28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 183800 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 2867 |
| 3 | 20230718 | 183700 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 4 | 20230718 | 183600 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 5 | 20230718 | 183500 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 6 | 20230718 | 183400 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 7 | 20230718 | 183300 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 8 | 20230718 | 183200 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 9 | 20230718 | 183100 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 10 | 20230718 | 183000 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 11 | 20230718 | 182900 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 12 | 20230718 | 182800 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 13 | 20230718 | 182700 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 14 | 20230718 | 182600 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 15 | 20230718 | 182500 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 16 | 20230718 | 182400 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 17 | 20230718 | 182300 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 18 | 20230718 | 182200 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 19 | 20230718 | 182100 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 20 | 20230718 | 182000 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 21 | 20230718 | 181900 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 22 | 20230718 | 181800 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 23 | 20230718 | 181700 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 24 | 20230718 | 181600 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 25 | 20230718 | 181500 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 26 | 20230718 | 181400 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 27 | 20230718 | 181300 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 28 | 20230718 | 181200 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 29 | 20230718 | 181100 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 30 | 20230718 | 181000 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 31 | 20230718 | 180900 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 32 | 20230718 | 180800 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 2867 |
| 33 | 20230718 | 180700 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 34 | 20230718 | 180600 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 35 | 20230718 | 180500 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 36 | 20230718 | 180400 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 37 | 20230718 | 180300 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 38 | 20230718 | 180200 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 39 | 20230718 | 180100 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 40 | 20230718 | 180000 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 41 | 20230718 | 175900 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 42 | 20230718 | 175800 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 43 | 20230718 | 175700 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 44 | 20230718 | 175600 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 45 | 20230718 | 175500 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 46 | 20230718 | 175400 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 47 | 20230718 | 175300 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 48 | 20230718 | 175200 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 49 | 20230718 | 175100 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 50 | 20230718 | 175000 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 51 | 20230718 | 174900 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 52 | 20230718 | 174800 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 53 | 20230718 | 174700 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 54 | 20230718 | 174600 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 55 | 20230718 | 174500 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 56 | 20230718 | 174400 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 57 | 20230718 | 174300 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 58 | 20230718 | 174200 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 59 | 20230718 | 174100 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 60 | 20230718 | 174000 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 61 | 20230718 | 173900 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 62 | 20230718 | 173800 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 2867 |
| 63 | 20230718 | 173700 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 64 | 20230718 | 173600 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 65 | 20230718 | 173500 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 66 | 20230718 | 173400 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 67 | 20230718 | 173300 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 68 | 20230718 | 173200 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 69 | 20230718 | 173100 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 70 | 20230718 | 173000 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 71 | 20230718 | 172900 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 72 | 20230718 | 172800 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 73 | 20230718 | 172700 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 74 | 20230718 | 172600 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 75 | 20230718 | 172500 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 76 | 20230718 | 172400 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 77 | 20230718 | 172300 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 78 | 20230718 | 172200 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 79 | 20230718 | 172100 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 80 | 20230718 | 172000 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 81 | 20230718 | 171900 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 82 | 20230718 | 171800 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 83 | 20230718 | 171700 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 84 | 20230718 | 171600 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 85 | 20230718 | 171500 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 86 | 20230718 | 171400 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 87 | 20230718 | 171300 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 88 | 20230718 | 171200 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 89 | 20230718 | 171100 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 90 | 20230718 | 171000 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 91 | 20230718 | 170900 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 92 | 20230718 | 170800 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 2867 |
| 93 | 20230718 | 170700 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 94 | 20230718 | 170600 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 95 | 20230718 | 170500 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 96 | 20230718 | 170400 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 97 | 20230718 | 170300 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 98 | 20230718 | 170200 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 99 | 20230718 | 170100 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 100 | 20230718 | 170000 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 101 | 20230718 | 165900 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 102 | 20230718 | 165800 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 103 | 20230718 | 165700 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 104 | 20230718 | 165600 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 105 | 20230718 | 165500 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 106 | 20230718 | 165400 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 107 | 20230718 | 165300 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 108 | 20230718 | 165200 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 109 | 20230718 | 165100 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 110 | 20230718 | 165000 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 111 | 20230718 | 164900 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 112 | 20230718 | 164800 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 113 | 20230718 | 164700 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 114 | 20230718 | 164600 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 115 | 20230718 | 164500 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 116 | 20230718 | 164400 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 117 | 20230718 | 164300 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 118 | 20230718 | 164200 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 119 | 20230718 | 164100 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 120 | 20230718 | 164000 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 121 | 20230718 | 163900 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 122 | 20230718 | 163800 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 2867 |
| 123 | 20230718 | 163700 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 124 | 20230718 | 163600 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 125 | 20230718 | 163500 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 126 | 20230718 | 163400 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 127 | 20230718 | 163300 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 128 | 20230718 | 163200 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 129 | 20230718 | 163100 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 130 | 20230718 | 163000 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 131 | 20230718 | 162900 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 132 | 20230718 | 162800 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 133 | 20230718 | 162700 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 134 | 20230718 | 162600 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 135 | 20230718 | 162500 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 136 | 20230718 | 162400 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 137 | 20230718 | 162300 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 138 | 20230718 | 162200 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 139 | 20230718 | 162100 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 140 | 20230718 | 162000 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 141 | 20230718 | 161900 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 142 | 20230718 | 161800 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 143 | 20230718 | 161700 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 144 | 20230718 | 161600 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 145 | 20230718 | 161500 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 146 | 20230718 | 161400 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 147 | 20230718 | 161300 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 148 | 20230718 | 161200 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 149 | 20230718 | 161100 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 150 | 20230718 | 161000 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 151 | 20230718 | 160900 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 152 | 20230718 | 160800 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 2867 |
| 153 | 20230718 | 160700 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 154 | 20230718 | 160600 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 155 | 20230718 | 160500 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 156 | 20230718 | 160400 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 157 | 20230718 | 160300 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 158 | 20230718 | 160200 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 159 | 20230718 | 160100 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 160 | 20230718 | 160000 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 161 | 20230718 | 155900 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 162 | 20230718 | 155800 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 163 | 20230718 | 155700 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 164 | 20230718 | 155600 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 165 | 20230718 | 155500 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 166 | 20230718 | 155400 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 167 | 20230718 | 155300 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 168 | 20230718 | 155200 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 169 | 20230718 | 155100 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 170 | 20230718 | 155000 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 171 | 20230718 | 154900 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 172 | 20230718 | 154800 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 173 | 20230718 | 154700 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 174 | 20230718 | 154600 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 175 | 20230718 | 154500 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 176 | 20230718 | 154400 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 177 | 20230718 | 154300 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 178 | 20230718 | 154200 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 179 | 20230718 | 154100 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 180 | 20230718 | 154000 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 181 | 20230718 | 153900 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 182 | 20230718 | 153800 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 2867 |
| 183 | 20230718 | 153700 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 184 | 20230718 | 153600 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 185 | 20230718 | 153500 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 186 | 20230718 | 153400 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 187 | 20230718 | 153300 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 188 | 20230718 | 153200 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 189 | 20230718 | 153100 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 0 |
| 190 | 20230718 | 153000 | 1762409480 | 5920 | 5920 | 5920 | 5920 | 2867 |
| 191 | 20230718 | 152900 | 1745436840 | 5940 | 5940 | 5940 | 5940 | 0 |
| 192 | 20230718 | 152800 | 1745436840 | 5940 | 5940 | 5940 | 5940 | 0 |
| 193 | 20230718 | 152700 | 1745436840 | 5940 | 5940 | 5940 | 5940 | 0 |
| 194 | 20230718 | 152600 | 1745436840 | 5940 | 5940 | 5940 | 5940 | 0 |
| 195 | 20230718 | 152500 | 1745436840 | 5940 | 5940 | 5940 | 5940 | 0 |
| 196 | 20230718 | 152400 | 1745436840 | 5940 | 5940 | 5940 | 5940 | 0 |
| 197 | 20230718 | 152300 | 1745436840 | 5940 | 5940 | 5940 | 5940 | 0 |
| 198 | 20230718 | 152200 | 1745436840 | 5940 | 5940 | 5940 | 5940 | 0 |
| 199 | 20230718 | 152100 | 1745436840 | 5940 | 5940 | 5940 | 5940 | 0 |
| 200 | 20230718 | 152000 | 1745436840 | 5940 | 5940 | 5940 | 5940 | 0 |
| 201 | 20230718 | 151900 | 1745436840 | 5940 | 5920 | 5940 | 5920 | 1211 |
| 202 | 20230718 | 151800 | 1738257190 | 5930 | 5920 | 5930 | 5920 | 1801 |
| 203 | 20230718 | 151700 | 1727583260 | 5920 | 5920 | 5930 | 5910 | 2653 |
| 204 | 20230718 | 151600 | 1711889480 | 5920 | 5910 | 5930 | 5910 | 218 |
| 205 | 20230718 | 151500 | 1710600360 | 5920 | 5920 | 5930 | 5920 | 225 |
| 206 | 20230718 | 151400 | 1709267960 | 5920 | 5910 | 5920 | 5910 | 803 |
| 207 | 20230718 | 151300 | 1704514210 | 5910 | 5920 | 5920 | 5910 | 763 |
| 208 | 20230718 | 151200 | 1699999920 | 5920 | 5920 | 5920 | 5920 | 60 |
| 209 | 20230718 | 151100 | 1699644720 | 5930 | 5910 | 5930 | 5910 | 585 |
| 210 | 20230718 | 151000 | 1696187270 | 5910 | 5920 | 5930 | 5910 | 1619 |
| 211 | 20230718 | 150900 | 1686618010 | 5920 | 5920 | 5920 | 5920 | 220 |
| 212 | 20230718 | 150800 | 1685315610 | 5920 | 5920 | 5920 | 5920 | 6 |
| 213 | 20230718 | 150700 | 1685280090 | 5920 | 5920 | 5920 | 5920 | 132 |
| 214 | 20230718 | 150600 | 1684498650 | 5920 | 5920 | 5920 | 5920 | 83 |
| 215 | 20230718 | 150500 | 1684007290 | 5920 | 5920 | 5920 | 5920 | 53 |
| 216 | 20230718 | 150400 | 1683693530 | 5920 | 5920 | 5920 | 5920 | 737 |
| 217 | 20230718 | 150300 | 1679330490 | 5920 | 5920 | 5920 | 5920 | 703 |
| 218 | 20230718 | 150200 | 1675168730 | 5920 | 5910 | 5920 | 5910 | 218 |
| 219 | 20230718 | 150100 | 1673880260 | 5910 | 5920 | 5920 | 5910 | 720 |
| 220 | 20230718 | 150000 | 1669622210 | 5920 | 5910 | 5920 | 5910 | 450 |
| 221 | 20230718 | 145900 | 1666960310 | 5910 | 5910 | 5910 | 5910 | 0 |
| 222 | 20230718 | 145800 | 1666960310 | 5910 | 5910 | 5910 | 5910 | 100 |
| 223 | 20230718 | 145700 | 1666369310 | 5930 | 5920 | 5930 | 5920 | 11 |
| 224 | 20230718 | 145600 | 1666304180 | 5920 | 5930 | 5930 | 5920 | 505 |
| 225 | 20230718 | 145500 | 1663314570 | 5930 | 5910 | 5930 | 5910 | 83 |
| 226 | 20230718 | 145400 | 1662824020 | 5910 | 5910 | 5930 | 5910 | 213 |
| 227 | 20230718 | 145300 | 1661564930 | 5930 | 5930 | 5930 | 5920 | 4 |
| 228 | 20230718 | 145200 | 1661541230 | 5910 | 5920 | 5920 | 5910 | 52 |
| 229 | 20230718 | 145100 | 1661233750 | 5930 | 5930 | 5930 | 5930 | 1 |
| 230 | 20230718 | 145000 | 1661227820 | 5920 | 5920 | 5930 | 5920 | 315 |
| 231 | 20230718 | 144900 | 1659362960 | 5920 | 5920 | 5920 | 5920 | 123 |
| 232 | 20230718 | 144800 | 1658634800 | 5910 | 5920 | 5920 | 5910 | 1245 |
| 233 | 20230718 | 144700 | 1651276020 | 5920 | 5920 | 5920 | 5920 | 4 |
| 234 | 20230718 | 144600 | 1651252340 | 5920 | 5920 | 5920 | 5920 | 202 |
| 235 | 20230718 | 144500 | 1650056500 | 5910 | 5910 | 5920 | 5910 | 814 |
| 236 | 20230718 | 144400 | 1645245750 | 5910 | 5910 | 5910 | 5910 | 173 |
| 237 | 20230718 | 144300 | 1644223320 | 5910 | 5910 | 5910 | 5910 | 381 |
| 238 | 20230718 | 144200 | 1641971610 | 5910 | 5900 | 5910 | 5900 | 996 |
| 239 | 20230718 | 144100 | 1636095030 | 5910 | 5920 | 5920 | 5910 | 2 |
| 240 | 20230718 | 144000 | 1636083200 | 5910 | 5910 | 5910 | 5910 | 339 |
| 241 | 20230718 | 143900 | 1634079710 | 5910 | 5910 | 5910 | 5900 | 799 |
| 242 | 20230718 | 143800 | 1629358320 | 5910 | 5910 | 5910 | 5900 | 128 |
| 243 | 20230718 | 143700 | 1628602840 | 5910 | 5910 | 5910 | 5910 | 128 |
| 244 | 20230718 | 143600 | 1627846360 | 5910 | 5910 | 5910 | 5910 | 155 |
| 245 | 20230718 | 143500 | 1626930310 | 5910 | 5910 | 5910 | 5910 | 2179 |
| 246 | 20230718 | 143400 | 1614052420 | 5910 | 5910 | 5910 | 5910 | 1 |
| 247 | 20230718 | 143300 | 1614046510 | 5900 | 5910 | 5910 | 5900 | 681 |
| 248 | 20230718 | 143200 | 1610026210 | 5910 | 5910 | 5910 | 5910 | 4 |
| 249 | 20230718 | 143100 | 1610002570 | 5910 | 5910 | 5910 | 5910 | 19 |
| 250 | 20230718 | 143000 | 1609890280 | 5910 | 5910 | 5910 | 5910 | 56 |
| 251 | 20230718 | 142900 | 1609559320 | 5910 | 5910 | 5910 | 5910 | 53 |
| 252 | 20230718 | 142800 | 1609246090 | 5910 | 5920 | 5920 | 5900 | 1002 |
| 253 | 20230718 | 142700 | 1603334260 | 5910 | 5910 | 5910 | 5900 | 842 |
| 254 | 20230718 | 142600 | 1598359040 | 5910 | 5910 | 5910 | 5910 | 51 |
| 255 | 20230718 | 142500 | 1598057630 | 5910 | 5910 | 5910 | 5910 | 81 |
| 256 | 20230718 | 142400 | 1597578920 | 5910 | 5910 | 5920 | 5910 | 620 |
| 257 | 20230718 | 142300 | 1593914710 | 5910 | 5910 | 5910 | 5910 | 2408 |
| 258 | 20230718 | 142200 | 1579683430 | 5920 | 5910 | 5920 | 5910 | 225 |
| 259 | 20230718 | 142100 | 1578353580 | 5920 | 5920 | 5920 | 5920 | 0 |
| 260 | 20230718 | 142000 | 1578353580 | 5920 | 5920 | 5920 | 5920 | 4 |
| 261 | 20230718 | 141900 | 1578329900 | 5920 | 5920 | 5920 | 5920 | 1 |
| 262 | 20230718 | 141800 | 1578323980 | 5910 | 5910 | 5910 | 5910 | 1574 |
| 263 | 20230718 | 141700 | 1569021640 | 5910 | 5910 | 5930 | 5910 | 1003 |
| 264 | 20230718 | 141600 | 1563093890 | 5910 | 5920 | 5920 | 5910 | 296 |
| 265 | 20230718 | 141500 | 1561341700 | 5930 | 5920 | 5930 | 5920 | 23 |
| 266 | 20230718 | 141400 | 1561205530 | 5930 | 5930 | 5930 | 5930 | 0 |
| 267 | 20230718 | 141300 | 1561205530 | 5930 | 5930 | 5930 | 5930 | 0 |
| 268 | 20230718 | 141200 | 1561205530 | 5930 | 5930 | 5930 | 5910 | 19 |
| 269 | 20230718 | 141100 | 1561093200 | 5910 | 5930 | 5930 | 5910 | 3005 |
| 270 | 20230718 | 141000 | 1543333550 | 5930 | 5910 | 5930 | 5910 | 251 |
| 271 | 20230718 | 140900 | 1541850120 | 5920 | 5920 | 5920 | 5920 | 1 |
| 272 | 20230718 | 140800 | 1541844200 | 5920 | 5930 | 5930 | 5920 | 107 |
| 273 | 20230718 | 140700 | 1541210260 | 5940 | 5940 | 5940 | 5940 | 1 |
| 274 | 20230718 | 140600 | 1541204320 | 5930 | 5930 | 5930 | 5930 | 393 |
| 275 | 20230718 | 140500 | 1538873830 | 5910 | 5910 | 5910 | 5910 | 391 |
| 276 | 20230718 | 140400 | 1536563020 | 5910 | 5910 | 5910 | 5910 | 1 |
| 277 | 20230718 | 140300 | 1536557110 | 5930 | 5930 | 5930 | 5930 | 51 |
| 278 | 20230718 | 140200 | 1536254680 | 5930 | 5940 | 5940 | 5930 | 350 |
| 279 | 20230718 | 140100 | 1534178680 | 5940 | 5920 | 5940 | 5920 | 21 |
| 280 | 20230718 | 140000 | 1534054340 | 5920 | 5920 | 5920 | 5920 | 304 |
| 281 | 20230718 | 135900 | 1532254660 | 5940 | 5940 | 5940 | 5940 | 15 |
| 282 | 20230718 | 135800 | 1532165560 | 5940 | 5940 | 5940 | 5940 | 0 |
| 283 | 20230718 | 135700 | 1532165560 | 5940 | 5940 | 5940 | 5940 | 8 |
| 284 | 20230718 | 135600 | 1532118040 | 5940 | 5940 | 5940 | 5940 | 3 |
| 285 | 20230718 | 135500 | 1532100220 | 5940 | 5930 | 5940 | 5930 | 794 |
| 286 | 20230718 | 135400 | 1527391760 | 5930 | 5930 | 5930 | 5930 | 1 |
| 287 | 20230718 | 135300 | 1527385830 | 5920 | 5920 | 5920 | 5920 | 83 |
| 288 | 20230718 | 135200 | 1526894470 | 5920 | 5920 | 5920 | 5920 | 224 |
| 289 | 20230718 | 135100 | 1525568390 | 5930 | 5930 | 5930 | 5930 | 1 |
| 290 | 20230718 | 135000 | 1525562460 | 5940 | 5940 | 5940 | 5940 | 11 |
| 291 | 20230718 | 134900 | 1525497120 | 5940 | 5940 | 5940 | 5910 | 87 |
| 292 | 20230718 | 134800 | 1524982440 | 5940 | 5940 | 5940 | 5940 | 5 |
| 293 | 20230718 | 134700 | 1524952740 | 5940 | 5910 | 5940 | 5910 | 601 |
| 294 | 20230718 | 134600 | 1521400800 | 5920 | 5940 | 5940 | 5920 | 210 |
| 295 | 20230718 | 134500 | 1520157460 | 5940 | 5940 | 5940 | 5940 | 1 |
| 296 | 20230718 | 134400 | 1520151520 | 5920 | 5940 | 5940 | 5920 | 52 |
| 297 | 20230718 | 134300 | 1519843640 | 5940 | 5910 | 5940 | 5910 | 240 |
| 298 | 20230718 | 134200 | 1518419840 | 5940 | 5940 | 5940 | 5920 | 4 |
| 299 | 20230718 | 134100 | 1518396120 | 5920 | 5910 | 5920 | 5910 | 2003 |
| 300 | 20230718 | 134000 | 1506538380 | 5920 | 5920 | 5920 | 5920 | 170 |
| 301 | 20230718 | 133900 | 1505531980 | 5920 | 5920 | 5920 | 5920 | 2 |
| 302 | 20230718 | 133800 | 1505520140 | 5920 | 5920 | 5920 | 5910 | 43 |
| 303 | 20230718 | 133700 | 1505265900 | 5920 | 5920 | 5920 | 5920 | 187 |
| 304 | 20230718 | 133600 | 1504158860 | 5910 | 5920 | 5920 | 5910 | 712 |
| 305 | 20230718 | 133500 | 1499950910 | 5920 | 5920 | 5920 | 5920 | 20 |
| 306 | 20230718 | 133400 | 1499832510 | 5920 | 5920 | 5920 | 5920 | 16 |
| 307 | 20230718 | 133300 | 1499737790 | 5920 | 5920 | 5920 | 5920 | 253 |
| 308 | 20230718 | 133200 | 1498240030 | 5920 | 5920 | 5920 | 5920 | 1 |
| 309 | 20230718 | 133100 | 1498234110 | 5910 | 5910 | 5910 | 5910 | 0 |
| 310 | 20230718 | 133000 | 1498234110 | 5910 | 5920 | 5920 | 5910 | 554 |
| 311 | 20230718 | 132900 | 1494956970 | 5920 | 5920 | 5920 | 5920 | 20 |
| 312 | 20230718 | 132800 | 1494838570 | 5920 | 5910 | 5920 | 5910 | 998 |
| 313 | 20230718 | 132700 | 1488940380 | 5910 | 5910 | 5910 | 5910 | 10 |
| 314 | 20230718 | 132600 | 1488881280 | 5910 | 5910 | 5920 | 5910 | 52 |
| 315 | 20230718 | 132500 | 1488573940 | 5910 | 5920 | 5920 | 5910 | 462 |
| 316 | 20230718 | 132400 | 1485842880 | 5910 | 5910 | 5910 | 5910 | 655 |
| 317 | 20230718 | 132300 | 1481971830 | 5910 | 5910 | 5910 | 5910 | 43 |
| 318 | 20230718 | 132200 | 1481717700 | 5910 | 5910 | 5910 | 5900 | 1340 |
| 319 | 20230718 | 132100 | 1473811420 | 5910 | 5910 | 5910 | 5910 | 2239 |
| 320 | 20230718 | 132000 | 1460578930 | 5920 | 5920 | 5920 | 5920 | 200 |
| 321 | 20230718 | 131900 | 1459394930 | 5920 | 5920 | 5920 | 5920 | 100 |
| 322 | 20230718 | 131800 | 1458802930 | 5910 | 5910 | 5910 | 5910 | 300 |
| 323 | 20230718 | 131700 | 1457029930 | 5910 | 5910 | 5910 | 5910 | 1102 |
| 324 | 20230718 | 131600 | 1450517110 | 5900 | 5910 | 5910 | 5900 | 422 |
| 325 | 20230718 | 131500 | 1448026680 | 5910 | 5910 | 5910 | 5910 | 8239 |
| 326 | 20230718 | 131400 | 1399334190 | 5910 | 5920 | 5920 | 5910 | 131 |
| 327 | 20230718 | 131300 | 1398559750 | 5910 | 5910 | 5910 | 5910 | 165 |
| 328 | 20230718 | 131200 | 1397584600 | 5910 | 5910 | 5910 | 5910 | 30 |
| 329 | 20230718 | 131100 | 1397407300 | 5910 | 5920 | 5930 | 5910 | 2519 |
| 330 | 20230718 | 131000 | 1382507750 | 5920 | 5920 | 5920 | 5910 | 202 |
| 331 | 20230718 | 130900 | 1381311920 | 5920 | 5920 | 5920 | 5920 | 0 |
| 332 | 20230718 | 130800 | 1381311920 | 5920 | 5920 | 5920 | 5920 | 20 |
| 333 | 20230718 | 130700 | 1381193520 | 5920 | 5920 | 5920 | 5920 | 10 |
| 334 | 20230718 | 130600 | 1381134320 | 5920 | 5920 | 5920 | 5920 | 2630 |
| 335 | 20230718 | 130500 | 1365564720 | 5920 | 5920 | 5920 | 5920 | 121 |
| 336 | 20230718 | 130400 | 1364848400 | 5920 | 5920 | 5920 | 5920 | 6 |
| 337 | 20230718 | 130300 | 1364812880 | 5920 | 5920 | 5920 | 5920 | 800 |
| 338 | 20230718 | 130200 | 1360076880 | 5920 | 5920 | 5920 | 5920 | 2448 |
| 339 | 20230718 | 130100 | 1345584720 | 5940 | 5940 | 5940 | 5940 | 0 |
| 340 | 20230718 | 130000 | 1345584720 | 5940 | 5940 | 5940 | 5940 | 3 |
| 341 | 20230718 | 125900 | 1345566900 | 5940 | 5920 | 5940 | 5920 | 2001 |
| 342 | 20230718 | 125800 | 1333720960 | 5930 | 5930 | 5930 | 5930 | 10 |
| 343 | 20230718 | 125700 | 1333661660 | 5940 | 5930 | 5940 | 5930 | 236 |
| 344 | 20230718 | 125600 | 1332262080 | 5930 | 5930 | 5930 | 5930 | 12 |
| 345 | 20230718 | 125500 | 1332190920 | 5930 | 5930 | 5930 | 5930 | 34 |
| 346 | 20230718 | 125400 | 1331989300 | 5930 | 5920 | 5930 | 5920 | 207 |
| 347 | 20230718 | 125300 | 1330763760 | 5930 | 5930 | 5930 | 5930 | 112 |
| 348 | 20230718 | 125200 | 1330099600 | 5930 | 5930 | 5930 | 5930 | 21 |
| 349 | 20230718 | 125100 | 1329975070 | 5930 | 5930 | 5930 | 5930 | 1 |
| 350 | 20230718 | 125000 | 1329969140 | 5930 | 5930 | 5930 | 5930 | 1 |
| 351 | 20230718 | 124900 | 1329963210 | 5930 | 5930 | 5930 | 5930 | 219 |
| 352 | 20230718 | 124800 | 1328664540 | 5930 | 5930 | 5930 | 5930 | 12 |
| 353 | 20230718 | 124700 | 1328593380 | 5930 | 5930 | 5930 | 5920 | 234 |
| 354 | 20230718 | 124600 | 1327207760 | 5930 | 5930 | 5930 | 5930 | 8 |
| 355 | 20230718 | 124500 | 1327160320 | 5920 | 5920 | 5920 | 5920 | 1704 |
| 356 | 20230718 | 124400 | 1317072640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 357 | 20230718 | 124300 | 1317072640 | 5930 | 5920 | 5930 | 5920 | 12 |
| 358 | 20230718 | 124200 | 1317001500 | 5920 | 5920 | 5920 | 5920 | 0 |
| 359 | 20230718 | 124100 | 1317001500 | 5920 | 5920 | 5920 | 5920 | 101 |
| 360 | 20230718 | 124000 | 1316403580 | 5920 | 5920 | 5920 | 5920 | 0 |
| 361 | 20230718 | 123900 | 1316403580 | 5920 | 5920 | 5920 | 5920 | 622 |
| 362 | 20230718 | 123800 | 1312721340 | 5920 | 5920 | 5920 | 5910 | 741 |
| 363 | 20230718 | 123700 | 1308336830 | 5920 | 5920 | 5920 | 5920 | 1135 |
| 364 | 20230718 | 123600 | 1301617630 | 5920 | 5920 | 5920 | 5920 | 397 |
| 365 | 20230718 | 123500 | 1299267390 | 5920 | 5910 | 5920 | 5910 | 1517 |
| 366 | 20230718 | 123400 | 1290290410 | 5910 | 5920 | 5920 | 5910 | 1953 |
| 367 | 20230718 | 123300 | 1278735340 | 5920 | 5920 | 5920 | 5920 | 200 |
| 368 | 20230718 | 123200 | 1277551340 | 5930 | 5920 | 5930 | 5920 | 216 |
| 369 | 20230718 | 123100 | 1276272460 | 5940 | 5950 | 5950 | 5930 | 424 |
| 370 | 20230718 | 123000 | 1273758110 | 5930 | 5930 | 5930 | 5930 | 264 |
| 371 | 20230718 | 122900 | 1272192590 | 5920 | 5920 | 5920 | 5920 | 200 |
| 372 | 20230718 | 122800 | 1271008590 | 5930 | 5930 | 5930 | 5920 | 302 |
| 373 | 20230718 | 122700 | 1269217740 | 5930 | 5930 | 5930 | 5930 | 259 |
| 374 | 20230718 | 122600 | 1267681870 | 5930 | 5930 | 5930 | 5930 | 20 |
| 375 | 20230718 | 122500 | 1267563270 | 5930 | 5920 | 5930 | 5920 | 701 |
| 376 | 20230718 | 122400 | 1263413230 | 5930 | 5920 | 5930 | 5920 | 267 |
| 377 | 20230718 | 122300 | 1261830280 | 5930 | 5930 | 5930 | 5920 | 199 |
| 378 | 20230718 | 122200 | 1260652180 | 5920 | 5920 | 5920 | 5920 | 0 |
| 379 | 20230718 | 122100 | 1260652180 | 5920 | 5920 | 5920 | 5920 | 771 |
| 380 | 20230718 | 122000 | 1256087860 | 5920 | 5920 | 5920 | 5920 | 547 |
| 381 | 20230718 | 121900 | 1252849620 | 5920 | 5920 | 5920 | 5920 | 41 |
| 382 | 20230718 | 121800 | 1252606900 | 5920 | 5920 | 5920 | 5920 | 440 |
| 383 | 20230718 | 121700 | 1250002100 | 5920 | 5950 | 5950 | 5920 | 776 |
| 384 | 20230718 | 121600 | 1245406680 | 5950 | 5930 | 5950 | 5920 | 4428 |
| 385 | 20230718 | 121500 | 1219178330 | 5930 | 5940 | 5950 | 5930 | 335 |
| 386 | 20230718 | 121400 | 1217188580 | 5940 | 5940 | 5940 | 5940 | 79 |
| 387 | 20230718 | 121300 | 1216719320 | 5940 | 5940 | 5940 | 5940 | 0 |
| 388 | 20230718 | 121200 | 1216719320 | 5940 | 5940 | 5940 | 5940 | 14 |
| 389 | 20230718 | 121100 | 1216636160 | 5930 | 5930 | 5930 | 5930 | 119 |
| 390 | 20230718 | 121000 | 1215930490 | 5930 | 5930 | 5930 | 5930 | 10 |
| 391 | 20230718 | 120900 | 1215871190 | 5930 | 5930 | 5930 | 5930 | 19 |
| 392 | 20230718 | 120800 | 1215758520 | 5940 | 5940 | 5940 | 5940 | 23 |
| 393 | 20230718 | 120700 | 1215621900 | 5940 | 5940 | 5940 | 5940 | 63 |
| 394 | 20230718 | 120600 | 1215247680 | 5940 | 5940 | 5940 | 5930 | 44 |
| 395 | 20230718 | 120500 | 1214986420 | 5940 | 5940 | 5940 | 5940 | 91 |
| 396 | 20230718 | 120400 | 1214445880 | 5940 | 5940 | 5940 | 5940 | 13 |
| 397 | 20230718 | 120300 | 1214368660 | 5940 | 5950 | 5950 | 5930 | 575 |
| 398 | 20230718 | 120200 | 1210958150 | 5930 | 5940 | 5940 | 5930 | 34 |
| 399 | 20230718 | 120100 | 1210756520 | 5930 | 5940 | 5940 | 5930 | 4255 |
| 400 | 20230718 | 120000 | 1185489320 | 5950 | 5950 | 5950 | 5950 | 20 |
| 401 | 20230718 | 115900 | 1185370320 | 5940 | 5950 | 5950 | 5940 | 1449 |
| 402 | 20230718 | 115800 | 1176749460 | 5960 | 5960 | 5960 | 5960 | 10 |
| 403 | 20230718 | 115700 | 1176689860 | 5960 | 5960 | 5960 | 5960 | 848 |
| 404 | 20230718 | 115600 | 1171635780 | 5950 | 5950 | 5960 | 5950 | 103 |
| 405 | 20230718 | 115500 | 1171022800 | 5950 | 5950 | 5960 | 5950 | 127 |
| 406 | 20230718 | 115400 | 1170267140 | 5960 | 5960 | 5960 | 5960 | 15 |
| 407 | 20230718 | 115300 | 1170177740 | 5950 | 5950 | 5950 | 5950 | 135 |
| 408 | 20230718 | 115200 | 1169374490 | 5940 | 5950 | 5950 | 5940 | 342 |
| 409 | 20230718 | 115100 | 1167342610 | 5950 | 5950 | 5950 | 5940 | 147 |
| 410 | 20230718 | 115000 | 1166469240 | 5950 | 5950 | 5950 | 5950 | 416 |
| 411 | 20230718 | 114900 | 1163994040 | 5950 | 5960 | 5960 | 5950 | 3037 |
| 412 | 20230718 | 114800 | 1145922850 | 6000 | 5960 | 6000 | 5960 | 23 |
| 413 | 20230718 | 114700 | 1145785730 | 5960 | 5960 | 5960 | 5950 | 1282 |
| 414 | 20230718 | 114600 | 1138155600 | 5960 | 5960 | 5960 | 5960 | 10 |
| 415 | 20230718 | 114500 | 1138096000 | 5960 | 5960 | 5960 | 5960 | 20 |
| 416 | 20230718 | 114400 | 1137976800 | 5960 | 5960 | 5960 | 5960 | 793 |
| 417 | 20230718 | 114300 | 1133250520 | 5960 | 5960 | 5960 | 5960 | 0 |
| 418 | 20230718 | 114200 | 1133250520 | 5960 | 5960 | 5960 | 5960 | 0 |
| 419 | 20230718 | 114100 | 1133250520 | 5960 | 5960 | 5960 | 5960 | 228 |
| 420 | 20230718 | 114000 | 1131891640 | 5970 | 5970 | 5970 | 5960 | 323 |
| 421 | 20230718 | 113900 | 1129966260 | 5970 | 5960 | 5970 | 5960 | 480 |
| 422 | 20230718 | 113800 | 1127104960 | 5960 | 5960 | 5970 | 5960 | 132 |
| 423 | 20230718 | 113700 | 1126318030 | 5960 | 5970 | 5970 | 5960 | 7983 |
| 424 | 20230718 | 113600 | 1078710600 | 5970 | 5970 | 5970 | 5970 | 1586 |
| 425 | 20230718 | 113500 | 1069242180 | 5970 | 5980 | 5980 | 5970 | 1000 |
| 426 | 20230718 | 113400 | 1063266940 | 5980 | 5980 | 5980 | 5980 | 1 |
| 427 | 20230718 | 113300 | 1063260960 | 5980 | 5980 | 5980 | 5980 | 38 |
| 428 | 20230718 | 113200 | 1063033720 | 5980 | 5980 | 5980 | 5980 | 51 |
| 429 | 20230718 | 113100 | 1062728740 | 5980 | 5980 | 5990 | 5980 | 925 |
| 430 | 20230718 | 113000 | 1057197220 | 5970 | 5990 | 5990 | 5970 | 1922 |
| 431 | 20230718 | 112900 | 1045722820 | 5980 | 5980 | 5990 | 5980 | 3064 |
| 432 | 20230718 | 112800 | 1027400080 | 5980 | 5990 | 5990 | 5980 | 8969 |
| 433 | 20230718 | 112700 | 973759490 | 6000 | 6000 | 6000 | 6000 | 0 |
| 434 | 20230718 | 112600 | 973759490 | 6000 | 6000 | 6000 | 6000 | 1 |
| 435 | 20230718 | 112500 | 973753490 | 6000 | 5990 | 6000 | 5990 | 830 |
| 436 | 20230718 | 112400 | 968781780 | 5990 | 5990 | 5990 | 5990 | 23 |
| 437 | 20230718 | 112300 | 968644010 | 5990 | 5990 | 5990 | 5990 | 246 |
| 438 | 20230718 | 112200 | 967170470 | 5990 | 6000 | 6000 | 5990 | 206 |
| 439 | 20230718 | 112100 | 965934670 | 5980 | 5990 | 5990 | 5980 | 1159 |
| 440 | 20230718 | 112000 | 958992290 | 5990 | 5990 | 5990 | 5990 | 31 |
| 441 | 20230718 | 111900 | 958806600 | 5990 | 5990 | 5990 | 5990 | 0 |
| 442 | 20230718 | 111800 | 958806600 | 5990 | 6000 | 6000 | 5990 | 1790 |
| 443 | 20230718 | 111700 | 948073900 | 6010 | 6010 | 6010 | 6010 | 0 |
| 444 | 20230718 | 111600 | 948073900 | 6010 | 6010 | 6010 | 6010 | 0 |
| 445 | 20230718 | 111500 | 948073900 | 6010 | 6000 | 6010 | 6000 | 3 |
| 446 | 20230718 | 111400 | 948055890 | 5990 | 5990 | 6010 | 5990 | 343 |
| 447 | 20230718 | 111300 | 946001300 | 5990 | 5990 | 5990 | 5990 | 2 |
| 448 | 20230718 | 111200 | 945989320 | 5990 | 5990 | 5990 | 5990 | 3185 |
| 449 | 20230718 | 111100 | 926911170 | 5990 | 5990 | 5990 | 5990 | 3971 |
| 450 | 20230718 | 111000 | 903124880 | 5990 | 6000 | 6000 | 5990 | 600 |
| 451 | 20230718 | 110900 | 899529640 | 6010 | 6010 | 6010 | 6010 | 10 |
| 452 | 20230718 | 110800 | 899469540 | 6010 | 6010 | 6010 | 6010 | 50 |
| 453 | 20230718 | 110700 | 899169040 | 6000 | 6010 | 6010 | 6000 | 578 |
| 454 | 20230718 | 110600 | 895700840 | 6010 | 6010 | 6010 | 6010 | 45 |
| 455 | 20230718 | 110500 | 895430390 | 6010 | 6010 | 6010 | 6010 | 14 |
| 456 | 20230718 | 110400 | 895346250 | 6010 | 6010 | 6010 | 6010 | 50 |
| 457 | 20230718 | 110300 | 895045750 | 6010 | 6010 | 6010 | 6010 | 0 |
| 458 | 20230718 | 110200 | 895045750 | 6010 | 6010 | 6010 | 6010 | 56 |
| 459 | 20230718 | 110100 | 894709190 | 6010 | 6010 | 6010 | 6010 | 4 |
| 460 | 20230718 | 110000 | 894685150 | 6010 | 6020 | 6020 | 6010 | 11 |
| 461 | 20230718 | 105900 | 894618990 | 6020 | 6020 | 6020 | 6020 | 0 |
| 462 | 20230718 | 105800 | 894618990 | 6020 | 6020 | 6020 | 6020 | 2 |
| 463 | 20230718 | 105700 | 894606950 | 6020 | 6020 | 6020 | 6020 | 11 |
| 464 | 20230718 | 105600 | 894540730 | 6020 | 6020 | 6020 | 6020 | 1 |
| 465 | 20230718 | 105500 | 894534710 | 6000 | 6000 | 6000 | 6000 | 1113 |
| 466 | 20230718 | 105400 | 887856710 | 6000 | 6000 | 6000 | 6000 | 144 |
| 467 | 20230718 | 105300 | 886992710 | 6000 | 6000 | 6000 | 6000 | 0 |
| 468 | 20230718 | 105200 | 886992710 | 6000 | 6000 | 6000 | 6000 | 1682 |
| 469 | 20230718 | 105100 | 876900710 | 6010 | 6010 | 6010 | 6010 | 0 |
| 470 | 20230718 | 105000 | 876900710 | 6010 | 6010 | 6010 | 6010 | 601 |
| 471 | 20230718 | 104900 | 873288700 | 6010 | 6010 | 6010 | 6010 | 73 |
| 472 | 20230718 | 104800 | 872849970 | 6010 | 6010 | 6010 | 6010 | 0 |
| 473 | 20230718 | 104700 | 872849970 | 6010 | 6010 | 6010 | 6010 | 177 |
| 474 | 20230718 | 104600 | 871786200 | 6010 | 6010 | 6010 | 6010 | 0 |
| 475 | 20230718 | 104500 | 871786200 | 6010 | 6000 | 6010 | 6000 | 1361 |
| 476 | 20230718 | 104400 | 863607590 | 6010 | 6000 | 6010 | 6000 | 1246 |
| 477 | 20230718 | 104300 | 856131580 | 6000 | 6000 | 6010 | 6000 | 2929 |
| 478 | 20230718 | 104200 | 838554250 | 6000 | 6000 | 6000 | 5990 | 9 |
| 479 | 20230718 | 104100 | 838500270 | 6000 | 5990 | 6000 | 5990 | 402 |
| 480 | 20230718 | 104000 | 836092270 | 6000 | 6000 | 6000 | 6000 | 104 |
| 481 | 20230718 | 103900 | 835468270 | 6000 | 6000 | 6000 | 6000 | 1 |
| 482 | 20230718 | 103800 | 835462270 | 6000 | 6000 | 6000 | 6000 | 105 |
| 483 | 20230718 | 103700 | 834832270 | 6000 | 6000 | 6000 | 6000 | 130 |
| 484 | 20230718 | 103600 | 834052270 | 6000 | 6000 | 6000 | 6000 | 30 |
| 485 | 20230718 | 103500 | 833872270 | 5990 | 5990 | 5990 | 5990 | 0 |
| 486 | 20230718 | 103400 | 833872270 | 5990 | 5990 | 5990 | 5990 | 0 |
| 487 | 20230718 | 103300 | 833872270 | 5990 | 5990 | 5990 | 5990 | 0 |
| 488 | 20230718 | 103200 | 833872270 | 5990 | 5990 | 5990 | 5990 | 115 |
| 489 | 20230718 | 103100 | 833183420 | 5990 | 5980 | 5990 | 5980 | 187 |
| 490 | 20230718 | 103000 | 832063310 | 6000 | 5990 | 6000 | 5980 | 3336 |
| 491 | 20230718 | 102900 | 812097930 | 5990 | 5990 | 5990 | 5990 | 30 |
| 492 | 20230718 | 102800 | 811918230 | 6000 | 6000 | 6000 | 6000 | 0 |
| 493 | 20230718 | 102700 | 811918230 | 6000 | 5990 | 6000 | 5990 | 95 |
| 494 | 20230718 | 102600 | 811348980 | 5990 | 5990 | 5990 | 5990 | 425 |
| 495 | 20230718 | 102500 | 808803230 | 5990 | 5990 | 5990 | 5990 | 502 |
| 496 | 20230718 | 102400 | 805796250 | 5990 | 5990 | 5990 | 5990 | 598 |
| 497 | 20230718 | 102300 | 802214230 | 5990 | 5990 | 5990 | 5990 | 0 |
| 498 | 20230718 | 102200 | 802214230 | 5990 | 5990 | 5990 | 5990 | 274 |
| 499 | 20230718 | 102100 | 800572970 | 5990 | 5990 | 5990 | 5990 | 1799 |
| 500 | 20230718 | 102000 | 789796960 | 5990 | 5980 | 5990 | 5980 | 1276 |
| 501 | 20230718 | 101900 | 782154450 | 5990 | 5990 | 5990 | 5990 | 16 |
| 502 | 20230718 | 101800 | 782058610 | 5990 | 6000 | 6000 | 5990 | 4583 |
| 503 | 20230718 | 101700 | 754605600 | 6000 | 6000 | 6000 | 6000 | 200 |
| 504 | 20230718 | 101600 | 753405600 | 6000 | 6000 | 6000 | 6000 | 79 |
| 505 | 20230718 | 101500 | 752931600 | 6000 | 6000 | 6000 | 6000 | 288 |
| 506 | 20230718 | 101400 | 751203600 | 6020 | 6000 | 6020 | 6000 | 14 |
| 507 | 20230718 | 101300 | 751119580 | 6000 | 6000 | 6000 | 6000 | 0 |
| 508 | 20230718 | 101200 | 751119580 | 6000 | 6000 | 6000 | 5990 | 395 |
| 509 | 20230718 | 101100 | 748749930 | 6000 | 6000 | 6000 | 6000 | 50 |
| 510 | 20230718 | 101000 | 748449930 | 6000 | 5990 | 6000 | 5990 | 1304 |
| 511 | 20230718 | 100900 | 740638930 | 6000 | 6000 | 6000 | 6000 | 0 |
| 512 | 20230718 | 100800 | 740638930 | 6000 | 6000 | 6000 | 6000 | 76 |
| 513 | 20230718 | 100700 | 740182930 | 6000 | 6000 | 6000 | 6000 | 221 |
| 514 | 20230718 | 100600 | 738856930 | 6000 | 6000 | 6000 | 6000 | 30 |
| 515 | 20230718 | 100500 | 738676930 | 6000 | 5990 | 6000 | 5990 | 1249 |
| 516 | 20230718 | 100400 | 731194990 | 5990 | 5990 | 5990 | 5990 | 290 |
| 517 | 20230718 | 100300 | 729457890 | 5990 | 5990 | 6000 | 5990 | 261 |
| 518 | 20230718 | 100200 | 727894490 | 5990 | 5990 | 5990 | 5990 | 151 |
| 519 | 20230718 | 100100 | 726990000 | 5990 | 5990 | 5990 | 5990 | 1400 |
| 520 | 20230718 | 100000 | 718604000 | 5990 | 5990 | 5990 | 5990 | 432 |
| 521 | 20230718 | 095900 | 716016320 | 5990 | 5990 | 6000 | 5990 | 3900 |
| 522 | 20230718 | 095800 | 692655220 | 5990 | 5990 | 6000 | 5990 | 2131 |
| 523 | 20230718 | 095700 | 679880530 | 5990 | 5990 | 6000 | 5990 | 1480 |
| 524 | 20230718 | 095600 | 671015220 | 5980 | 5990 | 5990 | 5980 | 1820 |
| 525 | 20230718 | 095500 | 660118610 | 5980 | 5990 | 5990 | 5980 | 3531 |
| 526 | 20230718 | 095400 | 638980520 | 6000 | 6000 | 6000 | 5990 | 12926 |
| 527 | 20230718 | 095300 | 561490440 | 6000 | 6010 | 6010 | 6000 | 1694 |
| 528 | 20230718 | 095200 | 551317930 | 6010 | 6010 | 6010 | 6010 | 35 |
| 529 | 20230718 | 095100 | 551107580 | 6000 | 6010 | 6010 | 6000 | 350 |
| 530 | 20230718 | 095000 | 549004250 | 6010 | 6010 | 6010 | 6010 | 703 |
| 531 | 20230718 | 094900 | 544779220 | 6020 | 6020 | 6020 | 6010 | 629 |
| 532 | 20230718 | 094800 | 540992650 | 6010 | 6010 | 6010 | 6010 | 1020 |
| 533 | 20230718 | 094700 | 534862450 | 6010 | 6010 | 6020 | 6000 | 808 |
| 534 | 20230718 | 094600 | 530010360 | 6010 | 6020 | 6030 | 6010 | 6300 |
| 535 | 20230718 | 094500 | 492142420 | 6020 | 6020 | 6030 | 6020 | 1297 |
| 536 | 20230718 | 094400 | 484324480 | 6020 | 6020 | 6020 | 6020 | 117 |
| 537 | 20230718 | 094300 | 483620140 | 6020 | 6020 | 6020 | 6020 | 549 |
| 538 | 20230718 | 094200 | 480315160 | 6020 | 6020 | 6030 | 6020 | 2898 |
| 539 | 20230718 | 094100 | 462868200 | 6030 | 6040 | 6040 | 6030 | 3643 |
| 540 | 20230718 | 094000 | 440897780 | 6040 | 6040 | 6060 | 6040 | 595 |
| 541 | 20230718 | 093900 | 437300490 | 6040 | 6030 | 6040 | 6030 | 105 |
| 542 | 20230718 | 093800 | 436666340 | 6030 | 6030 | 6030 | 6030 | 142 |
| 543 | 20230718 | 093700 | 435810080 | 6030 | 6040 | 6040 | 6030 | 7 |
| 544 | 20230718 | 093600 | 435767810 | 6050 | 6040 | 6050 | 6040 | 650 |
| 545 | 20230718 | 093500 | 431841490 | 6020 | 6030 | 6030 | 6020 | 2400 |
| 546 | 20230718 | 093400 | 417386490 | 6020 | 6030 | 6030 | 6020 | 551 |
| 547 | 20230718 | 093300 | 414066460 | 6030 | 6030 | 6030 | 6030 | 1090 |
| 548 | 20230718 | 093200 | 407493760 | 6030 | 6020 | 6030 | 6020 | 580 |
| 549 | 20230718 | 093100 | 404000360 | 6020 | 6040 | 6040 | 6020 | 2169 |
| 550 | 20230718 | 093000 | 390941750 | 6030 | 6030 | 6050 | 6020 | 7529 |
| 551 | 20230718 | 092900 | 345508960 | 6040 | 6040 | 6050 | 6030 | 169 |
| 552 | 20230718 | 092800 | 344489680 | 6050 | 6040 | 6050 | 6040 | 220 |
| 553 | 20230718 | 092700 | 343160850 | 6040 | 6050 | 6050 | 6030 | 4205 |
| 554 | 20230718 | 092600 | 317782440 | 6040 | 6050 | 6050 | 6040 | 949 |
| 555 | 20230718 | 092500 | 312042230 | 6050 | 6050 | 6050 | 6050 | 158 |
| 556 | 20230718 | 092400 | 311086330 | 6050 | 6050 | 6050 | 6040 | 388 |
| 557 | 20230718 | 092300 | 308740710 | 6050 | 6040 | 6050 | 6030 | 1185 |
| 558 | 20230718 | 092200 | 301594270 | 6040 | 6060 | 6060 | 6030 | 12211 |
| 559 | 20230718 | 092100 | 227755750 | 6060 | 6050 | 6080 | 6050 | 548 |
| 560 | 20230718 | 092000 | 224434840 | 6060 | 6070 | 6070 | 6060 | 1355 |
| 561 | 20230718 | 091900 | 216223530 | 6060 | 6080 | 6080 | 6060 | 9037 |
| 562 | 20230718 | 091800 | 161340980 | 6080 | 6090 | 6090 | 6080 | 17 |
| 563 | 20230718 | 091700 | 161237610 | 6090 | 6090 | 6090 | 6090 | 317 |
| 564 | 20230718 | 091600 | 159307080 | 6080 | 6080 | 6090 | 6070 | 626 |
| 565 | 20230718 | 091500 | 155502090 | 6080 | 6090 | 6090 | 6080 | 1018 |
| 566 | 20230718 | 091400 | 149312580 | 6080 | 6090 | 6090 | 6080 | 89 |
| 567 | 20230718 | 091300 | 148770820 | 6100 | 6100 | 6100 | 6100 | 0 |
| 568 | 20230718 | 091200 | 148770820 | 6100 | 6080 | 6100 | 6080 | 631 |
| 569 | 20230718 | 091100 | 144933850 | 6080 | 6090 | 6090 | 6080 | 1078 |
| 570 | 20230718 | 091000 | 138378600 | 6090 | 6090 | 6090 | 6080 | 2111 |
| 571 | 20230718 | 090900 | 125533300 | 6100 | 6090 | 6100 | 6080 | 3041 |
| 572 | 20230718 | 090800 | 107026530 | 6100 | 6100 | 6120 | 6100 | 935 |
| 573 | 20230718 | 090700 | 101323010 | 6100 | 6140 | 6140 | 6100 | 1793 |
| 574 | 20230718 | 090600 | 90364440 | 6120 | 6120 | 6120 | 6120 | 484 |
| 575 | 20230718 | 090500 | 87402360 | 6120 | 6140 | 6140 | 6120 | 944 |
| 576 | 20230718 | 090400 | 81624940 | 6140 | 6150 | 6150 | 6140 | 3 |
| 577 | 20230718 | 090300 | 81606510 | 6150 | 6110 | 6150 | 6110 | 1480 |
| 578 | 20230718 | 090200 | 72548510 | 6110 | 6110 | 6110 | 6110 | 1426 |
| 579 | 20230718 | 090100 | 63835650 | 6110 | 6130 | 6140 | 6100 | 3082 |
| 580 | 20230718 | 090000 | 44988070 | 6130 | 6130 | 6130 | 6130 | 7139 |