31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 185900 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 1494 |
| 3 | 20230718 | 185800 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 4 | 20230718 | 185700 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 5 | 20230718 | 185600 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 6 | 20230718 | 185500 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 7 | 20230718 | 185400 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 8 | 20230718 | 185300 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 9 | 20230718 | 185200 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 10 | 20230718 | 185100 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 11 | 20230718 | 185000 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 12 | 20230718 | 184900 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 13 | 20230718 | 184800 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 14 | 20230718 | 184700 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 15 | 20230718 | 184600 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 16 | 20230718 | 184500 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 17 | 20230718 | 184400 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 18 | 20230718 | 184300 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 19 | 20230718 | 184200 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 20 | 20230718 | 184100 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 21 | 20230718 | 184000 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 22 | 20230718 | 183900 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 23 | 20230718 | 183800 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 24 | 20230718 | 183700 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 25 | 20230718 | 183600 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 26 | 20230718 | 183500 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 27 | 20230718 | 183400 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 28 | 20230718 | 183300 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 29 | 20230718 | 183200 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 30 | 20230718 | 183100 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 31 | 20230718 | 183000 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 32 | 20230718 | 182900 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 1494 |
| 33 | 20230718 | 182800 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 34 | 20230718 | 182700 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 35 | 20230718 | 182600 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 36 | 20230718 | 182500 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 37 | 20230718 | 182400 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 38 | 20230718 | 182300 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 39 | 20230718 | 182200 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 40 | 20230718 | 182100 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 41 | 20230718 | 182000 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 42 | 20230718 | 181900 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 43 | 20230718 | 181800 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 44 | 20230718 | 181700 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 45 | 20230718 | 181600 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 46 | 20230718 | 181500 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 47 | 20230718 | 181400 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 48 | 20230718 | 181300 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 49 | 20230718 | 181200 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 50 | 20230718 | 181100 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 51 | 20230718 | 181000 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 52 | 20230718 | 180900 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 53 | 20230718 | 180800 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 54 | 20230718 | 180700 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 55 | 20230718 | 180600 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 56 | 20230718 | 180500 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 57 | 20230718 | 180400 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 58 | 20230718 | 180300 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 59 | 20230718 | 180200 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 60 | 20230718 | 180100 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 61 | 20230718 | 180000 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 62 | 20230718 | 175900 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 1494 |
| 63 | 20230718 | 175800 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 64 | 20230718 | 175700 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 65 | 20230718 | 175600 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 66 | 20230718 | 175500 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 67 | 20230718 | 175400 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 68 | 20230718 | 175300 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 69 | 20230718 | 175200 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 70 | 20230718 | 175100 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 71 | 20230718 | 175000 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 72 | 20230718 | 174900 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 73 | 20230718 | 174800 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 74 | 20230718 | 174700 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 75 | 20230718 | 174600 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 76 | 20230718 | 174500 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 77 | 20230718 | 174400 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 78 | 20230718 | 174300 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 79 | 20230718 | 174200 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 80 | 20230718 | 174100 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 81 | 20230718 | 174000 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 82 | 20230718 | 173900 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 83 | 20230718 | 173800 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 84 | 20230718 | 173700 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 85 | 20230718 | 173600 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 86 | 20230718 | 173500 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 87 | 20230718 | 173400 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 88 | 20230718 | 173300 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 89 | 20230718 | 173200 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 90 | 20230718 | 173100 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 91 | 20230718 | 173000 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 92 | 20230718 | 172900 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 1494 |
| 93 | 20230718 | 172800 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 94 | 20230718 | 172700 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 95 | 20230718 | 172600 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 96 | 20230718 | 172500 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 97 | 20230718 | 172400 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 98 | 20230718 | 172300 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 99 | 20230718 | 172200 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 100 | 20230718 | 172100 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 101 | 20230718 | 172000 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 102 | 20230718 | 171900 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 103 | 20230718 | 171800 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 104 | 20230718 | 171700 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 105 | 20230718 | 171600 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 106 | 20230718 | 171500 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 107 | 20230718 | 171400 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 108 | 20230718 | 171300 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 109 | 20230718 | 171200 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 110 | 20230718 | 171100 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 111 | 20230718 | 171000 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 112 | 20230718 | 170900 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 113 | 20230718 | 170800 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 114 | 20230718 | 170700 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 115 | 20230718 | 170600 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 116 | 20230718 | 170500 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 117 | 20230718 | 170400 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 118 | 20230718 | 170300 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 119 | 20230718 | 170200 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 120 | 20230718 | 170100 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 121 | 20230718 | 170000 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 122 | 20230718 | 165900 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 1494 |
| 123 | 20230718 | 165800 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 124 | 20230718 | 165700 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 125 | 20230718 | 165600 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 126 | 20230718 | 165500 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 127 | 20230718 | 165400 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 128 | 20230718 | 165300 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 129 | 20230718 | 165200 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 130 | 20230718 | 165100 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 131 | 20230718 | 165000 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 132 | 20230718 | 164900 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 133 | 20230718 | 164800 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 134 | 20230718 | 164700 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 135 | 20230718 | 164600 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 136 | 20230718 | 164500 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 137 | 20230718 | 164400 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 138 | 20230718 | 164300 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 139 | 20230718 | 164200 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 140 | 20230718 | 164100 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 141 | 20230718 | 164000 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 142 | 20230718 | 163900 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 143 | 20230718 | 163800 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 144 | 20230718 | 163700 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 145 | 20230718 | 163600 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 146 | 20230718 | 163500 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 147 | 20230718 | 163400 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 148 | 20230718 | 163300 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 149 | 20230718 | 163200 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 150 | 20230718 | 163100 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 151 | 20230718 | 163000 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 152 | 20230718 | 162900 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 1494 |
| 153 | 20230718 | 162800 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 154 | 20230718 | 162700 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 155 | 20230718 | 162600 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 156 | 20230718 | 162500 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 157 | 20230718 | 162400 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 158 | 20230718 | 162300 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 159 | 20230718 | 162200 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 160 | 20230718 | 162100 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 161 | 20230718 | 162000 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 162 | 20230718 | 161900 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 163 | 20230718 | 161800 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 164 | 20230718 | 161700 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 165 | 20230718 | 161600 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 166 | 20230718 | 161500 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 167 | 20230718 | 161400 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 168 | 20230718 | 161300 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 169 | 20230718 | 161200 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 170 | 20230718 | 161100 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 171 | 20230718 | 161000 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 172 | 20230718 | 160900 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 173 | 20230718 | 160800 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 174 | 20230718 | 160700 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 175 | 20230718 | 160600 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 176 | 20230718 | 160500 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 177 | 20230718 | 160400 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 178 | 20230718 | 160300 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 179 | 20230718 | 160200 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 180 | 20230718 | 160100 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 181 | 20230718 | 160000 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 182 | 20230718 | 155900 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 1494 |
| 183 | 20230718 | 155800 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 184 | 20230718 | 155700 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 185 | 20230718 | 155600 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 186 | 20230718 | 155500 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 187 | 20230718 | 155400 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 188 | 20230718 | 155300 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 189 | 20230718 | 155200 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 190 | 20230718 | 155100 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 191 | 20230718 | 155000 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 192 | 20230718 | 154900 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 193 | 20230718 | 154800 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 194 | 20230718 | 154700 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 195 | 20230718 | 154600 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 196 | 20230718 | 154500 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 197 | 20230718 | 154400 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 198 | 20230718 | 154300 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 199 | 20230718 | 154200 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 200 | 20230718 | 154100 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 201 | 20230718 | 154000 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 202 | 20230718 | 153900 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 203 | 20230718 | 153800 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 204 | 20230718 | 153700 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 205 | 20230718 | 153600 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 206 | 20230718 | 153500 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 207 | 20230718 | 153400 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 208 | 20230718 | 153300 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 209 | 20230718 | 153200 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 210 | 20230718 | 153100 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 0 |
| 211 | 20230718 | 153000 | 1399711310 | 13960 | 13960 | 13960 | 13960 | 1494 |
| 212 | 20230718 | 152900 | 1378855070 | 13950 | 13950 | 13950 | 13950 | 0 |
| 213 | 20230718 | 152800 | 1378855070 | 13950 | 13950 | 13950 | 13950 | 0 |
| 214 | 20230718 | 152700 | 1378855070 | 13950 | 13950 | 13950 | 13950 | 0 |
| 215 | 20230718 | 152600 | 1378855070 | 13950 | 13950 | 13950 | 13950 | 0 |
| 216 | 20230718 | 152500 | 1378855070 | 13950 | 13950 | 13950 | 13950 | 0 |
| 217 | 20230718 | 152400 | 1378855070 | 13950 | 13950 | 13950 | 13950 | 0 |
| 218 | 20230718 | 152300 | 1378855070 | 13950 | 13950 | 13950 | 13950 | 0 |
| 219 | 20230718 | 152200 | 1378855070 | 13950 | 13950 | 13950 | 13950 | 0 |
| 220 | 20230718 | 152100 | 1378855070 | 13950 | 13950 | 13950 | 13950 | 0 |
| 221 | 20230718 | 152000 | 1378855070 | 13950 | 13950 | 13950 | 13950 | 0 |
| 222 | 20230718 | 151900 | 1378855070 | 13950 | 13980 | 13990 | 13950 | 1346 |
| 223 | 20230718 | 151800 | 1360064040 | 13980 | 13990 | 13990 | 13980 | 39 |
| 224 | 20230718 | 151700 | 1359518520 | 13980 | 13990 | 13990 | 13980 | 40 |
| 225 | 20230718 | 151600 | 1358959200 | 13990 | 13990 | 13990 | 13990 | 4 |
| 226 | 20230718 | 151500 | 1358903240 | 13990 | 14010 | 14010 | 13990 | 51 |
| 227 | 20230718 | 151400 | 1358189730 | 14010 | 14010 | 14010 | 14010 | 0 |
| 228 | 20230718 | 151300 | 1358189730 | 14010 | 14010 | 14010 | 14010 | 10 |
| 229 | 20230718 | 151200 | 1358049630 | 13980 | 13980 | 13980 | 13980 | 9 |
| 230 | 20230718 | 151100 | 1357923810 | 13970 | 13970 | 13970 | 13970 | 53 |
| 231 | 20230718 | 151000 | 1357183400 | 13970 | 13990 | 14000 | 13970 | 1015 |
| 232 | 20230718 | 150900 | 1342975370 | 13990 | 13980 | 14000 | 13980 | 131 |
| 233 | 20230718 | 150800 | 1341142190 | 13970 | 13980 | 14000 | 13960 | 1890 |
| 234 | 20230718 | 150700 | 1314746240 | 13980 | 13970 | 13980 | 13970 | 59 |
| 235 | 20230718 | 150600 | 1313921710 | 13980 | 13980 | 13980 | 13980 | 53 |
| 236 | 20230718 | 150500 | 1313180770 | 13970 | 13970 | 13970 | 13970 | 0 |
| 237 | 20230718 | 150400 | 1313180770 | 13970 | 13970 | 13970 | 13970 | 45 |
| 238 | 20230718 | 150300 | 1312552120 | 14000 | 13970 | 14000 | 13970 | 74 |
| 239 | 20230718 | 150200 | 1311517710 | 13970 | 13970 | 13970 | 13970 | 0 |
| 240 | 20230718 | 150100 | 1311517710 | 13970 | 14000 | 14000 | 13970 | 489 |
| 241 | 20230718 | 150000 | 1304672140 | 14000 | 14000 | 14000 | 14000 | 0 |
| 242 | 20230718 | 145900 | 1304672140 | 14000 | 14010 | 14010 | 14000 | 13 |
| 243 | 20230718 | 145800 | 1304490040 | 14020 | 14020 | 14020 | 14020 | 4 |
| 244 | 20230718 | 145700 | 1304433960 | 14000 | 14000 | 14000 | 14000 | 125 |
| 245 | 20230718 | 145600 | 1302683960 | 13970 | 13970 | 13970 | 13970 | 0 |
| 246 | 20230718 | 145500 | 1302683960 | 13970 | 14000 | 14000 | 13970 | 52 |
| 247 | 20230718 | 145400 | 1301956310 | 14000 | 14000 | 14000 | 14000 | 5 |
| 248 | 20230718 | 145300 | 1301886310 | 14000 | 14000 | 14000 | 14000 | 8 |
| 249 | 20230718 | 145200 | 1301774310 | 14000 | 14000 | 14000 | 14000 | 1 |
| 250 | 20230718 | 145100 | 1301760310 | 14010 | 14010 | 14010 | 14010 | 451 |
| 251 | 20230718 | 145000 | 1295441800 | 14010 | 14000 | 14010 | 14000 | 649 |
| 252 | 20230718 | 144900 | 1286351560 | 14000 | 14000 | 14000 | 14000 | 300 |
| 253 | 20230718 | 144800 | 1282151560 | 14000 | 14000 | 14000 | 14000 | 0 |
| 254 | 20230718 | 144700 | 1282151560 | 14000 | 14000 | 14000 | 14000 | 0 |
| 255 | 20230718 | 144600 | 1282151560 | 14000 | 14000 | 14000 | 14000 | 104 |
| 256 | 20230718 | 144500 | 1280695560 | 13960 | 14010 | 14010 | 13960 | 513 |
| 257 | 20230718 | 144400 | 1273532680 | 14010 | 13990 | 14010 | 13990 | 133 |
| 258 | 20230718 | 144300 | 1271669430 | 13990 | 13990 | 13990 | 13990 | 1 |
| 259 | 20230718 | 144200 | 1271655440 | 13970 | 13990 | 13990 | 13970 | 120 |
| 260 | 20230718 | 144100 | 1269976680 | 13990 | 13990 | 13990 | 13990 | 3 |
| 261 | 20230718 | 144000 | 1269934710 | 13990 | 13960 | 13990 | 13960 | 2 |
| 262 | 20230718 | 143900 | 1269906760 | 13940 | 13940 | 13940 | 13940 | 232 |
| 263 | 20230718 | 143800 | 1266672680 | 13930 | 14010 | 14010 | 13930 | 3826 |
| 264 | 20230718 | 143700 | 1213279100 | 13980 | 13980 | 13980 | 13980 | 0 |
| 265 | 20230718 | 143600 | 1213279100 | 13980 | 13970 | 13980 | 13970 | 182 |
| 266 | 20230718 | 143500 | 1210734920 | 13970 | 13970 | 13980 | 13970 | 215 |
| 267 | 20230718 | 143400 | 1207731360 | 13970 | 13980 | 13980 | 13970 | 133 |
| 268 | 20230718 | 143300 | 1205872220 | 13980 | 13970 | 13980 | 13970 | 1544 |
| 269 | 20230718 | 143200 | 1184302450 | 13980 | 13980 | 13980 | 13970 | 572 |
| 270 | 20230718 | 143100 | 1176306110 | 13980 | 13980 | 13980 | 13980 | 70 |
| 271 | 20230718 | 143000 | 1175327510 | 13980 | 13970 | 13980 | 13970 | 180 |
| 272 | 20230718 | 142900 | 1172812090 | 13970 | 13970 | 13970 | 13970 | 2 |
| 273 | 20230718 | 142800 | 1172784150 | 13970 | 13980 | 13980 | 13970 | 284 |
| 274 | 20230718 | 142700 | 1168814050 | 13970 | 13980 | 13980 | 13970 | 260 |
| 275 | 20230718 | 142600 | 1165180220 | 13980 | 13980 | 13990 | 13980 | 371 |
| 276 | 20230718 | 142500 | 1159993610 | 13980 | 13990 | 13990 | 13970 | 1513 |
| 277 | 20230718 | 142400 | 1138835450 | 13990 | 14010 | 14010 | 13990 | 4314 |
| 278 | 20230718 | 142300 | 1078437180 | 14010 | 14020 | 14020 | 14010 | 133 |
| 279 | 20230718 | 142200 | 1076573830 | 14020 | 14010 | 14020 | 14010 | 10 |
| 280 | 20230718 | 142100 | 1076433640 | 14010 | 14010 | 14010 | 14010 | 119 |
| 281 | 20230718 | 142000 | 1074766450 | 14000 | 14000 | 14000 | 14000 | 0 |
| 282 | 20230718 | 141900 | 1074766450 | 14000 | 14010 | 14010 | 14000 | 125 |
| 283 | 20230718 | 141800 | 1073016440 | 14010 | 14030 | 14030 | 14010 | 466 |
| 284 | 20230718 | 141700 | 1066487760 | 14030 | 14020 | 14030 | 14020 | 9 |
| 285 | 20230718 | 141600 | 1066361500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 286 | 20230718 | 141500 | 1066361500 | 14010 | 14010 | 14010 | 14010 | 1 |
| 287 | 20230718 | 141400 | 1066347490 | 14020 | 14020 | 14020 | 14020 | 17 |
| 288 | 20230718 | 141300 | 1066109150 | 14020 | 14010 | 14020 | 14010 | 23 |
| 289 | 20230718 | 141200 | 1065786890 | 14020 | 14030 | 14030 | 14020 | 2 |
| 290 | 20230718 | 141100 | 1065758840 | 14030 | 14020 | 14030 | 14020 | 50 |
| 291 | 20230718 | 141000 | 1065057490 | 14020 | 14020 | 14020 | 14020 | 44 |
| 292 | 20230718 | 140900 | 1064440610 | 14010 | 14010 | 14010 | 14010 | 0 |
| 293 | 20230718 | 140800 | 1064440610 | 14010 | 14030 | 14030 | 14010 | 95 |
| 294 | 20230718 | 140700 | 1063109510 | 14010 | 14010 | 14010 | 14010 | 55 |
| 295 | 20230718 | 140600 | 1062338960 | 14020 | 14030 | 14030 | 14020 | 115 |
| 296 | 20230718 | 140500 | 1060726510 | 14030 | 14030 | 14030 | 14030 | 0 |
| 297 | 20230718 | 140400 | 1060726510 | 14030 | 14000 | 14030 | 14000 | 218 |
| 298 | 20230718 | 140300 | 1057674420 | 14000 | 14000 | 14010 | 14000 | 389 |
| 299 | 20230718 | 140200 | 1052226160 | 14000 | 14010 | 14010 | 14000 | 19 |
| 300 | 20230718 | 140100 | 1051959990 | 14010 | 14010 | 14010 | 14010 | 214 |
| 301 | 20230718 | 140000 | 1048961850 | 14010 | 14010 | 14010 | 14000 | 917 |
| 302 | 20230718 | 135900 | 1036122260 | 14010 | 14020 | 14020 | 14010 | 658 |
| 303 | 20230718 | 135800 | 1026903650 | 14020 | 14020 | 14030 | 14020 | 275 |
| 304 | 20230718 | 135700 | 1023048070 | 14040 | 14040 | 14040 | 14040 | 0 |
| 305 | 20230718 | 135600 | 1023048070 | 14040 | 14020 | 14040 | 14020 | 19 |
| 306 | 20230718 | 135500 | 1022781670 | 14020 | 14020 | 14020 | 14020 | 110 |
| 307 | 20230718 | 135400 | 1021239470 | 14050 | 14050 | 14050 | 14050 | 0 |
| 308 | 20230718 | 135300 | 1021239470 | 14050 | 14050 | 14050 | 14050 | 2 |
| 309 | 20230718 | 135200 | 1021211370 | 14020 | 14030 | 14040 | 14020 | 54 |
| 310 | 20230718 | 135100 | 1020453770 | 14010 | 14010 | 14010 | 14010 | 0 |
| 311 | 20230718 | 135000 | 1020453770 | 14010 | 14020 | 14020 | 14010 | 421 |
| 312 | 20230718 | 134900 | 1014553980 | 14020 | 14020 | 14020 | 14020 | 32 |
| 313 | 20230718 | 134800 | 1014105340 | 14020 | 14010 | 14020 | 14010 | 51 |
| 314 | 20230718 | 134700 | 1013390820 | 14000 | 14000 | 14000 | 14000 | 0 |
| 315 | 20230718 | 134600 | 1013390820 | 14000 | 14010 | 14010 | 14000 | 98 |
| 316 | 20230718 | 134500 | 1012018070 | 14010 | 14010 | 14010 | 14010 | 158 |
| 317 | 20230718 | 134400 | 1009804490 | 14010 | 14010 | 14010 | 14010 | 15 |
| 318 | 20230718 | 134300 | 1009594340 | 14010 | 14040 | 14040 | 14010 | 71 |
| 319 | 20230718 | 134200 | 1008599600 | 14010 | 14010 | 14010 | 14010 | 77 |
| 320 | 20230718 | 134100 | 1007520830 | 14010 | 14010 | 14010 | 14010 | 0 |
| 321 | 20230718 | 134000 | 1007520830 | 14010 | 14010 | 14010 | 14010 | 0 |
| 322 | 20230718 | 133900 | 1007520830 | 14010 | 14020 | 14020 | 14010 | 11 |
| 323 | 20230718 | 133800 | 1007366620 | 14010 | 14010 | 14010 | 14010 | 0 |
| 324 | 20230718 | 133700 | 1007366620 | 14010 | 14010 | 14010 | 14010 | 252 |
| 325 | 20230718 | 133600 | 1003836100 | 14030 | 14030 | 14030 | 14030 | 44 |
| 326 | 20230718 | 133500 | 1003218780 | 14040 | 14030 | 14040 | 14030 | 111 |
| 327 | 20230718 | 133400 | 1001661340 | 14030 | 14020 | 14030 | 14000 | 7474 |
| 328 | 20230718 | 133300 | 896961300 | 14020 | 14030 | 14030 | 14020 | 325 |
| 329 | 20230718 | 133200 | 892403750 | 14030 | 14030 | 14030 | 14030 | 0 |
| 330 | 20230718 | 133100 | 892403750 | 14030 | 14030 | 14030 | 14030 | 1 |
| 331 | 20230718 | 133000 | 892389720 | 14030 | 14030 | 14030 | 14020 | 110 |
| 332 | 20230718 | 132900 | 890846440 | 14020 | 14030 | 14030 | 14020 | 110 |
| 333 | 20230718 | 132800 | 889303240 | 14020 | 14020 | 14020 | 14020 | 200 |
| 334 | 20230718 | 132700 | 886499240 | 14020 | 14020 | 14020 | 14020 | 50 |
| 335 | 20230718 | 132600 | 885798240 | 14020 | 14020 | 14020 | 14020 | 22 |
| 336 | 20230718 | 132500 | 885489800 | 14030 | 14030 | 14030 | 14030 | 24 |
| 337 | 20230718 | 132400 | 885153080 | 14030 | 14030 | 14030 | 14030 | 20 |
| 338 | 20230718 | 132300 | 884872480 | 14040 | 14040 | 14040 | 14020 | 2216 |
| 339 | 20230718 | 132200 | 853798770 | 14030 | 14030 | 14040 | 14030 | 913 |
| 340 | 20230718 | 132100 | 840989370 | 14030 | 14040 | 14040 | 14030 | 434 |
| 341 | 20230718 | 132000 | 834900210 | 14030 | 14030 | 14030 | 14030 | 0 |
| 342 | 20230718 | 131900 | 834900210 | 14030 | 14030 | 14030 | 14030 | 6 |
| 343 | 20230718 | 131800 | 834816030 | 14030 | 14030 | 14030 | 14030 | 0 |
| 344 | 20230718 | 131700 | 834816030 | 14030 | 14050 | 14050 | 14030 | 36 |
| 345 | 20230718 | 131600 | 834310910 | 14030 | 14030 | 14030 | 14030 | 1 |
| 346 | 20230718 | 131500 | 834296880 | 14030 | 14030 | 14030 | 14030 | 10 |
| 347 | 20230718 | 131400 | 834156580 | 14030 | 14040 | 14040 | 14030 | 32 |
| 348 | 20230718 | 131300 | 833707600 | 14030 | 14030 | 14030 | 14030 | 154 |
| 349 | 20230718 | 131200 | 831546980 | 14030 | 14030 | 14030 | 14030 | 200 |
| 350 | 20230718 | 131100 | 828740980 | 14030 | 14030 | 14030 | 14030 | 10 |
| 351 | 20230718 | 131000 | 828600680 | 14050 | 14050 | 14050 | 14050 | 1 |
| 352 | 20230718 | 130900 | 828586630 | 14040 | 14040 | 14040 | 14040 | 465 |
| 353 | 20230718 | 130800 | 822058030 | 14040 | 14040 | 14040 | 14040 | 46 |
| 354 | 20230718 | 130700 | 821412190 | 14040 | 14040 | 14040 | 14040 | 515 |
| 355 | 20230718 | 130600 | 814181590 | 14050 | 14040 | 14050 | 14040 | 24 |
| 356 | 20230718 | 130500 | 813844620 | 14050 | 14050 | 14050 | 14050 | 5 |
| 357 | 20230718 | 130400 | 813774370 | 14060 | 14070 | 14070 | 14060 | 3 |
| 358 | 20230718 | 130300 | 813732180 | 14050 | 14050 | 14050 | 14050 | 2 |
| 359 | 20230718 | 130200 | 813704080 | 14050 | 14050 | 14050 | 14050 | 3 |
| 360 | 20230718 | 130100 | 813661930 | 14050 | 14050 | 14050 | 14050 | 388 |
| 361 | 20230718 | 130000 | 808210530 | 14070 | 14070 | 14070 | 14070 | 1 |
| 362 | 20230718 | 125900 | 808196460 | 14050 | 14050 | 14050 | 14050 | 0 |
| 363 | 20230718 | 125800 | 808196460 | 14050 | 14050 | 14050 | 14050 | 0 |
| 364 | 20230718 | 125700 | 808196460 | 14050 | 14050 | 14050 | 14050 | 23 |
| 365 | 20230718 | 125600 | 807873310 | 14060 | 14060 | 14060 | 14060 | 54 |
| 366 | 20230718 | 125500 | 807114070 | 14060 | 14060 | 14060 | 14060 | 100 |
| 367 | 20230718 | 125400 | 805708070 | 14060 | 14060 | 14060 | 14060 | 23 |
| 368 | 20230718 | 125300 | 805384690 | 14060 | 14090 | 14090 | 14060 | 11 |
| 369 | 20230718 | 125200 | 805229890 | 14090 | 14090 | 14090 | 14090 | 0 |
| 370 | 20230718 | 125100 | 805229890 | 14090 | 14090 | 14090 | 14090 | 1 |
| 371 | 20230718 | 125000 | 805215800 | 14060 | 14070 | 14070 | 14060 | 28 |
| 372 | 20230718 | 124900 | 804822100 | 14060 | 14060 | 14060 | 14060 | 50 |
| 373 | 20230718 | 124800 | 804119100 | 14050 | 14050 | 14050 | 14050 | 0 |
| 374 | 20230718 | 124700 | 804119100 | 14050 | 14050 | 14050 | 14050 | 0 |
| 375 | 20230718 | 124600 | 804119100 | 14050 | 14050 | 14050 | 14050 | 25 |
| 376 | 20230718 | 124500 | 803767850 | 14050 | 14050 | 14050 | 14050 | 0 |
| 377 | 20230718 | 124400 | 803767850 | 14050 | 14050 | 14050 | 14050 | 0 |
| 378 | 20230718 | 124300 | 803767850 | 14050 | 14050 | 14050 | 14050 | 522 |
| 379 | 20230718 | 124200 | 796433750 | 14050 | 14060 | 14090 | 14050 | 125 |
| 380 | 20230718 | 124100 | 794677200 | 14060 | 14060 | 14060 | 14060 | 2 |
| 381 | 20230718 | 124000 | 794649080 | 14060 | 14090 | 14090 | 14060 | 21 |
| 382 | 20230718 | 123900 | 794353680 | 14090 | 14090 | 14090 | 14090 | 0 |
| 383 | 20230718 | 123800 | 794353680 | 14090 | 14090 | 14090 | 14090 | 1 |
| 384 | 20230718 | 123700 | 794339590 | 14090 | 14090 | 14090 | 14090 | 0 |
| 385 | 20230718 | 123600 | 794339590 | 14090 | 14090 | 14090 | 14090 | 4 |
| 386 | 20230718 | 123500 | 794283230 | 14060 | 14060 | 14060 | 14060 | 170 |
| 387 | 20230718 | 123400 | 791893030 | 14070 | 14080 | 14080 | 14070 | 469 |
| 388 | 20230718 | 123300 | 785294190 | 14080 | 14080 | 14080 | 14080 | 0 |
| 389 | 20230718 | 123200 | 785294190 | 14080 | 14080 | 14080 | 14080 | 1 |
| 390 | 20230718 | 123100 | 785280110 | 14080 | 14080 | 14080 | 14080 | 5 |
| 391 | 20230718 | 123000 | 785209710 | 14100 | 14100 | 14100 | 14100 | 1 |
| 392 | 20230718 | 122900 | 785195610 | 14110 | 14100 | 14110 | 14070 | 560 |
| 393 | 20230718 | 122800 | 777299610 | 14070 | 14080 | 14080 | 14070 | 30 |
| 394 | 20230718 | 122700 | 776877470 | 14100 | 14070 | 14100 | 14070 | 11 |
| 395 | 20230718 | 122600 | 776722660 | 14070 | 14080 | 14080 | 14070 | 274 |
| 396 | 20230718 | 122500 | 772864910 | 14080 | 14080 | 14080 | 14080 | 0 |
| 397 | 20230718 | 122400 | 772864910 | 14080 | 14080 | 14080 | 14080 | 21 |
| 398 | 20230718 | 122300 | 772569230 | 14090 | 14090 | 14090 | 14090 | 0 |
| 399 | 20230718 | 122200 | 772569230 | 14090 | 14090 | 14090 | 14090 | 7 |
| 400 | 20230718 | 122100 | 772470600 | 14080 | 14080 | 14080 | 14080 | 260 |
| 401 | 20230718 | 122000 | 768809800 | 14080 | 14080 | 14080 | 14080 | 100 |
| 402 | 20230718 | 121900 | 767401800 | 14080 | 14090 | 14090 | 14080 | 303 |
| 403 | 20230718 | 121800 | 763134500 | 14090 | 14090 | 14090 | 14090 | 2 |
| 404 | 20230718 | 121700 | 763106320 | 14090 | 14090 | 14090 | 14090 | 0 |
| 405 | 20230718 | 121600 | 763106320 | 14090 | 14090 | 14090 | 14090 | 1 |
| 406 | 20230718 | 121500 | 763092230 | 14090 | 14090 | 14090 | 14090 | 129 |
| 407 | 20230718 | 121400 | 761274620 | 14090 | 14080 | 14090 | 14080 | 48 |
| 408 | 20230718 | 121300 | 760598770 | 14090 | 14090 | 14090 | 14090 | 0 |
| 409 | 20230718 | 121200 | 760598770 | 14090 | 14090 | 14090 | 14090 | 3 |
| 410 | 20230718 | 121100 | 760556500 | 14080 | 14080 | 14080 | 14080 | 25 |
| 411 | 20230718 | 121000 | 760204500 | 14090 | 14090 | 14090 | 14090 | 0 |
| 412 | 20230718 | 120900 | 760204500 | 14090 | 14090 | 14090 | 14090 | 1 |
| 413 | 20230718 | 120800 | 760190410 | 14080 | 14080 | 14080 | 14080 | 161 |
| 414 | 20230718 | 120700 | 757923530 | 14080 | 14080 | 14080 | 14080 | 276 |
| 415 | 20230718 | 120600 | 754037450 | 14080 | 14080 | 14080 | 14080 | 1 |
| 416 | 20230718 | 120500 | 754023370 | 14080 | 14080 | 14080 | 14080 | 149 |
| 417 | 20230718 | 120400 | 751925450 | 14090 | 14090 | 14090 | 14090 | 1 |
| 418 | 20230718 | 120300 | 751911360 | 14090 | 14090 | 14090 | 14090 | 0 |
| 419 | 20230718 | 120200 | 751911360 | 14090 | 14090 | 14090 | 14090 | 5 |
| 420 | 20230718 | 120100 | 751840910 | 14090 | 14090 | 14090 | 14080 | 108 |
| 421 | 20230718 | 120000 | 750319200 | 14090 | 14090 | 14090 | 14090 | 70 |
| 422 | 20230718 | 115900 | 749332900 | 14090 | 14080 | 14090 | 14080 | 32 |
| 423 | 20230718 | 115800 | 748882270 | 14080 | 14080 | 14080 | 14080 | 1 |
| 424 | 20230718 | 115700 | 748868190 | 14080 | 14080 | 14080 | 14070 | 64 |
| 425 | 20230718 | 115600 | 747967300 | 14080 | 14080 | 14080 | 14080 | 5 |
| 426 | 20230718 | 115500 | 747896900 | 14080 | 14070 | 14080 | 14070 | 53 |
| 427 | 20230718 | 115400 | 747151160 | 14080 | 14080 | 14080 | 14080 | 47 |
| 428 | 20230718 | 115300 | 746489400 | 14080 | 14070 | 14080 | 14070 | 8 |
| 429 | 20230718 | 115200 | 746376770 | 14070 | 14070 | 14070 | 14070 | 25 |
| 430 | 20230718 | 115100 | 746025020 | 14070 | 14070 | 14070 | 14070 | 6 |
| 431 | 20230718 | 115000 | 745940600 | 14070 | 14070 | 14070 | 14070 | 161 |
| 432 | 20230718 | 114900 | 743675330 | 14070 | 14070 | 14070 | 14070 | 26 |
| 433 | 20230718 | 114800 | 743309510 | 14080 | 14070 | 14080 | 14070 | 7 |
| 434 | 20230718 | 114700 | 743211010 | 14070 | 14070 | 14070 | 14070 | 0 |
| 435 | 20230718 | 114600 | 743211010 | 14070 | 14070 | 14070 | 14070 | 23 |
| 436 | 20230718 | 114500 | 742887400 | 14070 | 14070 | 14070 | 14070 | 2 |
| 437 | 20230718 | 114400 | 742859260 | 14070 | 14070 | 14070 | 14070 | 1 |
| 438 | 20230718 | 114300 | 742845190 | 14070 | 14070 | 14070 | 14070 | 26 |
| 439 | 20230718 | 114200 | 742479370 | 14070 | 14070 | 14070 | 14070 | 0 |
| 440 | 20230718 | 114100 | 742479370 | 14070 | 14070 | 14070 | 14070 | 2 |
| 441 | 20230718 | 114000 | 742451230 | 14060 | 14060 | 14060 | 14060 | 0 |
| 442 | 20230718 | 113900 | 742451230 | 14060 | 14060 | 14060 | 14060 | 0 |
| 443 | 20230718 | 113800 | 742451230 | 14060 | 14060 | 14060 | 14060 | 5 |
| 444 | 20230718 | 113700 | 742380930 | 14060 | 14060 | 14060 | 14060 | 10 |
| 445 | 20230718 | 113600 | 742240330 | 14100 | 14070 | 14100 | 14070 | 1000 |
| 446 | 20230718 | 113500 | 728142870 | 14060 | 14060 | 14060 | 14060 | 104 |
| 447 | 20230718 | 113400 | 726680630 | 14050 | 14050 | 14050 | 14050 | 215 |
| 448 | 20230718 | 113300 | 723659880 | 14050 | 14050 | 14050 | 14050 | 23 |
| 449 | 20230718 | 113200 | 723336730 | 14050 | 14050 | 14050 | 14050 | 0 |
| 450 | 20230718 | 113100 | 723336730 | 14050 | 14060 | 14060 | 14050 | 171 |
| 451 | 20230718 | 113000 | 720934130 | 14060 | 14060 | 14060 | 14060 | 0 |
| 452 | 20230718 | 112900 | 720934130 | 14060 | 14060 | 14060 | 14060 | 471 |
| 453 | 20230718 | 112800 | 714311870 | 14070 | 14070 | 14070 | 14070 | 73 |
| 454 | 20230718 | 112700 | 713284760 | 14070 | 14070 | 14070 | 14070 | 0 |
| 455 | 20230718 | 112600 | 713284760 | 14070 | 14060 | 14070 | 14060 | 376 |
| 456 | 20230718 | 112500 | 707995610 | 14060 | 14050 | 14070 | 14050 | 77 |
| 457 | 20230718 | 112400 | 706912910 | 14050 | 14050 | 14050 | 14050 | 6 |
| 458 | 20230718 | 112300 | 706828610 | 14040 | 14040 | 14040 | 14040 | 0 |
| 459 | 20230718 | 112200 | 706828610 | 14040 | 14040 | 14070 | 14040 | 31 |
| 460 | 20230718 | 112100 | 706393340 | 14050 | 14050 | 14050 | 14050 | 26 |
| 461 | 20230718 | 112000 | 706028040 | 14070 | 14070 | 14070 | 14070 | 1 |
| 462 | 20230718 | 111900 | 706013970 | 14070 | 14070 | 14070 | 14070 | 5 |
| 463 | 20230718 | 111800 | 705943620 | 14070 | 14070 | 14070 | 14070 | 0 |
| 464 | 20230718 | 111700 | 705943620 | 14070 | 14030 | 14070 | 14030 | 208 |
| 465 | 20230718 | 111600 | 703024980 | 14030 | 14030 | 14030 | 14030 | 305 |
| 466 | 20230718 | 111500 | 698745830 | 14030 | 14030 | 14030 | 14030 | 5 |
| 467 | 20230718 | 111400 | 698675680 | 14030 | 14020 | 14030 | 14020 | 162 |
| 468 | 20230718 | 111300 | 696404220 | 14030 | 14030 | 14030 | 14020 | 371 |
| 469 | 20230718 | 111200 | 691201290 | 14020 | 14030 | 14070 | 14020 | 503 |
| 470 | 20230718 | 111100 | 684144890 | 14050 | 14030 | 14050 | 14020 | 311 |
| 471 | 20230718 | 111000 | 679781370 | 14030 | 14030 | 14030 | 14030 | 0 |
| 472 | 20230718 | 110900 | 679781370 | 14030 | 14020 | 14030 | 14020 | 917 |
| 473 | 20230718 | 110800 | 666924370 | 14030 | 14040 | 14040 | 14020 | 1652 |
| 474 | 20230718 | 110700 | 643740770 | 14040 | 14060 | 14060 | 14040 | 2020 |
| 475 | 20230718 | 110600 | 615363430 | 14060 | 14060 | 14060 | 14060 | 1 |
| 476 | 20230718 | 110500 | 615349370 | 14060 | 14060 | 14060 | 14060 | 738 |
| 477 | 20230718 | 110400 | 604973090 | 14060 | 14060 | 14060 | 14060 | 26 |
| 478 | 20230718 | 110300 | 604607530 | 14060 | 14060 | 14070 | 14060 | 186 |
| 479 | 20230718 | 110200 | 601991560 | 14060 | 14060 | 14070 | 14060 | 41 |
| 480 | 20230718 | 110100 | 601414970 | 14070 | 14070 | 14070 | 14070 | 20 |
| 481 | 20230718 | 110000 | 601133570 | 14060 | 14080 | 14090 | 14060 | 741 |
| 482 | 20230718 | 105900 | 590710980 | 14090 | 14070 | 14090 | 14070 | 47 |
| 483 | 20230718 | 105800 | 590049190 | 14070 | 14080 | 14080 | 14070 | 78 |
| 484 | 20230718 | 105700 | 588951720 | 14080 | 14100 | 14100 | 14070 | 225 |
| 485 | 20230718 | 105600 | 585782190 | 14100 | 14080 | 14100 | 14080 | 42 |
| 486 | 20230718 | 105500 | 585190790 | 14100 | 14100 | 14100 | 14100 | 0 |
| 487 | 20230718 | 105400 | 585190790 | 14100 | 14100 | 14100 | 14100 | 3 |
| 488 | 20230718 | 105300 | 585148490 | 14090 | 14090 | 14090 | 14090 | 311 |
| 489 | 20230718 | 105200 | 580766500 | 14090 | 14070 | 14090 | 14060 | 395 |
| 490 | 20230718 | 105100 | 575211440 | 14090 | 14090 | 14090 | 14090 | 37 |
| 491 | 20230718 | 105000 | 574690110 | 14060 | 14070 | 14070 | 14060 | 56 |
| 492 | 20230718 | 104900 | 573902720 | 14060 | 14080 | 14080 | 14060 | 529 |
| 493 | 20230718 | 104800 | 566461790 | 14060 | 14060 | 14060 | 14060 | 0 |
| 494 | 20230718 | 104700 | 566461790 | 14060 | 14090 | 14090 | 14060 | 718 |
| 495 | 20230718 | 104600 | 556357920 | 14080 | 14090 | 14090 | 14080 | 342 |
| 496 | 20230718 | 104500 | 551541840 | 14080 | 14080 | 14080 | 14080 | 13 |
| 497 | 20230718 | 104400 | 551358800 | 14080 | 14080 | 14090 | 14080 | 161 |
| 498 | 20230718 | 104300 | 549091820 | 14090 | 14090 | 14090 | 14090 | 20 |
| 499 | 20230718 | 104200 | 548810020 | 14080 | 14080 | 14080 | 14080 | 88 |
| 500 | 20230718 | 104100 | 547570980 | 14080 | 14070 | 14090 | 14070 | 162 |
| 501 | 20230718 | 104000 | 545291610 | 14070 | 14070 | 14070 | 14060 | 275 |
| 502 | 20230718 | 103900 | 541422370 | 14070 | 14080 | 14080 | 14070 | 280 |
| 503 | 20230718 | 103800 | 537482650 | 14070 | 14090 | 14090 | 14070 | 2085 |
| 504 | 20230718 | 103700 | 508121270 | 14090 | 14090 | 14090 | 14090 | 221 |
| 505 | 20230718 | 103600 | 505007380 | 14090 | 14100 | 14100 | 14090 | 25 |
| 506 | 20230718 | 103500 | 504655080 | 14100 | 14100 | 14100 | 14100 | 46 |
| 507 | 20230718 | 103400 | 504006480 | 14090 | 14090 | 14090 | 14090 | 0 |
| 508 | 20230718 | 103300 | 504006480 | 14090 | 14110 | 14110 | 14090 | 1818 |
| 509 | 20230718 | 103200 | 478382890 | 14110 | 14110 | 14110 | 14110 | 33 |
| 510 | 20230718 | 103100 | 477917260 | 14110 | 14120 | 14120 | 14110 | 101 |
| 511 | 20230718 | 103000 | 476491150 | 14120 | 14100 | 14120 | 14090 | 50 |
| 512 | 20230718 | 102900 | 475786430 | 14100 | 14100 | 14100 | 14100 | 2074 |
| 513 | 20230718 | 102800 | 446543030 | 14100 | 14110 | 14110 | 14100 | 124 |
| 514 | 20230718 | 102700 | 444793440 | 14110 | 14100 | 14110 | 14100 | 34 |
| 515 | 20230718 | 102600 | 444313710 | 14110 | 14110 | 14110 | 14110 | 388 |
| 516 | 20230718 | 102500 | 438839030 | 14110 | 14110 | 14110 | 14110 | 262 |
| 517 | 20230718 | 102400 | 435142210 | 14110 | 14110 | 14110 | 14110 | 12 |
| 518 | 20230718 | 102300 | 434972890 | 14110 | 14110 | 14110 | 14100 | 36 |
| 519 | 20230718 | 102200 | 434464960 | 14110 | 14120 | 14120 | 14110 | 683 |
| 520 | 20230718 | 102100 | 424827810 | 14110 | 14120 | 14120 | 14110 | 60 |
| 521 | 20230718 | 102000 | 423981110 | 14120 | 14120 | 14120 | 14110 | 444 |
| 522 | 20230718 | 101900 | 417712170 | 14130 | 14130 | 14130 | 14130 | 1 |
| 523 | 20230718 | 101800 | 417698040 | 14130 | 14130 | 14130 | 14130 | 111 |
| 524 | 20230718 | 101700 | 416129610 | 14130 | 14120 | 14130 | 14120 | 21 |
| 525 | 20230718 | 101600 | 415833080 | 14120 | 14130 | 14130 | 14120 | 297 |
| 526 | 20230718 | 101500 | 411639430 | 14120 | 14130 | 14130 | 14120 | 128 |
| 527 | 20230718 | 101400 | 409831970 | 14130 | 14130 | 14130 | 14130 | 19 |
| 528 | 20230718 | 101300 | 409563500 | 14150 | 14150 | 14150 | 14150 | 39 |
| 529 | 20230718 | 101200 | 409011650 | 14130 | 14130 | 14130 | 14130 | 6 |
| 530 | 20230718 | 101100 | 408926870 | 14120 | 14120 | 14120 | 14120 | 151 |
| 531 | 20230718 | 101000 | 406794750 | 14120 | 14120 | 14120 | 14120 | 0 |
| 532 | 20230718 | 100900 | 406794750 | 14120 | 14110 | 14120 | 14110 | 329 |
| 533 | 20230718 | 100800 | 402151820 | 14110 | 14110 | 14110 | 14110 | 111 |
| 534 | 20230718 | 100700 | 400585610 | 14120 | 14120 | 14120 | 14100 | 98 |
| 535 | 20230718 | 100600 | 399202290 | 14120 | 14110 | 14120 | 14110 | 599 |
| 536 | 20230718 | 100500 | 390750190 | 14120 | 14120 | 14120 | 14110 | 257 |
| 537 | 20230718 | 100400 | 387121500 | 14110 | 14120 | 14120 | 14100 | 783 |
| 538 | 20230718 | 100300 | 376078610 | 14120 | 14130 | 14130 | 14120 | 639 |
| 539 | 20230718 | 100200 | 367055800 | 14130 | 14130 | 14130 | 14130 | 66 |
| 540 | 20230718 | 100100 | 366123220 | 14150 | 14150 | 14150 | 14150 | 138 |
| 541 | 20230718 | 100000 | 364170520 | 14150 | 14120 | 14170 | 14120 | 111 |
| 542 | 20230718 | 095900 | 362602790 | 14160 | 14160 | 14160 | 14130 | 150 |
| 543 | 20230718 | 095800 | 360479690 | 14120 | 14120 | 14120 | 14120 | 32 |
| 544 | 20230718 | 095700 | 360027850 | 14160 | 14160 | 14160 | 14160 | 2 |
| 545 | 20230718 | 095600 | 359999530 | 14160 | 14130 | 14160 | 14110 | 1963 |
| 546 | 20230718 | 095500 | 332280820 | 14140 | 14140 | 14150 | 14140 | 514 |
| 547 | 20230718 | 095400 | 325012810 | 14140 | 14170 | 14170 | 14140 | 72 |
| 548 | 20230718 | 095300 | 323994010 | 14170 | 14150 | 14170 | 14150 | 63 |
| 549 | 20230718 | 095200 | 323102540 | 14150 | 14150 | 14150 | 14150 | 168 |
| 550 | 20230718 | 095100 | 320725340 | 14150 | 14150 | 14160 | 14150 | 480 |
| 551 | 20230718 | 095000 | 313930930 | 14150 | 14190 | 14190 | 14150 | 6 |
| 552 | 20230718 | 094900 | 313845830 | 14140 | 14140 | 14140 | 14140 | 23 |
| 553 | 20230718 | 094800 | 313520610 | 14140 | 14140 | 14160 | 14130 | 1114 |
| 554 | 20230718 | 094700 | 297758030 | 14130 | 14150 | 14150 | 14130 | 172 |
| 555 | 20230718 | 094600 | 295325230 | 14140 | 14130 | 14160 | 14130 | 28 |
| 556 | 20230718 | 094500 | 294929340 | 14130 | 14150 | 14150 | 14130 | 46 |
| 557 | 20230718 | 094400 | 294279340 | 14130 | 14120 | 14160 | 14120 | 77 |
| 558 | 20230718 | 094300 | 293191040 | 14130 | 14150 | 14190 | 14130 | 2401 |
| 559 | 20230718 | 094200 | 259224350 | 14150 | 14160 | 14190 | 14150 | 151 |
| 560 | 20230718 | 094100 | 257085910 | 14190 | 14170 | 14190 | 14150 | 463 |
| 561 | 20230718 | 094000 | 250528720 | 14180 | 14160 | 14180 | 14160 | 26 |
| 562 | 20230718 | 093900 | 250160530 | 14160 | 14170 | 14170 | 14160 | 856 |
| 563 | 20230718 | 093800 | 238038470 | 14160 | 14170 | 14170 | 14160 | 109 |
| 564 | 20230718 | 093700 | 236494520 | 14170 | 14170 | 14170 | 14170 | 2 |
| 565 | 20230718 | 093600 | 236466180 | 14160 | 14200 | 14210 | 14160 | 3400 |
| 566 | 20230718 | 093500 | 188236370 | 14200 | 14200 | 14200 | 14200 | 106 |
| 567 | 20230718 | 093400 | 186731170 | 14200 | 14210 | 14210 | 14200 | 688 |
| 568 | 20230718 | 093300 | 176960570 | 14200 | 14200 | 14200 | 14200 | 348 |
| 569 | 20230718 | 093200 | 172018970 | 14210 | 14200 | 14210 | 14190 | 27 |
| 570 | 20230718 | 093100 | 171635790 | 14190 | 14190 | 14200 | 14190 | 184 |
| 571 | 20230718 | 093000 | 169023680 | 14190 | 14200 | 14210 | 14190 | 2674 |
| 572 | 20230718 | 092900 | 131052750 | 14210 | 14200 | 14210 | 14200 | 129 |
| 573 | 20230718 | 092800 | 129219870 | 14200 | 14220 | 14220 | 14200 | 700 |
| 574 | 20230718 | 092700 | 119268250 | 14220 | 14230 | 14230 | 14220 | 665 |
| 575 | 20230718 | 092600 | 109811930 | 14220 | 14230 | 14230 | 14220 | 33 |
| 576 | 20230718 | 092500 | 109342540 | 14230 | 14240 | 14240 | 14230 | 207 |
| 577 | 20230718 | 092400 | 106395920 | 14240 | 14240 | 14240 | 14240 | 146 |
| 578 | 20230718 | 092300 | 104316880 | 14250 | 14240 | 14250 | 14240 | 143 |
| 579 | 20230718 | 092200 | 102279200 | 14240 | 14300 | 14300 | 14230 | 1172 |
| 580 | 20230718 | 092100 | 85560040 | 14310 | 14320 | 14320 | 14310 | 325 |
| 581 | 20230718 | 092000 | 80908280 | 14370 | 14370 | 14370 | 14370 | 0 |
| 582 | 20230718 | 091900 | 80908280 | 14370 | 14370 | 14370 | 14370 | 1 |
| 583 | 20230718 | 091800 | 80893910 | 14350 | 14350 | 14350 | 14350 | 2 |
| 584 | 20230718 | 091700 | 80865210 | 14380 | 14320 | 14380 | 14310 | 533 |
| 585 | 20230718 | 091600 | 73237830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 586 | 20230718 | 091500 | 73237830 | 14310 | 14370 | 14370 | 14310 | 781 |
| 587 | 20230718 | 091400 | 62024560 | 14370 | 14370 | 14370 | 14370 | 1 |
| 588 | 20230718 | 091300 | 62010190 | 14380 | 14380 | 14380 | 14380 | 369 |
| 589 | 20230718 | 091200 | 56703970 | 14380 | 14420 | 14420 | 14380 | 80 |
| 590 | 20230718 | 091100 | 55551570 | 14430 | 14390 | 14440 | 14380 | 385 |
| 591 | 20230718 | 091000 | 49996600 | 14380 | 14310 | 14380 | 14310 | 958 |
| 592 | 20230718 | 090900 | 36266960 | 14320 | 14310 | 14320 | 14310 | 23 |
| 593 | 20230718 | 090800 | 35937820 | 14310 | 14310 | 14310 | 14310 | 16 |
| 594 | 20230718 | 090700 | 35708860 | 14310 | 14310 | 14340 | 14310 | 222 |
| 595 | 20230718 | 090600 | 32532000 | 14310 | 14300 | 14310 | 14300 | 29 |
| 596 | 20230718 | 090500 | 32117290 | 14300 | 14290 | 14300 | 14290 | 202 |
| 597 | 20230718 | 090400 | 29228840 | 14300 | 14260 | 14300 | 14240 | 389 |
| 598 | 20230718 | 090300 | 23681140 | 14260 | 14310 | 14310 | 14260 | 285 |
| 599 | 20230718 | 090200 | 19606680 | 14300 | 14320 | 14320 | 14300 | 357 |
| 600 | 20230718 | 090100 | 14494540 | 14380 | 14320 | 14380 | 14300 | 359 |
| 601 | 20230718 | 090000 | 9355980 | 14320 | 14390 | 14390 | 14320 | 651 |