29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 185400 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 8914 |
| 3 | 20230718 | 185300 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 4 | 20230718 | 185200 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 5 | 20230718 | 185100 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 6 | 20230718 | 185000 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 7 | 20230718 | 184900 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 8 | 20230718 | 184800 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 9 | 20230718 | 184700 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 10 | 20230718 | 184600 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 11 | 20230718 | 184500 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 12 | 20230718 | 184400 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 13 | 20230718 | 184300 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 14 | 20230718 | 184200 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 15 | 20230718 | 184100 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 16 | 20230718 | 184000 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 17 | 20230718 | 183900 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 18 | 20230718 | 183800 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 19 | 20230718 | 183700 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 20 | 20230718 | 183600 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 21 | 20230718 | 183500 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 22 | 20230718 | 183400 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 23 | 20230718 | 183300 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 24 | 20230718 | 183200 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 25 | 20230718 | 183100 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 26 | 20230718 | 183000 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 27 | 20230718 | 182900 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 28 | 20230718 | 182800 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 29 | 20230718 | 182700 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 30 | 20230718 | 182600 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 31 | 20230718 | 182500 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 32 | 20230718 | 182400 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 8914 |
| 33 | 20230718 | 182300 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 34 | 20230718 | 182200 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 35 | 20230718 | 182100 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 36 | 20230718 | 182000 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 37 | 20230718 | 181900 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 38 | 20230718 | 181800 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 39 | 20230718 | 181700 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 40 | 20230718 | 181600 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 41 | 20230718 | 181500 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 42 | 20230718 | 181400 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 43 | 20230718 | 181300 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 44 | 20230718 | 181200 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 45 | 20230718 | 181100 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 46 | 20230718 | 181000 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 47 | 20230718 | 180900 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 48 | 20230718 | 180800 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 49 | 20230718 | 180700 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 50 | 20230718 | 180600 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 51 | 20230718 | 180500 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 52 | 20230718 | 180400 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 53 | 20230718 | 180300 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 54 | 20230718 | 180200 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 55 | 20230718 | 180100 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 56 | 20230718 | 180000 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 57 | 20230718 | 175900 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 58 | 20230718 | 175800 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 59 | 20230718 | 175700 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 60 | 20230718 | 175600 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 61 | 20230718 | 175500 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 62 | 20230718 | 175400 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 8914 |
| 63 | 20230718 | 175300 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 64 | 20230718 | 175200 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 65 | 20230718 | 175100 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 66 | 20230718 | 175000 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 67 | 20230718 | 174900 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 68 | 20230718 | 174800 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 69 | 20230718 | 174700 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 70 | 20230718 | 174600 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 71 | 20230718 | 174500 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 72 | 20230718 | 174400 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 73 | 20230718 | 174300 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 74 | 20230718 | 174200 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 75 | 20230718 | 174100 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 76 | 20230718 | 174000 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 77 | 20230718 | 173900 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 78 | 20230718 | 173800 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 79 | 20230718 | 173700 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 80 | 20230718 | 173600 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 81 | 20230718 | 173500 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 82 | 20230718 | 173400 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 83 | 20230718 | 173300 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 84 | 20230718 | 173200 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 85 | 20230718 | 173100 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 86 | 20230718 | 173000 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 87 | 20230718 | 172900 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 88 | 20230718 | 172800 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 89 | 20230718 | 172700 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 90 | 20230718 | 172600 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 91 | 20230718 | 172500 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 92 | 20230718 | 172400 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 8914 |
| 93 | 20230718 | 172300 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 94 | 20230718 | 172200 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 95 | 20230718 | 172100 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 96 | 20230718 | 172000 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 97 | 20230718 | 171900 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 98 | 20230718 | 171800 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 99 | 20230718 | 171700 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 100 | 20230718 | 171600 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 101 | 20230718 | 171500 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 102 | 20230718 | 171400 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 103 | 20230718 | 171300 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 104 | 20230718 | 171200 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 105 | 20230718 | 171100 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 106 | 20230718 | 171000 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 107 | 20230718 | 170900 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 108 | 20230718 | 170800 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 109 | 20230718 | 170700 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 110 | 20230718 | 170600 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 111 | 20230718 | 170500 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 112 | 20230718 | 170400 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 113 | 20230718 | 170300 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 114 | 20230718 | 170200 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 115 | 20230718 | 170100 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 116 | 20230718 | 170000 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 117 | 20230718 | 165900 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 118 | 20230718 | 165800 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 119 | 20230718 | 165700 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 120 | 20230718 | 165600 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 121 | 20230718 | 165500 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 122 | 20230718 | 165400 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 8914 |
| 123 | 20230718 | 165300 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 124 | 20230718 | 165200 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 125 | 20230718 | 165100 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 126 | 20230718 | 165000 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 127 | 20230718 | 164900 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 128 | 20230718 | 164800 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 129 | 20230718 | 164700 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 130 | 20230718 | 164600 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 131 | 20230718 | 164500 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 132 | 20230718 | 164400 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 133 | 20230718 | 164300 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 134 | 20230718 | 164200 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 135 | 20230718 | 164100 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 136 | 20230718 | 164000 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 137 | 20230718 | 163900 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 138 | 20230718 | 163800 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 139 | 20230718 | 163700 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 140 | 20230718 | 163600 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 141 | 20230718 | 163500 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 142 | 20230718 | 163400 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 143 | 20230718 | 163300 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 144 | 20230718 | 163200 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 145 | 20230718 | 163100 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 146 | 20230718 | 163000 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 147 | 20230718 | 162900 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 148 | 20230718 | 162800 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 149 | 20230718 | 162700 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 150 | 20230718 | 162600 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 151 | 20230718 | 162500 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 152 | 20230718 | 162400 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 8914 |
| 153 | 20230718 | 162300 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 154 | 20230718 | 162200 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 155 | 20230718 | 162100 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 156 | 20230718 | 162000 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 157 | 20230718 | 161900 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 158 | 20230718 | 161800 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 159 | 20230718 | 161700 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 160 | 20230718 | 161600 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 161 | 20230718 | 161500 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 162 | 20230718 | 161400 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 163 | 20230718 | 161300 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 164 | 20230718 | 161200 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 165 | 20230718 | 161100 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 166 | 20230718 | 161000 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 167 | 20230718 | 160900 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 168 | 20230718 | 160800 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 169 | 20230718 | 160700 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 170 | 20230718 | 160600 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 171 | 20230718 | 160500 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 172 | 20230718 | 160400 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 173 | 20230718 | 160300 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 174 | 20230718 | 160200 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 175 | 20230718 | 160100 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 176 | 20230718 | 160000 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 177 | 20230718 | 155900 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 178 | 20230718 | 155800 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 179 | 20230718 | 155700 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 180 | 20230718 | 155600 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 181 | 20230718 | 155500 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 182 | 20230718 | 155400 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 8914 |
| 183 | 20230718 | 155300 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 184 | 20230718 | 155200 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 185 | 20230718 | 155100 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 186 | 20230718 | 155000 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 187 | 20230718 | 154900 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 188 | 20230718 | 154800 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 189 | 20230718 | 154700 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 190 | 20230718 | 154600 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 191 | 20230718 | 154500 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 192 | 20230718 | 154400 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 193 | 20230718 | 154300 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 194 | 20230718 | 154200 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 195 | 20230718 | 154100 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 196 | 20230718 | 154000 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 197 | 20230718 | 153900 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 198 | 20230718 | 153800 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 199 | 20230718 | 153700 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 200 | 20230718 | 153600 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 201 | 20230718 | 153500 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 202 | 20230718 | 153400 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 203 | 20230718 | 153300 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 204 | 20230718 | 153200 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 205 | 20230718 | 153100 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 206 | 20230718 | 153000 | 1689225890 | 5300 | 5300 | 5300 | 5300 | 8914 |
| 207 | 20230718 | 152900 | 1641981690 | 5270 | 5270 | 5270 | 5270 | 0 |
| 208 | 20230718 | 152800 | 1641981690 | 5270 | 5270 | 5270 | 5270 | 0 |
| 209 | 20230718 | 152700 | 1641981690 | 5270 | 5270 | 5270 | 5270 | 0 |
| 210 | 20230718 | 152600 | 1641981690 | 5270 | 5270 | 5270 | 5270 | 0 |
| 211 | 20230718 | 152500 | 1641981690 | 5270 | 5270 | 5270 | 5270 | 0 |
| 212 | 20230718 | 152400 | 1641981690 | 5270 | 5270 | 5270 | 5270 | 0 |
| 213 | 20230718 | 152300 | 1641981690 | 5270 | 5270 | 5270 | 5270 | 0 |
| 214 | 20230718 | 152200 | 1641981690 | 5270 | 5270 | 5270 | 5270 | 0 |
| 215 | 20230718 | 152100 | 1641981690 | 5270 | 5270 | 5270 | 5270 | 0 |
| 216 | 20230718 | 152000 | 1641981690 | 5270 | 5270 | 5270 | 5270 | 0 |
| 217 | 20230718 | 151900 | 1641981690 | 5270 | 5250 | 5270 | 5250 | 5648 |
| 218 | 20230718 | 151800 | 1612222880 | 5260 | 5260 | 5260 | 5260 | 2421 |
| 219 | 20230718 | 151700 | 1599488420 | 5260 | 5250 | 5260 | 5250 | 2021 |
| 220 | 20230718 | 151600 | 1588858010 | 5270 | 5260 | 5270 | 5260 | 600 |
| 221 | 20230718 | 151500 | 1585701860 | 5260 | 5250 | 5260 | 5250 | 2750 |
| 222 | 20230718 | 151400 | 1571248150 | 5250 | 5260 | 5260 | 5250 | 1947 |
| 223 | 20230718 | 151300 | 1561026250 | 5250 | 5260 | 5260 | 5250 | 253 |
| 224 | 20230718 | 151200 | 1559697860 | 5260 | 5260 | 5260 | 5260 | 1080 |
| 225 | 20230718 | 151100 | 1554017060 | 5260 | 5250 | 5260 | 5250 | 493 |
| 226 | 20230718 | 151000 | 1551427980 | 5250 | 5260 | 5260 | 5250 | 1002 |
| 227 | 20230718 | 150900 | 1546167460 | 5250 | 5250 | 5250 | 5250 | 344 |
| 228 | 20230718 | 150800 | 1544361460 | 5250 | 5250 | 5250 | 5250 | 2250 |
| 229 | 20230718 | 150700 | 1532548960 | 5260 | 5260 | 5260 | 5260 | 381 |
| 230 | 20230718 | 150600 | 1530544900 | 5270 | 5260 | 5270 | 5260 | 40 |
| 231 | 20230718 | 150500 | 1530334300 | 5260 | 5260 | 5260 | 5260 | 1591 |
| 232 | 20230718 | 150400 | 1521965640 | 5260 | 5260 | 5260 | 5260 | 0 |
| 233 | 20230718 | 150300 | 1521965640 | 5260 | 5260 | 5260 | 5260 | 62 |
| 234 | 20230718 | 150200 | 1521639520 | 5260 | 5250 | 5260 | 5250 | 33 |
| 235 | 20230718 | 150100 | 1521466080 | 5250 | 5250 | 5260 | 5250 | 1012 |
| 236 | 20230718 | 150000 | 1516152970 | 5250 | 5260 | 5260 | 5250 | 110 |
| 237 | 20230718 | 145900 | 1515575370 | 5260 | 5260 | 5260 | 5260 | 66 |
| 238 | 20230718 | 145800 | 1515228210 | 5260 | 5260 | 5270 | 5260 | 716 |
| 239 | 20230718 | 145700 | 1511461170 | 5260 | 5260 | 5260 | 5260 | 1449 |
| 240 | 20230718 | 145600 | 1503839430 | 5260 | 5260 | 5260 | 5260 | 418 |
| 241 | 20230718 | 145500 | 1501640750 | 5260 | 5260 | 5260 | 5260 | 572 |
| 242 | 20230718 | 145400 | 1498632030 | 5270 | 5270 | 5270 | 5260 | 98 |
| 243 | 20230718 | 145300 | 1498115940 | 5270 | 5270 | 5270 | 5270 | 35 |
| 244 | 20230718 | 145200 | 1497931490 | 5270 | 5270 | 5270 | 5270 | 1 |
| 245 | 20230718 | 145100 | 1497926220 | 5270 | 5270 | 5270 | 5270 | 1111 |
| 246 | 20230718 | 145000 | 1492071250 | 5260 | 5260 | 5260 | 5260 | 2 |
| 247 | 20230718 | 144900 | 1492060730 | 5270 | 5270 | 5270 | 5260 | 157 |
| 248 | 20230718 | 144800 | 1491233410 | 5260 | 5260 | 5260 | 5260 | 239 |
| 249 | 20230718 | 144700 | 1489976270 | 5260 | 5260 | 5260 | 5250 | 421 |
| 250 | 20230718 | 144600 | 1487762410 | 5260 | 5260 | 5260 | 5260 | 55 |
| 251 | 20230718 | 144500 | 1487473110 | 5260 | 5250 | 5260 | 5240 | 281 |
| 252 | 20230718 | 144400 | 1485997330 | 5240 | 5250 | 5260 | 5240 | 1238 |
| 253 | 20230718 | 144300 | 1479498170 | 5250 | 5250 | 5250 | 5250 | 2800 |
| 254 | 20230718 | 144200 | 1464798170 | 5250 | 5260 | 5260 | 5250 | 1185 |
| 255 | 20230718 | 144100 | 1458576870 | 5260 | 5260 | 5260 | 5250 | 100 |
| 256 | 20230718 | 144000 | 1458051070 | 5260 | 5250 | 5260 | 5250 | 1220 |
| 257 | 20230718 | 143900 | 1451645770 | 5260 | 5260 | 5260 | 5260 | 40 |
| 258 | 20230718 | 143800 | 1451435370 | 5250 | 5250 | 5250 | 5250 | 0 |
| 259 | 20230718 | 143700 | 1451435370 | 5250 | 5260 | 5260 | 5250 | 1941 |
| 260 | 20230718 | 143600 | 1441244580 | 5250 | 5250 | 5250 | 5250 | 1723 |
| 261 | 20230718 | 143500 | 1432198830 | 5250 | 5250 | 5250 | 5250 | 2748 |
| 262 | 20230718 | 143400 | 1417771830 | 5260 | 5260 | 5260 | 5260 | 250 |
| 263 | 20230718 | 143300 | 1416456830 | 5260 | 5250 | 5260 | 5250 | 323 |
| 264 | 20230718 | 143200 | 1414759850 | 5260 | 5260 | 5260 | 5260 | 828 |
| 265 | 20230718 | 143100 | 1410404570 | 5260 | 5260 | 5260 | 5250 | 1168 |
| 266 | 20230718 | 143000 | 1404270890 | 5260 | 5260 | 5260 | 5260 | 165 |
| 267 | 20230718 | 142900 | 1403402990 | 5260 | 5260 | 5260 | 5260 | 201 |
| 268 | 20230718 | 142800 | 1402345730 | 5250 | 5260 | 5260 | 5250 | 808 |
| 269 | 20230718 | 142700 | 1398103500 | 5250 | 5250 | 5260 | 5250 | 116 |
| 270 | 20230718 | 142600 | 1397494400 | 5260 | 5260 | 5260 | 5250 | 1042 |
| 271 | 20230718 | 142500 | 1392023480 | 5260 | 5260 | 5260 | 5250 | 1003 |
| 272 | 20230718 | 142400 | 1386748200 | 5250 | 5260 | 5260 | 5250 | 5635 |
| 273 | 20230718 | 142300 | 1357162550 | 5260 | 5260 | 5260 | 5260 | 106 |
| 274 | 20230718 | 142200 | 1356604990 | 5250 | 5250 | 5260 | 5250 | 18 |
| 275 | 20230718 | 142100 | 1356510430 | 5260 | 5260 | 5260 | 5260 | 733 |
| 276 | 20230718 | 142000 | 1352654850 | 5260 | 5260 | 5260 | 5260 | 1468 |
| 277 | 20230718 | 141900 | 1344933170 | 5260 | 5260 | 5260 | 5260 | 502 |
| 278 | 20230718 | 141800 | 1342292650 | 5270 | 5270 | 5270 | 5270 | 0 |
| 279 | 20230718 | 141700 | 1342292650 | 5270 | 5270 | 5270 | 5270 | 17 |
| 280 | 20230718 | 141600 | 1342203060 | 5270 | 5260 | 5270 | 5260 | 11 |
| 281 | 20230718 | 141500 | 1342145190 | 5260 | 5260 | 5260 | 5260 | 243 |
| 282 | 20230718 | 141400 | 1340867010 | 5260 | 5270 | 5270 | 5260 | 225 |
| 283 | 20230718 | 141300 | 1339683500 | 5260 | 5260 | 5260 | 5260 | 3901 |
| 284 | 20230718 | 141200 | 1319164240 | 5260 | 5260 | 5260 | 5260 | 4347 |
| 285 | 20230718 | 141100 | 1296299020 | 5260 | 5270 | 5270 | 5260 | 812 |
| 286 | 20230718 | 141000 | 1292027600 | 5270 | 5270 | 5270 | 5270 | 115 |
| 287 | 20230718 | 140900 | 1291421550 | 5270 | 5270 | 5270 | 5270 | 31 |
| 288 | 20230718 | 140800 | 1291258180 | 5270 | 5270 | 5270 | 5270 | 137 |
| 289 | 20230718 | 140700 | 1290536190 | 5270 | 5270 | 5270 | 5270 | 40 |
| 290 | 20230718 | 140600 | 1290325390 | 5260 | 5260 | 5260 | 5260 | 348 |
| 291 | 20230718 | 140500 | 1288494910 | 5270 | 5270 | 5270 | 5270 | 105 |
| 292 | 20230718 | 140400 | 1287941560 | 5270 | 5270 | 5270 | 5270 | 1 |
| 293 | 20230718 | 140300 | 1287936290 | 5260 | 5260 | 5260 | 5260 | 10 |
| 294 | 20230718 | 140200 | 1287883690 | 5260 | 5270 | 5270 | 5260 | 139 |
| 295 | 20230718 | 140100 | 1287151460 | 5270 | 5270 | 5270 | 5270 | 3654 |
| 296 | 20230718 | 140000 | 1267894880 | 5270 | 5280 | 5280 | 5270 | 207 |
| 297 | 20230718 | 135900 | 1266803590 | 5280 | 5270 | 5280 | 5270 | 609 |
| 298 | 20230718 | 135800 | 1263592960 | 5280 | 5280 | 5280 | 5280 | 200 |
| 299 | 20230718 | 135700 | 1262536960 | 5280 | 5280 | 5280 | 5280 | 105 |
| 300 | 20230718 | 135600 | 1261982560 | 5280 | 5280 | 5280 | 5280 | 27 |
| 301 | 20230718 | 135500 | 1261840000 | 5280 | 5280 | 5280 | 5280 | 200 |
| 302 | 20230718 | 135400 | 1260784000 | 5290 | 5270 | 5290 | 5270 | 65 |
| 303 | 20230718 | 135300 | 1260441250 | 5270 | 5270 | 5270 | 5270 | 1 |
| 304 | 20230718 | 135200 | 1260435980 | 5270 | 5270 | 5270 | 5270 | 237 |
| 305 | 20230718 | 135100 | 1259186990 | 5270 | 5270 | 5270 | 5270 | 754 |
| 306 | 20230718 | 135000 | 1255213410 | 5280 | 5280 | 5280 | 5280 | 11 |
| 307 | 20230718 | 134900 | 1255155330 | 5300 | 5300 | 5300 | 5300 | 50 |
| 308 | 20230718 | 134800 | 1254890330 | 5300 | 5300 | 5300 | 5300 | 2 |
| 309 | 20230718 | 134700 | 1254879730 | 5300 | 5300 | 5300 | 5300 | 1444 |
| 310 | 20230718 | 134600 | 1247226530 | 5300 | 5270 | 5300 | 5260 | 1781 |
| 311 | 20230718 | 134500 | 1237829640 | 5270 | 5270 | 5270 | 5270 | 322 |
| 312 | 20230718 | 134400 | 1236132700 | 5260 | 5270 | 5270 | 5260 | 2104 |
| 313 | 20230718 | 134300 | 1225058010 | 5260 | 5270 | 5270 | 5260 | 168 |
| 314 | 20230718 | 134200 | 1224174150 | 5260 | 5260 | 5260 | 5260 | 51 |
| 315 | 20230718 | 134100 | 1223905890 | 5260 | 5270 | 5270 | 5260 | 328 |
| 316 | 20230718 | 134000 | 1222180560 | 5270 | 5270 | 5270 | 5270 | 58 |
| 317 | 20230718 | 133900 | 1221874900 | 5270 | 5260 | 5270 | 5260 | 617 |
| 318 | 20230718 | 133800 | 1218626960 | 5270 | 5270 | 5270 | 5270 | 61 |
| 319 | 20230718 | 133700 | 1218305490 | 5260 | 5270 | 5270 | 5260 | 732 |
| 320 | 20230718 | 133600 | 1214451810 | 5270 | 5270 | 5270 | 5270 | 1395 |
| 321 | 20230718 | 133500 | 1207100160 | 5280 | 5280 | 5280 | 5280 | 73 |
| 322 | 20230718 | 133400 | 1206714720 | 5260 | 5270 | 5270 | 5260 | 570 |
| 323 | 20230718 | 133300 | 1203716490 | 5260 | 5270 | 5270 | 5260 | 1819 |
| 324 | 20230718 | 133200 | 1194145820 | 5270 | 5270 | 5280 | 5270 | 346 |
| 325 | 20230718 | 133100 | 1192322250 | 5270 | 5270 | 5270 | 5270 | 0 |
| 326 | 20230718 | 133000 | 1192322250 | 5270 | 5270 | 5280 | 5270 | 135 |
| 327 | 20230718 | 132900 | 1191610600 | 5270 | 5270 | 5270 | 5270 | 163 |
| 328 | 20230718 | 132800 | 1190751590 | 5270 | 5260 | 5270 | 5260 | 30 |
| 329 | 20230718 | 132700 | 1190593690 | 5270 | 5270 | 5270 | 5270 | 1002 |
| 330 | 20230718 | 132600 | 1185313150 | 5270 | 5270 | 5270 | 5270 | 39 |
| 331 | 20230718 | 132500 | 1185107620 | 5280 | 5270 | 5280 | 5270 | 260 |
| 332 | 20230718 | 132400 | 1183735040 | 5270 | 5260 | 5270 | 5260 | 385 |
| 333 | 20230718 | 132300 | 1181706630 | 5260 | 5270 | 5270 | 5260 | 120 |
| 334 | 20230718 | 132200 | 1181074430 | 5260 | 5270 | 5270 | 5260 | 1886 |
| 335 | 20230718 | 132100 | 1171138910 | 5270 | 5270 | 5270 | 5270 | 230 |
| 336 | 20230718 | 132000 | 1169926810 | 5270 | 5270 | 5270 | 5270 | 1524 |
| 337 | 20230718 | 131900 | 1161895330 | 5270 | 5270 | 5270 | 5270 | 92 |
| 338 | 20230718 | 131800 | 1161410490 | 5280 | 5280 | 5280 | 5280 | 600 |
| 339 | 20230718 | 131700 | 1158242490 | 5280 | 5280 | 5280 | 5280 | 80 |
| 340 | 20230718 | 131600 | 1157820090 | 5280 | 5280 | 5280 | 5280 | 0 |
| 341 | 20230718 | 131500 | 1157820090 | 5280 | 5270 | 5280 | 5270 | 2129 |
| 342 | 20230718 | 131400 | 1146600250 | 5270 | 5280 | 5280 | 5270 | 2270 |
| 343 | 20230718 | 131300 | 1134637050 | 5280 | 5280 | 5280 | 5280 | 147 |
| 344 | 20230718 | 131200 | 1133860890 | 5280 | 5280 | 5280 | 5280 | 0 |
| 345 | 20230718 | 131100 | 1133860890 | 5280 | 5270 | 5280 | 5270 | 582 |
| 346 | 20230718 | 131000 | 1130789330 | 5280 | 5280 | 5280 | 5270 | 467 |
| 347 | 20230718 | 130900 | 1128327660 | 5280 | 5280 | 5280 | 5280 | 641 |
| 348 | 20230718 | 130800 | 1124943180 | 5280 | 5280 | 5280 | 5280 | 359 |
| 349 | 20230718 | 130700 | 1123047660 | 5280 | 5280 | 5280 | 5280 | 2491 |
| 350 | 20230718 | 130600 | 1109895180 | 5280 | 5290 | 5290 | 5280 | 1001 |
| 351 | 20230718 | 130500 | 1104609890 | 5280 | 5280 | 5280 | 5280 | 6 |
| 352 | 20230718 | 130400 | 1104578210 | 5290 | 5290 | 5290 | 5290 | 58 |
| 353 | 20230718 | 130300 | 1104271390 | 5290 | 5280 | 5290 | 5280 | 1067 |
| 354 | 20230718 | 130200 | 1098636520 | 5270 | 5290 | 5290 | 5270 | 1838 |
| 355 | 20230718 | 130100 | 1088934080 | 5280 | 5280 | 5280 | 5280 | 10 |
| 356 | 20230718 | 130000 | 1088881280 | 5280 | 5280 | 5280 | 5280 | 701 |
| 357 | 20230718 | 125900 | 1085180000 | 5280 | 5280 | 5280 | 5280 | 1000 |
| 358 | 20230718 | 125800 | 1079900000 | 5280 | 5280 | 5280 | 5280 | 0 |
| 359 | 20230718 | 125700 | 1079900000 | 5280 | 5290 | 5290 | 5280 | 814 |
| 360 | 20230718 | 125600 | 1075602050 | 5290 | 5280 | 5290 | 5280 | 1099 |
| 361 | 20230718 | 125500 | 1069799280 | 5290 | 5290 | 5290 | 5290 | 104 |
| 362 | 20230718 | 125400 | 1069249120 | 5290 | 5290 | 5290 | 5290 | 556 |
| 363 | 20230718 | 125300 | 1066307880 | 5290 | 5290 | 5290 | 5290 | 46 |
| 364 | 20230718 | 125200 | 1066064540 | 5290 | 5290 | 5300 | 5290 | 1799 |
| 365 | 20230718 | 125100 | 1056547790 | 5300 | 5290 | 5300 | 5290 | 45 |
| 366 | 20230718 | 125000 | 1056309670 | 5290 | 5290 | 5290 | 5290 | 0 |
| 367 | 20230718 | 124900 | 1056309670 | 5290 | 5290 | 5290 | 5290 | 1 |
| 368 | 20230718 | 124800 | 1056304380 | 5300 | 5300 | 5300 | 5300 | 10 |
| 369 | 20230718 | 124700 | 1056251380 | 5300 | 5300 | 5300 | 5300 | 143 |
| 370 | 20230718 | 124600 | 1055493480 | 5300 | 5300 | 5300 | 5300 | 339 |
| 371 | 20230718 | 124500 | 1053696780 | 5300 | 5300 | 5300 | 5300 | 0 |
| 372 | 20230718 | 124400 | 1053696780 | 5300 | 5290 | 5300 | 5290 | 150 |
| 373 | 20230718 | 124300 | 1052902780 | 5300 | 5290 | 5300 | 5290 | 165 |
| 374 | 20230718 | 124200 | 1052029880 | 5290 | 5290 | 5290 | 5290 | 404 |
| 375 | 20230718 | 124100 | 1049892720 | 5290 | 5290 | 5290 | 5290 | 201 |
| 376 | 20230718 | 124000 | 1048829430 | 5290 | 5300 | 5300 | 5290 | 151 |
| 377 | 20230718 | 123900 | 1048030630 | 5300 | 5280 | 5300 | 5280 | 45 |
| 378 | 20230718 | 123800 | 1047793010 | 5280 | 5290 | 5290 | 5280 | 1042 |
| 379 | 20230718 | 123700 | 1042285330 | 5290 | 5300 | 5300 | 5290 | 244 |
| 380 | 20230718 | 123600 | 1040994550 | 5290 | 5290 | 5290 | 5290 | 14 |
| 381 | 20230718 | 123500 | 1040920490 | 5290 | 5290 | 5290 | 5290 | 5 |
| 382 | 20230718 | 123400 | 1040894040 | 5280 | 5280 | 5280 | 5280 | 686 |
| 383 | 20230718 | 123300 | 1037271960 | 5280 | 5290 | 5290 | 5280 | 987 |
| 384 | 20230718 | 123200 | 1032055640 | 5290 | 5290 | 5290 | 5290 | 684 |
| 385 | 20230718 | 123100 | 1028437280 | 5280 | 5280 | 5280 | 5280 | 12 |
| 386 | 20230718 | 123000 | 1028373920 | 5290 | 5290 | 5290 | 5290 | 10 |
| 387 | 20230718 | 122900 | 1028321020 | 5290 | 5290 | 5290 | 5290 | 4 |
| 388 | 20230718 | 122800 | 1028299860 | 5290 | 5290 | 5290 | 5290 | 5 |
| 389 | 20230718 | 122700 | 1028273410 | 5290 | 5290 | 5290 | 5290 | 3 |
| 390 | 20230718 | 122600 | 1028257540 | 5290 | 5290 | 5290 | 5290 | 0 |
| 391 | 20230718 | 122500 | 1028257540 | 5290 | 5290 | 5290 | 5290 | 6 |
| 392 | 20230718 | 122400 | 1028225800 | 5280 | 5290 | 5290 | 5280 | 160 |
| 393 | 20230718 | 122300 | 1027379900 | 5290 | 5290 | 5290 | 5290 | 600 |
| 394 | 20230718 | 122200 | 1024205900 | 5290 | 5290 | 5290 | 5290 | 7 |
| 395 | 20230718 | 122100 | 1024168870 | 5290 | 5290 | 5290 | 5290 | 116 |
| 396 | 20230718 | 122000 | 1023555230 | 5290 | 5290 | 5290 | 5290 | 50 |
| 397 | 20230718 | 121900 | 1023290730 | 5290 | 5290 | 5290 | 5290 | 52 |
| 398 | 20230718 | 121800 | 1023015650 | 5290 | 5290 | 5290 | 5290 | 0 |
| 399 | 20230718 | 121700 | 1023015650 | 5290 | 5290 | 5290 | 5290 | 391 |
| 400 | 20230718 | 121600 | 1020947260 | 5290 | 5290 | 5290 | 5290 | 0 |
| 401 | 20230718 | 121500 | 1020947260 | 5290 | 5290 | 5290 | 5290 | 40 |
| 402 | 20230718 | 121400 | 1020735660 | 5300 | 5300 | 5300 | 5300 | 48 |
| 403 | 20230718 | 121300 | 1020481260 | 5300 | 5300 | 5300 | 5300 | 700 |
| 404 | 20230718 | 121200 | 1016771260 | 5300 | 5300 | 5300 | 5300 | 2 |
| 405 | 20230718 | 121100 | 1016760660 | 5280 | 5290 | 5300 | 5280 | 603 |
| 406 | 20230718 | 121000 | 1013575750 | 5280 | 5290 | 5290 | 5280 | 100 |
| 407 | 20230718 | 120900 | 1013047470 | 5300 | 5290 | 5300 | 5290 | 31 |
| 408 | 20230718 | 120800 | 1012883180 | 5280 | 5290 | 5290 | 5280 | 1151 |
| 409 | 20230718 | 120700 | 1006804060 | 5280 | 5280 | 5280 | 5280 | 18 |
| 410 | 20230718 | 120600 | 1006709020 | 5280 | 5290 | 5290 | 5280 | 2 |
| 411 | 20230718 | 120500 | 1006698450 | 5290 | 5290 | 5290 | 5290 | 1 |
| 412 | 20230718 | 120400 | 1006693160 | 5290 | 5290 | 5290 | 5290 | 366 |
| 413 | 20230718 | 120300 | 1004757020 | 5270 | 5280 | 5280 | 5270 | 2024 |
| 414 | 20230718 | 120200 | 994087540 | 5280 | 5280 | 5280 | 5280 | 100 |
| 415 | 20230718 | 120100 | 993559540 | 5280 | 5280 | 5280 | 5280 | 1200 |
| 416 | 20230718 | 120000 | 987223540 | 5280 | 5290 | 5290 | 5280 | 1693 |
| 417 | 20230718 | 115900 | 978274400 | 5290 | 5290 | 5290 | 5290 | 225 |
| 418 | 20230718 | 115800 | 977084150 | 5290 | 5300 | 5300 | 5290 | 586 |
| 419 | 20230718 | 115700 | 973981210 | 5300 | 5320 | 5320 | 5300 | 201 |
| 420 | 20230718 | 115600 | 972911910 | 5320 | 5320 | 5320 | 5320 | 105 |
| 421 | 20230718 | 115500 | 972353310 | 5320 | 5300 | 5320 | 5300 | 2 |
| 422 | 20230718 | 115400 | 972342690 | 5310 | 5320 | 5320 | 5310 | 38 |
| 423 | 20230718 | 115300 | 972140900 | 5290 | 5290 | 5290 | 5290 | 66 |
| 424 | 20230718 | 115200 | 971791760 | 5290 | 5290 | 5290 | 5290 | 0 |
| 425 | 20230718 | 115100 | 971791760 | 5290 | 5290 | 5290 | 5290 | 164 |
| 426 | 20230718 | 115000 | 970924200 | 5320 | 5300 | 5320 | 5300 | 435 |
| 427 | 20230718 | 114900 | 968611500 | 5320 | 5320 | 5320 | 5320 | 200 |
| 428 | 20230718 | 114800 | 967547500 | 5320 | 5300 | 5320 | 5300 | 38 |
| 429 | 20230718 | 114700 | 967346040 | 5300 | 5300 | 5300 | 5300 | 94 |
| 430 | 20230718 | 114600 | 966847840 | 5320 | 5320 | 5320 | 5320 | 0 |
| 431 | 20230718 | 114500 | 966847840 | 5320 | 5310 | 5320 | 5300 | 371 |
| 432 | 20230718 | 114400 | 964879390 | 5310 | 5320 | 5330 | 5310 | 1325 |
| 433 | 20230718 | 114300 | 957840100 | 5320 | 5320 | 5320 | 5320 | 225 |
| 434 | 20230718 | 114200 | 956643100 | 5320 | 5320 | 5320 | 5320 | 0 |
| 435 | 20230718 | 114100 | 956643100 | 5320 | 5320 | 5320 | 5310 | 2668 |
| 436 | 20230718 | 114000 | 942451520 | 5340 | 5330 | 5340 | 5320 | 1689 |
| 437 | 20230718 | 113900 | 933459870 | 5320 | 5330 | 5330 | 5320 | 406 |
| 438 | 20230718 | 113800 | 931296900 | 5330 | 5270 | 5330 | 5270 | 4965 |
| 439 | 20230718 | 113700 | 904988530 | 5270 | 5270 | 5270 | 5270 | 129 |
| 440 | 20230718 | 113600 | 904308700 | 5280 | 5280 | 5280 | 5280 | 116 |
| 441 | 20230718 | 113500 | 903696220 | 5280 | 5280 | 5280 | 5280 | 73 |
| 442 | 20230718 | 113400 | 903310780 | 5280 | 5280 | 5280 | 5270 | 853 |
| 443 | 20230718 | 113300 | 898815120 | 5280 | 5280 | 5290 | 5280 | 227 |
| 444 | 20230718 | 113200 | 897616470 | 5290 | 5290 | 5290 | 5290 | 0 |
| 445 | 20230718 | 113100 | 897616470 | 5290 | 5290 | 5290 | 5270 | 1871 |
| 446 | 20230718 | 113000 | 887748920 | 5290 | 5290 | 5290 | 5290 | 0 |
| 447 | 20230718 | 112900 | 887748920 | 5290 | 5280 | 5290 | 5280 | 2399 |
| 448 | 20230718 | 112800 | 875073210 | 5290 | 5290 | 5290 | 5280 | 579 |
| 449 | 20230718 | 112700 | 872010310 | 5290 | 5290 | 5290 | 5290 | 13 |
| 450 | 20230718 | 112600 | 871941540 | 5290 | 5290 | 5290 | 5290 | 45 |
| 451 | 20230718 | 112500 | 871703490 | 5290 | 5300 | 5300 | 5290 | 126 |
| 452 | 20230718 | 112400 | 871036790 | 5300 | 5290 | 5300 | 5290 | 40 |
| 453 | 20230718 | 112300 | 870825150 | 5290 | 5290 | 5290 | 5290 | 308 |
| 454 | 20230718 | 112200 | 869195830 | 5290 | 5290 | 5290 | 5290 | 104 |
| 455 | 20230718 | 112100 | 868645670 | 5290 | 5280 | 5290 | 5280 | 3 |
| 456 | 20230718 | 112000 | 868629810 | 5280 | 5290 | 5290 | 5280 | 1300 |
| 457 | 20230718 | 111900 | 861765800 | 5280 | 5280 | 5280 | 5280 | 0 |
| 458 | 20230718 | 111800 | 861765800 | 5280 | 5290 | 5290 | 5280 | 821 |
| 459 | 20230718 | 111700 | 857423740 | 5290 | 5290 | 5290 | 5290 | 247 |
| 460 | 20230718 | 111600 | 856117110 | 5290 | 5290 | 5290 | 5290 | 117 |
| 461 | 20230718 | 111500 | 855498180 | 5290 | 5290 | 5290 | 5290 | 194 |
| 462 | 20230718 | 111400 | 854471920 | 5290 | 5290 | 5290 | 5290 | 1202 |
| 463 | 20230718 | 111300 | 848113340 | 5290 | 5290 | 5290 | 5290 | 191 |
| 464 | 20230718 | 111200 | 847102950 | 5290 | 5270 | 5290 | 5270 | 535 |
| 465 | 20230718 | 111100 | 844277970 | 5280 | 5280 | 5280 | 5280 | 25 |
| 466 | 20230718 | 111000 | 844145970 | 5280 | 5280 | 5280 | 5280 | 55 |
| 467 | 20230718 | 110900 | 843855570 | 5280 | 5280 | 5280 | 5280 | 277 |
| 468 | 20230718 | 110800 | 842393010 | 5280 | 5280 | 5280 | 5280 | 3130 |
| 469 | 20230718 | 110700 | 825866610 | 5280 | 5290 | 5290 | 5280 | 1050 |
| 470 | 20230718 | 110600 | 820322110 | 5290 | 5290 | 5290 | 5290 | 1203 |
| 471 | 20230718 | 110500 | 813958240 | 5290 | 5290 | 5290 | 5280 | 478 |
| 472 | 20230718 | 110400 | 811434050 | 5300 | 5290 | 5300 | 5280 | 2631 |
| 473 | 20230718 | 110300 | 797532280 | 5280 | 5290 | 5290 | 5280 | 1853 |
| 474 | 20230718 | 110200 | 787748100 | 5290 | 5290 | 5290 | 5290 | 1239 |
| 475 | 20230718 | 110100 | 781193790 | 5290 | 5290 | 5290 | 5290 | 30 |
| 476 | 20230718 | 110000 | 781035090 | 5300 | 5290 | 5300 | 5290 | 70 |
| 477 | 20230718 | 105900 | 780664590 | 5290 | 5290 | 5290 | 5290 | 1 |
| 478 | 20230718 | 105800 | 780659300 | 5290 | 5290 | 5290 | 5290 | 916 |
| 479 | 20230718 | 105700 | 775813660 | 5290 | 5290 | 5290 | 5290 | 498 |
| 480 | 20230718 | 105600 | 773179240 | 5300 | 5300 | 5300 | 5300 | 105 |
| 481 | 20230718 | 105500 | 772622740 | 5290 | 5290 | 5300 | 5290 | 157 |
| 482 | 20230718 | 105400 | 771791150 | 5290 | 5290 | 5290 | 5290 | 169 |
| 483 | 20230718 | 105300 | 770897140 | 5290 | 5290 | 5290 | 5290 | 1685 |
| 484 | 20230718 | 105200 | 761983490 | 5300 | 5290 | 5300 | 5290 | 56 |
| 485 | 20230718 | 105100 | 761686720 | 5290 | 5300 | 5300 | 5290 | 532 |
| 486 | 20230718 | 105000 | 758872120 | 5300 | 5300 | 5300 | 5290 | 379 |
| 487 | 20230718 | 104900 | 756866860 | 5300 | 5300 | 5310 | 5300 | 5348 |
| 488 | 20230718 | 104800 | 728522440 | 5310 | 5310 | 5310 | 5310 | 16 |
| 489 | 20230718 | 104700 | 728437480 | 5300 | 5300 | 5300 | 5300 | 0 |
| 490 | 20230718 | 104600 | 728437480 | 5300 | 5300 | 5300 | 5300 | 16 |
| 491 | 20230718 | 104500 | 728352680 | 5300 | 5310 | 5310 | 5300 | 1503 |
| 492 | 20230718 | 104400 | 720386660 | 5310 | 5300 | 5310 | 5300 | 359 |
| 493 | 20230718 | 104300 | 718482440 | 5310 | 5310 | 5310 | 5300 | 1206 |
| 494 | 20230718 | 104200 | 712090550 | 5310 | 5300 | 5310 | 5300 | 342 |
| 495 | 20230718 | 104100 | 710277840 | 5300 | 5310 | 5310 | 5300 | 247 |
| 496 | 20230718 | 104000 | 708968340 | 5320 | 5320 | 5320 | 5300 | 1649 |
| 497 | 20230718 | 103900 | 700217160 | 5320 | 5310 | 5320 | 5310 | 30 |
| 498 | 20230718 | 103800 | 700057850 | 5310 | 5310 | 5310 | 5310 | 24 |
| 499 | 20230718 | 103700 | 699930410 | 5300 | 5320 | 5320 | 5300 | 903 |
| 500 | 20230718 | 103600 | 695142030 | 5310 | 5310 | 5310 | 5310 | 100 |
| 501 | 20230718 | 103500 | 694611030 | 5320 | 5310 | 5320 | 5310 | 800 |
| 502 | 20230718 | 103400 | 690356430 | 5310 | 5310 | 5310 | 5300 | 6951 |
| 503 | 20230718 | 103300 | 653477160 | 5310 | 5310 | 5320 | 5310 | 263 |
| 504 | 20230718 | 103200 | 652079630 | 5310 | 5310 | 5310 | 5310 | 280 |
| 505 | 20230718 | 103100 | 650592830 | 5310 | 5320 | 5320 | 5310 | 566 |
| 506 | 20230718 | 103000 | 647586710 | 5320 | 5320 | 5320 | 5320 | 2 |
| 507 | 20230718 | 102900 | 647576070 | 5310 | 5310 | 5320 | 5310 | 113 |
| 508 | 20230718 | 102800 | 646975820 | 5320 | 5310 | 5320 | 5310 | 62 |
| 509 | 20230718 | 102700 | 646646400 | 5310 | 5310 | 5320 | 5310 | 273 |
| 510 | 20230718 | 102600 | 645196660 | 5310 | 5310 | 5310 | 5310 | 500 |
| 511 | 20230718 | 102500 | 642541660 | 5310 | 5320 | 5320 | 5310 | 83 |
| 512 | 20230718 | 102400 | 642100780 | 5320 | 5320 | 5320 | 5310 | 441 |
| 513 | 20230718 | 102300 | 639759040 | 5310 | 5320 | 5320 | 5310 | 139 |
| 514 | 20230718 | 102200 | 639019570 | 5310 | 5320 | 5320 | 5310 | 40 |
| 515 | 20230718 | 102100 | 638806870 | 5320 | 5320 | 5320 | 5320 | 32 |
| 516 | 20230718 | 102000 | 638636630 | 5310 | 5320 | 5320 | 5310 | 818 |
| 517 | 20230718 | 101900 | 634293010 | 5320 | 5310 | 5320 | 5310 | 124 |
| 518 | 20230718 | 101800 | 633634260 | 5320 | 5320 | 5320 | 5320 | 58 |
| 519 | 20230718 | 101700 | 633325700 | 5320 | 5310 | 5320 | 5310 | 273 |
| 520 | 20230718 | 101600 | 631873990 | 5320 | 5320 | 5320 | 5320 | 233 |
| 521 | 20230718 | 101500 | 630634430 | 5320 | 5310 | 5320 | 5310 | 645 |
| 522 | 20230718 | 101400 | 627209470 | 5320 | 5320 | 5320 | 5310 | 386 |
| 523 | 20230718 | 101300 | 625157310 | 5310 | 5310 | 5320 | 5310 | 1047 |
| 524 | 20230718 | 101200 | 619597630 | 5320 | 5310 | 5320 | 5310 | 304 |
| 525 | 20230718 | 101100 | 617983370 | 5310 | 5310 | 5320 | 5310 | 28 |
| 526 | 20230718 | 101000 | 617834490 | 5310 | 5340 | 5340 | 5310 | 143 |
| 527 | 20230718 | 100900 | 617070930 | 5310 | 5320 | 5320 | 5310 | 845 |
| 528 | 20230718 | 100800 | 612576780 | 5320 | 5340 | 5340 | 5320 | 1611 |
| 529 | 20230718 | 100700 | 603998830 | 5340 | 5340 | 5340 | 5340 | 293 |
| 530 | 20230718 | 100600 | 602434210 | 5340 | 5340 | 5340 | 5330 | 314 |
| 531 | 20230718 | 100500 | 600759470 | 5340 | 5360 | 5360 | 5340 | 254 |
| 532 | 20230718 | 100400 | 599400870 | 5360 | 5360 | 5360 | 5340 | 204 |
| 533 | 20230718 | 100300 | 598307470 | 5330 | 5330 | 5360 | 5330 | 13 |
| 534 | 20230718 | 100200 | 598237880 | 5330 | 5360 | 5360 | 5330 | 609 |
| 535 | 20230718 | 100100 | 594975050 | 5360 | 5320 | 5360 | 5320 | 303 |
| 536 | 20230718 | 100000 | 593352790 | 5360 | 5310 | 5360 | 5310 | 101 |
| 537 | 20230718 | 095900 | 592816430 | 5360 | 5330 | 5360 | 5310 | 3731 |
| 538 | 20230718 | 095800 | 572964460 | 5330 | 5330 | 5330 | 5330 | 215 |
| 539 | 20230718 | 095700 | 571818510 | 5330 | 5340 | 5340 | 5330 | 22 |
| 540 | 20230718 | 095600 | 571701070 | 5340 | 5340 | 5340 | 5330 | 2145 |
| 541 | 20230718 | 095500 | 560262210 | 5340 | 5330 | 5350 | 5330 | 530 |
| 542 | 20230718 | 095400 | 557432030 | 5330 | 5330 | 5330 | 5330 | 152 |
| 543 | 20230718 | 095300 | 556621870 | 5340 | 5330 | 5340 | 5330 | 1359 |
| 544 | 20230718 | 095200 | 549378390 | 5340 | 5340 | 5340 | 5330 | 365 |
| 545 | 20230718 | 095100 | 547429840 | 5330 | 5340 | 5340 | 5330 | 1433 |
| 546 | 20230718 | 095000 | 539783100 | 5350 | 5340 | 5350 | 5340 | 913 |
| 547 | 20230718 | 094900 | 534907660 | 5340 | 5340 | 5340 | 5340 | 156 |
| 548 | 20230718 | 094800 | 534074620 | 5340 | 5340 | 5350 | 5340 | 819 |
| 549 | 20230718 | 094700 | 529700230 | 5350 | 5360 | 5360 | 5350 | 2253 |
| 550 | 20230718 | 094600 | 517646490 | 5360 | 5360 | 5370 | 5360 | 561 |
| 551 | 20230718 | 094500 | 514639430 | 5360 | 5360 | 5370 | 5360 | 3110 |
| 552 | 20230718 | 094400 | 497969730 | 5360 | 5350 | 5370 | 5350 | 1190 |
| 553 | 20230718 | 094300 | 491597470 | 5360 | 5360 | 5360 | 5360 | 1368 |
| 554 | 20230718 | 094200 | 484264990 | 5380 | 5360 | 5380 | 5360 | 221 |
| 555 | 20230718 | 094100 | 483078450 | 5370 | 5370 | 5380 | 5370 | 895 |
| 556 | 20230718 | 094000 | 478269440 | 5380 | 5390 | 5400 | 5380 | 2388 |
| 557 | 20230718 | 093900 | 465393120 | 5390 | 5370 | 5390 | 5360 | 7676 |
| 558 | 20230718 | 093800 | 424100520 | 5370 | 5350 | 5370 | 5350 | 4681 |
| 559 | 20230718 | 093700 | 399011200 | 5350 | 5350 | 5360 | 5350 | 7615 |
| 560 | 20230718 | 093600 | 358266200 | 5350 | 5330 | 5350 | 5330 | 1791 |
| 561 | 20230718 | 093500 | 348714190 | 5330 | 5330 | 5330 | 5320 | 1029 |
| 562 | 20230718 | 093400 | 343231200 | 5330 | 5330 | 5330 | 5320 | 520 |
| 563 | 20230718 | 093300 | 340460070 | 5330 | 5340 | 5340 | 5300 | 4857 |
| 564 | 20230718 | 093200 | 314664880 | 5330 | 5330 | 5330 | 5330 | 93 |
| 565 | 20230718 | 093100 | 314169190 | 5340 | 5320 | 5340 | 5320 | 914 |
| 566 | 20230718 | 093000 | 309305550 | 5320 | 5310 | 5330 | 5310 | 1585 |
| 567 | 20230718 | 092900 | 300884700 | 5310 | 5320 | 5330 | 5310 | 4253 |
| 568 | 20230718 | 092800 | 278268700 | 5320 | 5330 | 5330 | 5320 | 270 |
| 569 | 20230718 | 092700 | 276831300 | 5340 | 5330 | 5340 | 5320 | 1234 |
| 570 | 20230718 | 092600 | 270265900 | 5330 | 5330 | 5330 | 5320 | 577 |
| 571 | 20230718 | 092500 | 267190540 | 5330 | 5330 | 5330 | 5330 | 4451 |
| 572 | 20230718 | 092400 | 243466710 | 5330 | 5340 | 5340 | 5330 | 361 |
| 573 | 20230718 | 092300 | 241541970 | 5340 | 5350 | 5350 | 5340 | 463 |
| 574 | 20230718 | 092200 | 239069120 | 5350 | 5340 | 5350 | 5340 | 2022 |
| 575 | 20230718 | 092100 | 228270230 | 5350 | 5340 | 5350 | 5340 | 447 |
| 576 | 20230718 | 092000 | 225882780 | 5350 | 5360 | 5360 | 5340 | 151 |
| 577 | 20230718 | 091900 | 225075230 | 5360 | 5360 | 5360 | 5340 | 3174 |
| 578 | 20230718 | 091800 | 208093580 | 5360 | 5360 | 5360 | 5350 | 209 |
| 579 | 20230718 | 091700 | 206975340 | 5360 | 5360 | 5360 | 5360 | 213 |
| 580 | 20230718 | 091600 | 205833660 | 5360 | 5350 | 5360 | 5350 | 544 |
| 581 | 20230718 | 091500 | 202923220 | 5360 | 5370 | 5370 | 5340 | 338 |
| 582 | 20230718 | 091400 | 201117670 | 5370 | 5360 | 5370 | 5350 | 3265 |
| 583 | 20230718 | 091300 | 183643000 | 5360 | 5370 | 5370 | 5350 | 421 |
| 584 | 20230718 | 091200 | 181386300 | 5370 | 5370 | 5370 | 5370 | 568 |
| 585 | 20230718 | 091100 | 178336140 | 5370 | 5370 | 5370 | 5360 | 1042 |
| 586 | 20230718 | 091000 | 172748800 | 5370 | 5360 | 5370 | 5360 | 458 |
| 587 | 20230718 | 090900 | 170293880 | 5370 | 5370 | 5370 | 5360 | 1774 |
| 588 | 20230718 | 090800 | 160780070 | 5370 | 5370 | 5370 | 5350 | 270 |
| 589 | 20230718 | 090700 | 159334370 | 5370 | 5340 | 5370 | 5340 | 2360 |
| 590 | 20230718 | 090600 | 146724390 | 5340 | 5350 | 5350 | 5330 | 4788 |
| 591 | 20230718 | 090500 | 121154360 | 5350 | 5350 | 5360 | 5350 | 972 |
| 592 | 20230718 | 090400 | 115952160 | 5350 | 5350 | 5360 | 5350 | 1232 |
| 593 | 20230718 | 090300 | 109357960 | 5350 | 5370 | 5370 | 5350 | 570 |
| 594 | 20230718 | 090200 | 106300360 | 5360 | 5340 | 5360 | 5330 | 1494 |
| 595 | 20230718 | 090100 | 98322310 | 5340 | 5360 | 5360 | 5330 | 2445 |
| 596 | 20230718 | 090000 | 85251640 | 5360 | 5320 | 5360 | 5320 | 15994 |