 541 | 20230718 | 101600 | 1343099430 | 16690 | 16660 | 16690 | 16660 | 229 |
| 542 | 20230718 | 101500 | 1339283420 | 16660 | 16660 | 16660 | 16660 | 201 |
| 543 | 20230718 | 101400 | 1335934760 | 16650 | 16680 | 16700 | 16650 | 4536 |
| 544 | 20230718 | 101300 | 1260395490 | 16680 | 16710 | 16710 | 16680 | 4479 |
| 545 | 20230718 | 101200 | 1185604980 | 16710 | 16740 | 16740 | 16700 | 2106 |
| 546 | 20230718 | 101100 | 1150399880 | 16730 | 16730 | 16730 | 16730 | 56 |
| 547 | 20230718 | 101000 | 1149463000 | 16740 | 16740 | 16740 | 16740 | 52 |
| 548 | 20230718 | 100900 | 1148592520 | 16740 | 16740 | 16740 | 16730 | 142 |
| 549 | 20230718 | 100800 | 1146216090 | 16740 | 16730 | 16740 | 16730 | 115 |
| 550 | 20230718 | 100700 | 1144291940 | 16720 | 16740 | 16740 | 16720 | 889 |
| 551 | 20230718 | 100600 | 1129419250 | 16740 | 16760 | 16760 | 16730 | 1100 |
| 552 | 20230718 | 100500 | 1111009860 | 16740 | 16740 | 16740 | 16740 | 400 |
| 553 | 20230718 | 100400 | 1104313860 | 16740 | 16750 | 16750 | 16740 | 941 |
| 554 | 20230718 | 100300 | 1088561020 | 16750 | 16740 | 16750 | 16740 | 93 |
| 555 | 20230718 | 100200 | 1087004100 | 16750 | 16750 | 16750 | 16750 | 1068 |
| 556 | 20230718 | 100100 | 1069115100 | 16740 | 16740 | 16740 | 16740 | 105 |
| 557 | 20230718 | 100000 | 1067357400 | 16750 | 16790 | 16790 | 16750 | 2230 |
| 558 | 20230718 | 095900 | 1029958940 | 16880 | 16880 | 16880 | 16880 | 49 |
| 559 | 20230718 | 095800 | 1029131820 | 16880 | 16890 | 16890 | 16770 | 871 |
| 560 | 20230718 | 095700 | 1014517290 | 16900 | 16860 | 16900 | 16860 | 7 |
| 561 | 20230718 | 095600 | 1014399190 | 16870 | 16830 | 16870 | 16830 | 1511 |
| 562 | 20230718 | 095500 | 988912240 | 16830 | 16780 | 16830 | 16780 | 737 |
| 563 | 20230718 | 095400 | 976535530 | 16780 | 16790 | 16790 | 16770 | 637 |
| 564 | 20230718 | 095300 | 965849850 | 16770 | 16760 | 16770 | 16760 | 115 |
| 565 | 20230718 | 095200 | 963922330 | 16760 | 16750 | 16760 | 16750 | 172 |
| 566 | 20230718 | 095100 | 961040130 | 16740 | 16740 | 16740 | 16740 | 42 |
| 567 | 20230718 | 095000 | 960337050 | 16710 | 16740 | 16740 | 16710 | 1269 |
| 568 | 20230718 | 094900 | 939119470 | 16720 | 16750 | 16750 | 16720 | 128 |
| 569 | 20230718 | 094800 | 936976710 | 16750 | 16740 | 16750 | 16740 | 582 |
| 570 | 20230718 | 094700 | 927230030 | 16700 | 16750 | 16750 | 16700 | 778 |
| 571 | 20230718 | 094600 | 914217990 | 16750 | 16860 | 16860 | 16750 | 4937 |
| 572 | 20230718 | 094500 | 831296420 | 16860 | 16820 | 16860 | 16820 | 557 |
| 573 | 20230718 | 094400 | 821917810 | 16820 | 16870 | 16870 | 16820 | 6405 |
| 574 | 20230718 | 094300 | 713966440 | 16880 | 16880 | 16880 | 16870 | 839 |
| 575 | 20230718 | 094200 | 699809120 | 16880 | 16880 | 16880 | 16870 | 475 |
| 576 | 20230718 | 094100 | 691792120 | 16880 | 16890 | 16890 | 16880 | 61 |
| 577 | 20230718 | 094000 | 690762160 | 16890 | 16880 | 16890 | 16880 | 457 |
| 578 | 20230718 | 093900 | 683046010 | 16880 | 16880 | 16880 | 16880 | 577 |
| 579 | 20230718 | 093800 | 673306250 | 16890 | 16890 | 16900 | 16890 | 727 |
| 580 | 20230718 | 093700 | 661025130 | 16890 | 16910 | 16910 | 16890 | 1108 |
| 581 | 20230718 | 093600 | 642302920 | 16910 | 16910 | 16970 | 16910 | 348 |
| 582 | 20230718 | 093500 | 636418180 | 16970 | 16920 | 16970 | 16910 | 261 |
| 583 | 20230718 | 093400 | 632003610 | 16910 | 16980 | 16980 | 16910 | 805 |
| 584 | 20230718 | 093300 | 618367210 | 16990 | 17000 | 17010 | 16990 | 748 |
| 585 | 20230718 | 093200 | 605655180 | 17000 | 17010 | 17010 | 17000 | 176 |
| 586 | 20230718 | 093100 | 602661670 | 17010 | 17010 | 17010 | 17010 | 301 |
| 587 | 20230718 | 093000 | 597541660 | 17010 | 17020 | 17020 | 17010 | 238 |
| 588 | 20230718 | 092900 | 593491100 | 17040 | 17010 | 17040 | 17010 | 165 |
| 589 | 20230718 | 092800 | 590679690 | 17010 | 17040 | 17040 | 17010 | 263 |
| 590 | 20230718 | 092700 | 586203300 | 17040 | 17050 | 17050 | 17040 | 46 |
| 591 | 20230718 | 092600 | 585419440 | 17080 | 17080 | 17080 | 17080 | 0 |
| 592 | 20230718 | 092500 | 585419440 | 17080 | 17080 | 17080 | 17020 | 196 |
| 593 | 20230718 | 092400 | 582075180 | 17080 | 17080 | 17080 | 17080 | 11 |
| 594 | 20230718 | 092300 | 581887300 | 17080 | 17150 | 17150 | 17080 | 198 |
| 595 | 20230718 | 092200 | 578501990 | 17170 | 17160 | 17170 | 17160 | 100 |
| 596 | 20230718 | 092100 | 576785190 | 17170 | 17170 | 17170 | 17170 | 298 |
| 597 | 20230718 | 092000 | 571668530 | 17050 | 17040 | 17060 | 17020 | 659 |
| 598 | 20230718 | 091900 | 560448720 | 17040 | 17130 | 17130 | 17000 | 1739 |
| 599 | 20230718 | 091800 | 530827530 | 17130 | 17130 | 17130 | 17090 | 818 |
| 600 | 20230718 | 091700 | 516830950 | 17140 | 17180 | 17200 | 17140 | 1073 |
| 601 | 20230718 | 091600 | 498404780 | 17170 | 17180 | 17200 | 17170 | 724 |
| 602 | 20230718 | 091500 | 485967180 | 17180 | 17090 | 17180 | 17090 | 1447 |
| 603 | 20230718 | 091400 | 461205150 | 17090 | 17130 | 17170 | 17090 | 1823 |
| 604 | 20230718 | 091300 | 429999250 | 17070 | 16970 | 17070 | 16970 | 3755 |
| 605 | 20230718 | 091200 | 366106290 | 16990 | 16900 | 16990 | 16900 | 1001 |
| 606 | 20230718 | 091100 | 349099390 | 16900 | 16900 | 16900 | 16900 | 2000 |
| 607 | 20230718 | 091000 | 315299390 | 17060 | 17070 | 17070 | 16890 | 5930 |
| 608 | 20230718 | 090900 | 215113240 | 17070 | 16890 | 17070 | 16890 | 2432 |
| 609 | 20230718 | 090800 | 173957450 | 16880 | 16900 | 16900 | 16880 | 533 |
| 610 | 20230718 | 090700 | 164951640 | 16900 | 16920 | 16920 | 16900 | 245 |
| 611 | 20230718 | 090600 | 160807150 | 16930 | 16900 | 16930 | 16860 | 254 |
| 612 | 20230718 | 090500 | 156514720 | 16850 | 17040 | 17050 | 16830 | 2845 |
| 613 | 20230718 | 090400 | 108202280 | 17050 | 17090 | 17120 | 17050 | 788 |
| 614 | 20230718 | 090300 | 94740940 | 17130 | 17120 | 17130 | 17080 | 770 |
| 615 | 20230718 | 090200 | 81569800 | 17130 | 17240 | 17240 | 17120 | 232 |
| 616 | 20230718 | 090100 | 77592460 | 17040 | 17100 | 17100 | 17040 | 279 |
| 617 | 20230718 | 090000 | 72826240 | 17240 | 17300 | 17300 | 17000 | 4253 |