30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 185900 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 13456 |
| 3 | 20230718 | 185800 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 4 | 20230718 | 185700 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 5 | 20230718 | 185600 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 6 | 20230718 | 185500 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 7 | 20230718 | 185400 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 8 | 20230718 | 185300 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 9 | 20230718 | 185200 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 10 | 20230718 | 185100 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 11 | 20230718 | 185000 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 12 | 20230718 | 184900 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 13 | 20230718 | 184800 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 14 | 20230718 | 184700 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 15 | 20230718 | 184600 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 16 | 20230718 | 184500 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 17 | 20230718 | 184400 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 18 | 20230718 | 184300 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 19 | 20230718 | 184200 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 20 | 20230718 | 184100 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 21 | 20230718 | 184000 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 22 | 20230718 | 183900 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 23 | 20230718 | 183800 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 24 | 20230718 | 183700 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 25 | 20230718 | 183600 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 26 | 20230718 | 183500 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 27 | 20230718 | 183400 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 28 | 20230718 | 183300 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 29 | 20230718 | 183200 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 30 | 20230718 | 183100 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 31 | 20230718 | 183000 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 32 | 20230718 | 182900 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 13456 |
| 33 | 20230718 | 182800 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 34 | 20230718 | 182700 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 35 | 20230718 | 182600 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 36 | 20230718 | 182500 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 37 | 20230718 | 182400 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 38 | 20230718 | 182300 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 39 | 20230718 | 182200 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 40 | 20230718 | 182100 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 41 | 20230718 | 182000 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 42 | 20230718 | 181900 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 43 | 20230718 | 181800 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 44 | 20230718 | 181700 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 45 | 20230718 | 181600 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 46 | 20230718 | 181500 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 47 | 20230718 | 181400 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 48 | 20230718 | 181300 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 49 | 20230718 | 181200 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 50 | 20230718 | 181100 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 51 | 20230718 | 181000 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 52 | 20230718 | 180900 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 53 | 20230718 | 180800 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 54 | 20230718 | 180700 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 55 | 20230718 | 180600 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 56 | 20230718 | 180500 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 57 | 20230718 | 180400 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 58 | 20230718 | 180300 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 59 | 20230718 | 180200 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 60 | 20230718 | 180100 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 61 | 20230718 | 180000 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 62 | 20230718 | 175900 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 13456 |
| 63 | 20230718 | 175800 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 64 | 20230718 | 175700 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 65 | 20230718 | 175600 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 66 | 20230718 | 175500 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 67 | 20230718 | 175400 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 68 | 20230718 | 175300 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 69 | 20230718 | 175200 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 70 | 20230718 | 175100 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 71 | 20230718 | 175000 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 72 | 20230718 | 174900 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 73 | 20230718 | 174800 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 74 | 20230718 | 174700 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 75 | 20230718 | 174600 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 76 | 20230718 | 174500 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 77 | 20230718 | 174400 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 78 | 20230718 | 174300 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 79 | 20230718 | 174200 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 80 | 20230718 | 174100 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 81 | 20230718 | 174000 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 82 | 20230718 | 173900 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 83 | 20230718 | 173800 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 84 | 20230718 | 173700 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 85 | 20230718 | 173600 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 86 | 20230718 | 173500 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 87 | 20230718 | 173400 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 88 | 20230718 | 173300 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 89 | 20230718 | 173200 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 90 | 20230718 | 173100 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 91 | 20230718 | 173000 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 92 | 20230718 | 172900 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 13456 |
| 93 | 20230718 | 172800 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 94 | 20230718 | 172700 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 95 | 20230718 | 172600 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 96 | 20230718 | 172500 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 97 | 20230718 | 172400 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 98 | 20230718 | 172300 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 99 | 20230718 | 172200 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 100 | 20230718 | 172100 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 101 | 20230718 | 172000 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 102 | 20230718 | 171900 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 103 | 20230718 | 171800 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 104 | 20230718 | 171700 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 105 | 20230718 | 171600 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 106 | 20230718 | 171500 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 107 | 20230718 | 171400 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 108 | 20230718 | 171300 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 109 | 20230718 | 171200 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 110 | 20230718 | 171100 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 111 | 20230718 | 171000 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 112 | 20230718 | 170900 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 113 | 20230718 | 170800 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 114 | 20230718 | 170700 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 115 | 20230718 | 170600 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 116 | 20230718 | 170500 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 117 | 20230718 | 170400 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 118 | 20230718 | 170300 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 119 | 20230718 | 170200 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 120 | 20230718 | 170100 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 121 | 20230718 | 170000 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 122 | 20230718 | 165900 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 13456 |
| 123 | 20230718 | 165800 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 124 | 20230718 | 165700 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 125 | 20230718 | 165600 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 126 | 20230718 | 165500 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 127 | 20230718 | 165400 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 128 | 20230718 | 165300 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 129 | 20230718 | 165200 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 130 | 20230718 | 165100 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 131 | 20230718 | 165000 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 132 | 20230718 | 164900 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 133 | 20230718 | 164800 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 134 | 20230718 | 164700 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 135 | 20230718 | 164600 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 136 | 20230718 | 164500 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 137 | 20230718 | 164400 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 138 | 20230718 | 164300 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 139 | 20230718 | 164200 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 140 | 20230718 | 164100 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 141 | 20230718 | 164000 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 142 | 20230718 | 163900 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 143 | 20230718 | 163800 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 144 | 20230718 | 163700 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 145 | 20230718 | 163600 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 146 | 20230718 | 163500 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 147 | 20230718 | 163400 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 148 | 20230718 | 163300 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 149 | 20230718 | 163200 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 150 | 20230718 | 163100 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 151 | 20230718 | 163000 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 152 | 20230718 | 162900 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 13456 |
| 153 | 20230718 | 162800 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 154 | 20230718 | 162700 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 155 | 20230718 | 162600 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 156 | 20230718 | 162500 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 157 | 20230718 | 162400 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 158 | 20230718 | 162300 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 159 | 20230718 | 162200 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 160 | 20230718 | 162100 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 161 | 20230718 | 162000 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 162 | 20230718 | 161900 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 163 | 20230718 | 161800 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 164 | 20230718 | 161700 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 165 | 20230718 | 161600 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 166 | 20230718 | 161500 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 167 | 20230718 | 161400 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 168 | 20230718 | 161300 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 169 | 20230718 | 161200 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 170 | 20230718 | 161100 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 171 | 20230718 | 161000 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 172 | 20230718 | 160900 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 173 | 20230718 | 160800 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 174 | 20230718 | 160700 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 175 | 20230718 | 160600 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 176 | 20230718 | 160500 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 177 | 20230718 | 160400 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 178 | 20230718 | 160300 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 179 | 20230718 | 160200 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 180 | 20230718 | 160100 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 181 | 20230718 | 160000 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 182 | 20230718 | 155900 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 13456 |
| 183 | 20230718 | 155800 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 184 | 20230718 | 155700 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 185 | 20230718 | 155600 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 186 | 20230718 | 155500 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 187 | 20230718 | 155400 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 188 | 20230718 | 155300 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 189 | 20230718 | 155200 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 190 | 20230718 | 155100 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 191 | 20230718 | 155000 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 192 | 20230718 | 154900 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 193 | 20230718 | 154800 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 194 | 20230718 | 154700 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 195 | 20230718 | 154600 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 196 | 20230718 | 154500 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 197 | 20230718 | 154400 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 198 | 20230718 | 154300 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 199 | 20230718 | 154200 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 200 | 20230718 | 154100 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 201 | 20230718 | 154000 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 202 | 20230718 | 153900 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 203 | 20230718 | 153800 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 204 | 20230718 | 153700 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 205 | 20230718 | 153600 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 206 | 20230718 | 153500 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 207 | 20230718 | 153400 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 208 | 20230718 | 153300 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 209 | 20230718 | 153200 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 210 | 20230718 | 153100 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 211 | 20230718 | 153000 | 2763671920 | 5660 | 5660 | 5660 | 5660 | 13456 |
| 212 | 20230718 | 152900 | 2687510960 | 5630 | 5630 | 5630 | 5630 | 0 |
| 213 | 20230718 | 152800 | 2687510960 | 5630 | 5630 | 5630 | 5630 | 0 |
| 214 | 20230718 | 152700 | 2687510960 | 5630 | 5630 | 5630 | 5630 | 0 |
| 215 | 20230718 | 152600 | 2687510960 | 5630 | 5630 | 5630 | 5630 | 0 |
| 216 | 20230718 | 152500 | 2687510960 | 5630 | 5630 | 5630 | 5630 | 0 |
| 217 | 20230718 | 152400 | 2687510960 | 5630 | 5630 | 5630 | 5630 | 0 |
| 218 | 20230718 | 152300 | 2687510960 | 5630 | 5630 | 5630 | 5630 | 0 |
| 219 | 20230718 | 152200 | 2687510960 | 5630 | 5630 | 5630 | 5630 | 0 |
| 220 | 20230718 | 152100 | 2687510960 | 5630 | 5630 | 5630 | 5630 | 0 |
| 221 | 20230718 | 152000 | 2687510960 | 5630 | 5630 | 5630 | 5630 | 0 |
| 222 | 20230718 | 151900 | 2687510960 | 5630 | 5640 | 5640 | 5610 | 5221 |
| 223 | 20230718 | 151800 | 2658142380 | 5640 | 5670 | 5670 | 5640 | 842 |
| 224 | 20230718 | 151700 | 2653371730 | 5670 | 5670 | 5670 | 5670 | 326 |
| 225 | 20230718 | 151600 | 2651523310 | 5660 | 5670 | 5670 | 5660 | 625 |
| 226 | 20230718 | 151500 | 2647983680 | 5630 | 5660 | 5670 | 5630 | 1178 |
| 227 | 20230718 | 151400 | 2641336740 | 5670 | 5670 | 5670 | 5650 | 770 |
| 228 | 20230718 | 151300 | 2636984880 | 5670 | 5670 | 5690 | 5650 | 4088 |
| 229 | 20230718 | 151200 | 2613848790 | 5690 | 5690 | 5690 | 5670 | 1340 |
| 230 | 20230718 | 151100 | 2606234770 | 5700 | 5700 | 5700 | 5680 | 761 |
| 231 | 20230718 | 151000 | 2601897810 | 5700 | 5690 | 5700 | 5670 | 1049 |
| 232 | 20230718 | 150900 | 2595933740 | 5690 | 5690 | 5700 | 5690 | 554 |
| 233 | 20230718 | 150800 | 2592780330 | 5690 | 5680 | 5690 | 5680 | 1289 |
| 234 | 20230718 | 150700 | 2585446080 | 5690 | 5690 | 5690 | 5660 | 2133 |
| 235 | 20230718 | 150600 | 2573344750 | 5690 | 5700 | 5700 | 5690 | 707 |
| 236 | 20230718 | 150500 | 2569315080 | 5700 | 5680 | 5700 | 5680 | 1838 |
| 237 | 20230718 | 150400 | 2558856550 | 5680 | 5690 | 5690 | 5680 | 147 |
| 238 | 20230718 | 150300 | 2558020620 | 5680 | 5680 | 5690 | 5680 | 109 |
| 239 | 20230718 | 150200 | 2557401400 | 5690 | 5680 | 5700 | 5680 | 265 |
| 240 | 20230718 | 150100 | 2555895620 | 5690 | 5700 | 5700 | 5690 | 413 |
| 241 | 20230718 | 150000 | 2553544180 | 5700 | 5690 | 5710 | 5690 | 339 |
| 242 | 20230718 | 145900 | 2551609380 | 5680 | 5680 | 5700 | 5680 | 5045 |
| 243 | 20230718 | 145800 | 2522867240 | 5660 | 5700 | 5700 | 5650 | 245 |
| 244 | 20230718 | 145700 | 2521480460 | 5700 | 5650 | 5700 | 5640 | 2879 |
| 245 | 20230718 | 145600 | 2505172010 | 5650 | 5650 | 5650 | 5650 | 657 |
| 246 | 20230718 | 145500 | 2501459960 | 5650 | 5650 | 5670 | 5650 | 774 |
| 247 | 20230718 | 145400 | 2497082770 | 5660 | 5650 | 5660 | 5640 | 585 |
| 248 | 20230718 | 145300 | 2493777380 | 5650 | 5650 | 5650 | 5640 | 896 |
| 249 | 20230718 | 145200 | 2488717840 | 5630 | 5670 | 5670 | 5630 | 3248 |
| 250 | 20230718 | 145100 | 2470402650 | 5670 | 5670 | 5670 | 5670 | 31 |
| 251 | 20230718 | 145000 | 2470226880 | 5670 | 5660 | 5670 | 5660 | 319 |
| 252 | 20230718 | 144900 | 2468418170 | 5670 | 5670 | 5670 | 5660 | 17 |
| 253 | 20230718 | 144800 | 2468321880 | 5660 | 5660 | 5670 | 5660 | 734 |
| 254 | 20230718 | 144700 | 2464164000 | 5660 | 5650 | 5660 | 5650 | 63 |
| 255 | 20230718 | 144600 | 2463807530 | 5660 | 5660 | 5660 | 5660 | 103 |
| 256 | 20230718 | 144500 | 2463224550 | 5660 | 5630 | 5660 | 5630 | 106 |
| 257 | 20230718 | 144400 | 2462625130 | 5630 | 5660 | 5660 | 5630 | 163 |
| 258 | 20230718 | 144300 | 2461705790 | 5660 | 5650 | 5660 | 5650 | 112 |
| 259 | 20230718 | 144200 | 2461072480 | 5650 | 5650 | 5650 | 5650 | 107 |
| 260 | 20230718 | 144100 | 2460467930 | 5650 | 5650 | 5650 | 5650 | 2 |
| 261 | 20230718 | 144000 | 2460456630 | 5650 | 5640 | 5650 | 5620 | 989 |
| 262 | 20230718 | 143900 | 2454895380 | 5630 | 5670 | 5670 | 5630 | 640 |
| 263 | 20230718 | 143800 | 2451291240 | 5630 | 5670 | 5670 | 5630 | 133 |
| 264 | 20230718 | 143700 | 2450539870 | 5670 | 5670 | 5670 | 5670 | 1482 |
| 265 | 20230718 | 143600 | 2442136930 | 5670 | 5660 | 5670 | 5660 | 200 |
| 266 | 20230718 | 143500 | 2441004480 | 5670 | 5650 | 5670 | 5620 | 353 |
| 267 | 20230718 | 143400 | 2439015660 | 5690 | 5700 | 5700 | 5640 | 1431 |
| 268 | 20230718 | 143300 | 2430917270 | 5700 | 5690 | 5710 | 5670 | 1217 |
| 269 | 20230718 | 143200 | 2423981670 | 5690 | 5640 | 5690 | 5640 | 1881 |
| 270 | 20230718 | 143100 | 2413322600 | 5640 | 5640 | 5650 | 5630 | 1171 |
| 271 | 20230718 | 143000 | 2406719650 | 5650 | 5610 | 5650 | 5610 | 541 |
| 272 | 20230718 | 142900 | 2403672930 | 5600 | 5590 | 5600 | 5590 | 1793 |
| 273 | 20230718 | 142800 | 2393638920 | 5600 | 5630 | 5630 | 5600 | 2792 |
| 274 | 20230718 | 142700 | 2377992790 | 5630 | 5620 | 5630 | 5600 | 820 |
| 275 | 20230718 | 142600 | 2373392040 | 5620 | 5620 | 5620 | 5610 | 410 |
| 276 | 20230718 | 142500 | 2371088660 | 5600 | 5610 | 5620 | 5600 | 2651 |
| 277 | 20230718 | 142400 | 2356212920 | 5590 | 5680 | 5690 | 5590 | 7676 |
| 278 | 20230718 | 142300 | 2312865350 | 5680 | 5680 | 5720 | 5680 | 2690 |
| 279 | 20230718 | 142200 | 2297528100 | 5680 | 5730 | 5730 | 5680 | 2149 |
| 280 | 20230718 | 142100 | 2285235120 | 5730 | 5610 | 5740 | 5600 | 42231 |
| 281 | 20230718 | 142000 | 2044865410 | 5600 | 5660 | 5660 | 5600 | 4704 |
| 282 | 20230718 | 141900 | 2018320080 | 5660 | 5660 | 5660 | 5660 | 1277 |
| 283 | 20230718 | 141800 | 2011092260 | 5660 | 5650 | 5660 | 5640 | 2381 |
| 284 | 20230718 | 141700 | 1997635180 | 5640 | 5650 | 5670 | 5640 | 12080 |
| 285 | 20230718 | 141600 | 1929366270 | 5650 | 5610 | 5650 | 5610 | 6550 |
| 286 | 20230718 | 141500 | 1892498750 | 5610 | 5610 | 5610 | 5610 | 104 |
| 287 | 20230718 | 141400 | 1891915310 | 5590 | 5590 | 5590 | 5590 | 92 |
| 288 | 20230718 | 141300 | 1891401030 | 5600 | 5600 | 5600 | 5600 | 221 |
| 289 | 20230718 | 141200 | 1890163430 | 5600 | 5600 | 5600 | 5600 | 873 |
| 290 | 20230718 | 141100 | 1885274630 | 5600 | 5600 | 5600 | 5600 | 1213 |
| 291 | 20230718 | 141000 | 1878481830 | 5600 | 5580 | 5600 | 5580 | 1845 |
| 292 | 20230718 | 140900 | 1868158770 | 5580 | 5580 | 5580 | 5580 | 5 |
| 293 | 20230718 | 140800 | 1868130870 | 5580 | 5580 | 5580 | 5580 | 390 |
| 294 | 20230718 | 140700 | 1865954670 | 5580 | 5580 | 5580 | 5580 | 159 |
| 295 | 20230718 | 140600 | 1865067450 | 5570 | 5560 | 5570 | 5560 | 70 |
| 296 | 20230718 | 140500 | 1864677930 | 5560 | 5540 | 5560 | 5540 | 110 |
| 297 | 20230718 | 140400 | 1864066430 | 5560 | 5540 | 5560 | 5540 | 196 |
| 298 | 20230718 | 140300 | 1862979790 | 5540 | 5550 | 5550 | 5530 | 1541 |
| 299 | 20230718 | 140200 | 1854441160 | 5550 | 5550 | 5550 | 5550 | 270 |
| 300 | 20230718 | 140100 | 1852942660 | 5550 | 5550 | 5550 | 5550 | 3 |
| 301 | 20230718 | 140000 | 1852926010 | 5550 | 5550 | 5550 | 5550 | 0 |
| 302 | 20230718 | 135900 | 1852926010 | 5550 | 5550 | 5550 | 5550 | 0 |
| 303 | 20230718 | 135800 | 1852926010 | 5550 | 5550 | 5550 | 5550 | 153 |
| 304 | 20230718 | 135700 | 1852076860 | 5550 | 5550 | 5550 | 5550 | 100 |
| 305 | 20230718 | 135600 | 1851521860 | 5550 | 5550 | 5550 | 5550 | 10 |
| 306 | 20230718 | 135500 | 1851466360 | 5550 | 5550 | 5550 | 5550 | 29 |
| 307 | 20230718 | 135400 | 1851305410 | 5560 | 5550 | 5560 | 5550 | 44 |
| 308 | 20230718 | 135300 | 1851060910 | 5550 | 5550 | 5550 | 5550 | 325 |
| 309 | 20230718 | 135200 | 1849257160 | 5550 | 5550 | 5550 | 5550 | 37 |
| 310 | 20230718 | 135100 | 1849051810 | 5550 | 5550 | 5550 | 5550 | 76 |
| 311 | 20230718 | 135000 | 1848630010 | 5560 | 5560 | 5560 | 5560 | 0 |
| 312 | 20230718 | 134900 | 1848630010 | 5560 | 5560 | 5560 | 5560 | 0 |
| 313 | 20230718 | 134800 | 1848630010 | 5560 | 5550 | 5560 | 5550 | 2 |
| 314 | 20230718 | 134700 | 1848618900 | 5550 | 5550 | 5550 | 5550 | 50 |
| 315 | 20230718 | 134600 | 1848341400 | 5550 | 5540 | 5550 | 5540 | 561 |
| 316 | 20230718 | 134500 | 1845232850 | 5530 | 5540 | 5540 | 5530 | 51 |
| 317 | 20230718 | 134400 | 1844950780 | 5530 | 5530 | 5530 | 5530 | 1 |
| 318 | 20230718 | 134300 | 1844945250 | 5510 | 5520 | 5520 | 5510 | 2208 |
| 319 | 20230718 | 134200 | 1832758720 | 5520 | 5540 | 5540 | 5520 | 1011 |
| 320 | 20230718 | 134100 | 1827175740 | 5560 | 5530 | 5560 | 5530 | 116 |
| 321 | 20230718 | 134000 | 1826533610 | 5550 | 5540 | 5550 | 5540 | 2 |
| 322 | 20230718 | 133900 | 1826522520 | 5540 | 5550 | 5550 | 5540 | 276 |
| 323 | 20230718 | 133800 | 1824992990 | 5560 | 5560 | 5560 | 5560 | 0 |
| 324 | 20230718 | 133700 | 1824992990 | 5560 | 5540 | 5560 | 5530 | 446 |
| 325 | 20230718 | 133600 | 1822519870 | 5550 | 5550 | 5550 | 5550 | 83 |
| 326 | 20230718 | 133500 | 1822059220 | 5550 | 5550 | 5550 | 5550 | 2 |
| 327 | 20230718 | 133400 | 1822048120 | 5550 | 5550 | 5550 | 5550 | 120 |
| 328 | 20230718 | 133300 | 1821382120 | 5550 | 5550 | 5550 | 5550 | 467 |
| 329 | 20230718 | 133200 | 1818790270 | 5550 | 5560 | 5560 | 5550 | 400 |
| 330 | 20230718 | 133100 | 1816570070 | 5550 | 5550 | 5560 | 5550 | 36 |
| 331 | 20230718 | 133000 | 1816370200 | 5550 | 5550 | 5550 | 5550 | 66 |
| 332 | 20230718 | 132900 | 1816003900 | 5560 | 5550 | 5560 | 5550 | 306 |
| 333 | 20230718 | 132800 | 1814305580 | 5560 | 5560 | 5560 | 5560 | 913 |
| 334 | 20230718 | 132700 | 1809229300 | 5560 | 5560 | 5560 | 5560 | 6 |
| 335 | 20230718 | 132600 | 1809195940 | 5580 | 5570 | 5580 | 5570 | 22 |
| 336 | 20230718 | 132500 | 1809073190 | 5580 | 5560 | 5580 | 5560 | 204 |
| 337 | 20230718 | 132400 | 1807938550 | 5560 | 5580 | 5580 | 5560 | 35 |
| 338 | 20230718 | 132300 | 1807743750 | 5560 | 5560 | 5560 | 5560 | 82 |
| 339 | 20230718 | 132200 | 1807287830 | 5580 | 5570 | 5580 | 5560 | 58 |
| 340 | 20230718 | 132100 | 1806965020 | 5580 | 5580 | 5580 | 5580 | 6 |
| 341 | 20230718 | 132000 | 1806931540 | 5580 | 5580 | 5580 | 5580 | 17 |
| 342 | 20230718 | 131900 | 1806836680 | 5580 | 5580 | 5580 | 5580 | 0 |
| 343 | 20230718 | 131800 | 1806836680 | 5580 | 5560 | 5580 | 5560 | 3073 |
| 344 | 20230718 | 131700 | 1789694860 | 5560 | 5550 | 5560 | 5550 | 15 |
| 345 | 20230718 | 131600 | 1789611600 | 5550 | 5540 | 5550 | 5540 | 55 |
| 346 | 20230718 | 131500 | 1789306850 | 5550 | 5550 | 5550 | 5550 | 31 |
| 347 | 20230718 | 131400 | 1789134800 | 5540 | 5540 | 5540 | 5540 | 0 |
| 348 | 20230718 | 131300 | 1789134800 | 5540 | 5560 | 5560 | 5530 | 73 |
| 349 | 20230718 | 131200 | 1788730900 | 5560 | 5520 | 5560 | 5520 | 773 |
| 350 | 20230718 | 131100 | 1784443230 | 5520 | 5510 | 5520 | 5510 | 210 |
| 351 | 20230718 | 131000 | 1783285120 | 5510 | 5550 | 5550 | 5510 | 4624 |
| 352 | 20230718 | 130900 | 1757734610 | 5560 | 5560 | 5560 | 5550 | 983 |
| 353 | 20230718 | 130800 | 1752277130 | 5560 | 5580 | 5580 | 5560 | 3504 |
| 354 | 20230718 | 130700 | 1732739720 | 5580 | 5600 | 5610 | 5580 | 2072 |
| 355 | 20230718 | 130600 | 1721147280 | 5600 | 5590 | 5600 | 5590 | 405 |
| 356 | 20230718 | 130500 | 1718880310 | 5590 | 5600 | 5600 | 5590 | 372 |
| 357 | 20230718 | 130400 | 1716800800 | 5610 | 5600 | 5610 | 5600 | 2454 |
| 358 | 20230718 | 130300 | 1703057340 | 5600 | 5600 | 5620 | 5600 | 375 |
| 359 | 20230718 | 130200 | 1700957140 | 5600 | 5640 | 5640 | 5600 | 222 |
| 360 | 20230718 | 130100 | 1699708340 | 5630 | 5640 | 5640 | 5630 | 1159 |
| 361 | 20230718 | 130000 | 1693178170 | 5600 | 5600 | 5600 | 5600 | 3 |
| 362 | 20230718 | 125900 | 1693161370 | 5650 | 5620 | 5650 | 5620 | 2000 |
| 363 | 20230718 | 125800 | 1681897370 | 5590 | 5600 | 5620 | 5590 | 591 |
| 364 | 20230718 | 125700 | 1678585670 | 5590 | 5590 | 5590 | 5590 | 685 |
| 365 | 20230718 | 125600 | 1674756520 | 5600 | 5600 | 5600 | 5600 | 54 |
| 366 | 20230718 | 125500 | 1674454120 | 5600 | 5590 | 5600 | 5590 | 11 |
| 367 | 20230718 | 125400 | 1674392590 | 5590 | 5590 | 5600 | 5590 | 168 |
| 368 | 20230718 | 125300 | 1673453410 | 5590 | 5610 | 5610 | 5590 | 2084 |
| 369 | 20230718 | 125200 | 1661783970 | 5610 | 5620 | 5620 | 5610 | 363 |
| 370 | 20230718 | 125100 | 1659746930 | 5620 | 5600 | 5620 | 5600 | 2190 |
| 371 | 20230718 | 125000 | 1647471820 | 5600 | 5640 | 5640 | 5600 | 2957 |
| 372 | 20230718 | 124900 | 1630847710 | 5640 | 5640 | 5660 | 5630 | 5747 |
| 373 | 20230718 | 124800 | 1598404150 | 5640 | 5640 | 5640 | 5640 | 1504 |
| 374 | 20230718 | 124700 | 1589921590 | 5630 | 5630 | 5630 | 5630 | 805 |
| 375 | 20230718 | 124600 | 1585389440 | 5630 | 5620 | 5630 | 5620 | 573 |
| 376 | 20230718 | 124500 | 1582165920 | 5620 | 5610 | 5620 | 5610 | 2254 |
| 377 | 20230718 | 124400 | 1569498740 | 5610 | 5620 | 5620 | 5610 | 101 |
| 378 | 20230718 | 124300 | 1568931430 | 5620 | 5610 | 5620 | 5610 | 22 |
| 379 | 20230718 | 124200 | 1568807860 | 5620 | 5620 | 5620 | 5600 | 1262 |
| 380 | 20230718 | 124100 | 1561731460 | 5630 | 5610 | 5630 | 5610 | 457 |
| 381 | 20230718 | 124000 | 1559165120 | 5610 | 5610 | 5610 | 5600 | 346 |
| 382 | 20230718 | 123900 | 1557225130 | 5610 | 5630 | 5630 | 5610 | 3631 |
| 383 | 20230718 | 123800 | 1536831400 | 5620 | 5620 | 5620 | 5620 | 547 |
| 384 | 20230718 | 123700 | 1533757260 | 5610 | 5620 | 5620 | 5610 | 1029 |
| 385 | 20230718 | 123600 | 1527974690 | 5620 | 5630 | 5640 | 5610 | 774 |
| 386 | 20230718 | 123500 | 1523621790 | 5640 | 5570 | 5650 | 5570 | 11694 |
| 387 | 20230718 | 123400 | 1457950910 | 5570 | 5590 | 5590 | 5570 | 2100 |
| 388 | 20230718 | 123300 | 1446238750 | 5590 | 5590 | 5600 | 5580 | 1338 |
| 389 | 20230718 | 123200 | 1438759400 | 5580 | 5580 | 5600 | 5570 | 7439 |
| 390 | 20230718 | 123100 | 1397194430 | 5580 | 5570 | 5580 | 5570 | 3423 |
| 391 | 20230718 | 123000 | 1378096000 | 5570 | 5570 | 5580 | 5570 | 1150 |
| 392 | 20230718 | 122900 | 1371690390 | 5560 | 5560 | 5570 | 5560 | 510 |
| 393 | 20230718 | 122800 | 1368849730 | 5570 | 5560 | 5570 | 5560 | 5788 |
| 394 | 20230718 | 122700 | 1336633930 | 5560 | 5530 | 5560 | 5530 | 1128 |
| 395 | 20230718 | 122600 | 1330368580 | 5520 | 5520 | 5520 | 5520 | 436 |
| 396 | 20230718 | 122500 | 1327961860 | 5520 | 5530 | 5540 | 5520 | 1140 |
| 397 | 20230718 | 122400 | 1321652020 | 5540 | 5520 | 5540 | 5520 | 301 |
| 398 | 20230718 | 122300 | 1319990480 | 5550 | 5530 | 5550 | 5530 | 3106 |
| 399 | 20230718 | 122200 | 1302763330 | 5540 | 5530 | 5540 | 5530 | 1159 |
| 400 | 20230718 | 122100 | 1296353240 | 5530 | 5530 | 5530 | 5530 | 249 |
| 401 | 20230718 | 122000 | 1294976270 | 5520 | 5520 | 5530 | 5520 | 362 |
| 402 | 20230718 | 121900 | 1292978020 | 5530 | 5530 | 5530 | 5530 | 150 |
| 403 | 20230718 | 121800 | 1292148520 | 5510 | 5510 | 5510 | 5510 | 3 |
| 404 | 20230718 | 121700 | 1292131990 | 5510 | 5510 | 5510 | 5510 | 608 |
| 405 | 20230718 | 121600 | 1288781910 | 5510 | 5540 | 5540 | 5510 | 1034 |
| 406 | 20230718 | 121500 | 1283072670 | 5530 | 5510 | 5550 | 5510 | 8677 |
| 407 | 20230718 | 121400 | 1235063700 | 5510 | 5510 | 5510 | 5510 | 1096 |
| 408 | 20230718 | 121300 | 1229024740 | 5510 | 5500 | 5510 | 5500 | 6636 |
| 409 | 20230718 | 121200 | 1192516450 | 5490 | 5490 | 5500 | 5490 | 951 |
| 410 | 20230718 | 121100 | 1187295430 | 5480 | 5490 | 5490 | 5480 | 2929 |
| 411 | 20230718 | 121000 | 1171225220 | 5490 | 5490 | 5490 | 5470 | 1218 |
| 412 | 20230718 | 120900 | 1164540500 | 5490 | 5480 | 5490 | 5480 | 85 |
| 413 | 20230718 | 120800 | 1164073890 | 5480 | 5480 | 5480 | 5480 | 72 |
| 414 | 20230718 | 120700 | 1163679330 | 5490 | 5490 | 5490 | 5490 | 897 |
| 415 | 20230718 | 120600 | 1158754800 | 5490 | 5490 | 5490 | 5490 | 215 |
| 416 | 20230718 | 120500 | 1157574450 | 5490 | 5460 | 5490 | 5460 | 8 |
| 417 | 20230718 | 120400 | 1157530740 | 5460 | 5460 | 5460 | 5460 | 0 |
| 418 | 20230718 | 120300 | 1157530740 | 5460 | 5460 | 5460 | 5460 | 6 |
| 419 | 20230718 | 120200 | 1157497980 | 5460 | 5460 | 5460 | 5460 | 229 |
| 420 | 20230718 | 120100 | 1156247640 | 5470 | 5470 | 5470 | 5470 | 0 |
| 421 | 20230718 | 120000 | 1156247640 | 5470 | 5470 | 5470 | 5460 | 562 |
| 422 | 20230718 | 115900 | 1153174110 | 5470 | 5490 | 5490 | 5470 | 135 |
| 423 | 20230718 | 115800 | 1152434540 | 5500 | 5480 | 5500 | 5480 | 1003 |
| 424 | 20230718 | 115700 | 1146924410 | 5490 | 5500 | 5500 | 5490 | 4438 |
| 425 | 20230718 | 115600 | 1122522100 | 5490 | 5490 | 5490 | 5480 | 2042 |
| 426 | 20230718 | 115500 | 1111327430 | 5490 | 5490 | 5490 | 5490 | 267 |
| 427 | 20230718 | 115400 | 1109861600 | 5490 | 5460 | 5490 | 5460 | 2211 |
| 428 | 20230718 | 115300 | 1097750650 | 5460 | 5470 | 5470 | 5460 | 384 |
| 429 | 20230718 | 115200 | 1095652510 | 5450 | 5450 | 5450 | 5450 | 31 |
| 430 | 20230718 | 115100 | 1095483560 | 5440 | 5440 | 5440 | 5440 | 40 |
| 431 | 20230718 | 115000 | 1095265960 | 5430 | 5430 | 5430 | 5430 | 0 |
| 432 | 20230718 | 114900 | 1095265960 | 5430 | 5430 | 5430 | 5430 | 2 |
| 433 | 20230718 | 114800 | 1095255100 | 5430 | 5430 | 5430 | 5430 | 1 |
| 434 | 20230718 | 114700 | 1095249670 | 5430 | 5430 | 5430 | 5430 | 300 |
| 435 | 20230718 | 114600 | 1093620670 | 5430 | 5430 | 5430 | 5430 | 0 |
| 436 | 20230718 | 114500 | 1093620670 | 5430 | 5420 | 5430 | 5420 | 828 |
| 437 | 20230718 | 114400 | 1089132880 | 5420 | 5420 | 5420 | 5420 | 110 |
| 438 | 20230718 | 114300 | 1088536680 | 5420 | 5420 | 5420 | 5420 | 960 |
| 439 | 20230718 | 114200 | 1083333480 | 5420 | 5420 | 5420 | 5420 | 0 |
| 440 | 20230718 | 114100 | 1083333480 | 5420 | 5420 | 5420 | 5420 | 1 |
| 441 | 20230718 | 114000 | 1083328060 | 5430 | 5430 | 5430 | 5430 | 235 |
| 442 | 20230718 | 113900 | 1082052010 | 5430 | 5430 | 5430 | 5430 | 2 |
| 443 | 20230718 | 113800 | 1082041150 | 5430 | 5430 | 5430 | 5430 | 2 |
| 444 | 20230718 | 113700 | 1082030290 | 5420 | 5420 | 5420 | 5420 | 0 |
| 445 | 20230718 | 113600 | 1082030290 | 5420 | 5420 | 5420 | 5420 | 370 |
| 446 | 20230718 | 113500 | 1080024890 | 5430 | 5430 | 5430 | 5430 | 50 |
| 447 | 20230718 | 113400 | 1079753390 | 5450 | 5450 | 5450 | 5450 | 50 |
| 448 | 20230718 | 113300 | 1079480890 | 5420 | 5410 | 5450 | 5410 | 2501 |
| 449 | 20230718 | 113200 | 1065925150 | 5400 | 5400 | 5400 | 5400 | 5 |
| 450 | 20230718 | 113100 | 1065898150 | 5410 | 5410 | 5410 | 5410 | 30 |
| 451 | 20230718 | 113000 | 1065735850 | 5410 | 5410 | 5410 | 5410 | 150 |
| 452 | 20230718 | 112900 | 1064924350 | 5410 | 5400 | 5410 | 5390 | 37 |
| 453 | 20230718 | 112800 | 1064724600 | 5390 | 5390 | 5390 | 5390 | 0 |
| 454 | 20230718 | 112700 | 1064724600 | 5390 | 5390 | 5390 | 5390 | 376 |
| 455 | 20230718 | 112600 | 1062697960 | 5390 | 5390 | 5390 | 5390 | 259 |
| 456 | 20230718 | 112500 | 1061301950 | 5390 | 5390 | 5390 | 5390 | 742 |
| 457 | 20230718 | 112400 | 1057302570 | 5390 | 5400 | 5400 | 5390 | 142 |
| 458 | 20230718 | 112300 | 1056536070 | 5400 | 5410 | 5410 | 5400 | 4446 |
| 459 | 20230718 | 112200 | 1032497630 | 5420 | 5420 | 5420 | 5410 | 1458 |
| 460 | 20230718 | 112100 | 1024605270 | 5420 | 5420 | 5420 | 5420 | 0 |
| 461 | 20230718 | 112000 | 1024605270 | 5420 | 5430 | 5450 | 5420 | 1263 |
| 462 | 20230718 | 111900 | 1017754600 | 5490 | 5420 | 5500 | 5420 | 2688 |
| 463 | 20230718 | 111800 | 1003098820 | 5410 | 5410 | 5410 | 5410 | 45 |
| 464 | 20230718 | 111700 | 1002855370 | 5410 | 5410 | 5410 | 5410 | 0 |
| 465 | 20230718 | 111600 | 1002855370 | 5410 | 5420 | 5420 | 5410 | 300 |
| 466 | 20230718 | 111500 | 1001230370 | 5420 | 5420 | 5420 | 5420 | 100 |
| 467 | 20230718 | 111400 | 1000688370 | 5420 | 5410 | 5420 | 5410 | 71 |
| 468 | 20230718 | 111300 | 1000304250 | 5410 | 5410 | 5410 | 5410 | 88 |
| 469 | 20230718 | 111200 | 999828170 | 5420 | 5420 | 5420 | 5420 | 0 |
| 470 | 20230718 | 111100 | 999828170 | 5420 | 5420 | 5420 | 5420 | 0 |
| 471 | 20230718 | 111000 | 999828170 | 5420 | 5420 | 5420 | 5420 | 0 |
| 472 | 20230718 | 110900 | 999828170 | 5420 | 5410 | 5420 | 5410 | 110 |
| 473 | 20230718 | 110800 | 999233000 | 5410 | 5410 | 5410 | 5410 | 41 |
| 474 | 20230718 | 110700 | 999011190 | 5410 | 5410 | 5410 | 5410 | 3239 |
| 475 | 20230718 | 110600 | 981488200 | 5410 | 5410 | 5410 | 5410 | 2385 |
| 476 | 20230718 | 110500 | 968585350 | 5420 | 5420 | 5420 | 5420 | 0 |
| 477 | 20230718 | 110400 | 968585350 | 5420 | 5420 | 5420 | 5420 | 26 |
| 478 | 20230718 | 110300 | 968444430 | 5420 | 5430 | 5430 | 5420 | 2047 |
| 479 | 20230718 | 110200 | 957349530 | 5430 | 5430 | 5430 | 5430 | 0 |
| 480 | 20230718 | 110100 | 957349530 | 5430 | 5430 | 5430 | 5430 | 309 |
| 481 | 20230718 | 110000 | 955671660 | 5440 | 5420 | 5440 | 5420 | 182 |
| 482 | 20230718 | 105900 | 954684160 | 5420 | 5440 | 5440 | 5420 | 1524 |
| 483 | 20230718 | 105800 | 946423610 | 5450 | 5450 | 5450 | 5430 | 919 |
| 484 | 20230718 | 105700 | 941415750 | 5450 | 5460 | 5460 | 5450 | 204 |
| 485 | 20230718 | 105600 | 940303850 | 5450 | 5460 | 5460 | 5450 | 554 |
| 486 | 20230718 | 105500 | 937280510 | 5460 | 5470 | 5470 | 5460 | 1012 |
| 487 | 20230718 | 105400 | 931752070 | 5460 | 5470 | 5470 | 5460 | 3 |
| 488 | 20230718 | 105300 | 931735680 | 5460 | 5450 | 5460 | 5440 | 181 |
| 489 | 20230718 | 105200 | 930749370 | 5450 | 5450 | 5470 | 5450 | 402 |
| 490 | 20230718 | 105100 | 928552310 | 5450 | 5480 | 5500 | 5440 | 10226 |
| 491 | 20230718 | 105000 | 872353390 | 5440 | 5440 | 5440 | 5440 | 2 |
| 492 | 20230718 | 104900 | 872342510 | 5440 | 5450 | 5450 | 5440 | 982 |
| 493 | 20230718 | 104800 | 867000410 | 5450 | 5480 | 5480 | 5450 | 4526 |
| 494 | 20230718 | 104700 | 842266400 | 5480 | 5470 | 5480 | 5470 | 181 |
| 495 | 20230718 | 104600 | 841276120 | 5470 | 5470 | 5490 | 5470 | 6003 |
| 496 | 20230718 | 104500 | 808381080 | 5470 | 5480 | 5490 | 5470 | 4683 |
| 497 | 20230718 | 104400 | 782718200 | 5470 | 5460 | 5480 | 5460 | 3030 |
| 498 | 20230718 | 104300 | 766142630 | 5470 | 5450 | 5470 | 5450 | 1567 |
| 499 | 20230718 | 104200 | 757599560 | 5440 | 5430 | 5440 | 5420 | 1073 |
| 500 | 20230718 | 104100 | 751780300 | 5410 | 5430 | 5430 | 5410 | 1012 |
| 501 | 20230718 | 104000 | 746285400 | 5430 | 5440 | 5460 | 5430 | 4044 |
| 502 | 20230718 | 103900 | 724257520 | 5430 | 5410 | 5430 | 5410 | 2698 |
| 503 | 20230718 | 103800 | 709630180 | 5400 | 5400 | 5400 | 5400 | 141 |
| 504 | 20230718 | 103700 | 708868780 | 5390 | 5410 | 5410 | 5390 | 142 |
| 505 | 20230718 | 103600 | 708102450 | 5410 | 5400 | 5410 | 5400 | 940 |
| 506 | 20230718 | 103500 | 703026150 | 5410 | 5410 | 5410 | 5410 | 0 |
| 507 | 20230718 | 103400 | 703026150 | 5410 | 5400 | 5410 | 5400 | 208 |
| 508 | 20230718 | 103300 | 701901900 | 5400 | 5400 | 5400 | 5400 | 15 |
| 509 | 20230718 | 103200 | 701820900 | 5390 | 5390 | 5390 | 5390 | 0 |
| 510 | 20230718 | 103100 | 701820900 | 5390 | 5380 | 5390 | 5380 | 1015 |
| 511 | 20230718 | 103000 | 696352400 | 5380 | 5380 | 5380 | 5380 | 50 |
| 512 | 20230718 | 102900 | 696083400 | 5380 | 5380 | 5380 | 5380 | 315 |
| 513 | 20230718 | 102800 | 694388700 | 5370 | 5370 | 5370 | 5370 | 264 |
| 514 | 20230718 | 102700 | 692971020 | 5370 | 5370 | 5370 | 5370 | 51 |
| 515 | 20230718 | 102600 | 692697150 | 5370 | 5340 | 5370 | 5340 | 17434 |
| 516 | 20230718 | 102500 | 599425060 | 5340 | 5340 | 5340 | 5340 | 110 |
| 517 | 20230718 | 102400 | 598837660 | 5340 | 5340 | 5340 | 5340 | 39 |
| 518 | 20230718 | 102300 | 598629400 | 5340 | 5340 | 5340 | 5340 | 642 |
| 519 | 20230718 | 102200 | 595201120 | 5340 | 5350 | 5350 | 5340 | 438 |
| 520 | 20230718 | 102100 | 592858170 | 5360 | 5350 | 5360 | 5350 | 328 |
| 521 | 20230718 | 102000 | 591102370 | 5360 | 5340 | 5360 | 5340 | 137 |
| 522 | 20230718 | 101900 | 590370240 | 5340 | 5360 | 5360 | 5340 | 410 |
| 523 | 20230718 | 101800 | 588173140 | 5360 | 5360 | 5360 | 5360 | 24 |
| 524 | 20230718 | 101700 | 588044500 | 5360 | 5360 | 5360 | 5360 | 666 |
| 525 | 20230718 | 101600 | 584474740 | 5370 | 5370 | 5370 | 5370 | 0 |
| 526 | 20230718 | 101500 | 584474740 | 5370 | 5370 | 5370 | 5370 | 10 |
| 527 | 20230718 | 101400 | 584421040 | 5380 | 5380 | 5380 | 5380 | 0 |
| 528 | 20230718 | 101300 | 584421040 | 5380 | 5380 | 5380 | 5380 | 74 |
| 529 | 20230718 | 101200 | 584022920 | 5380 | 5380 | 5380 | 5380 | 0 |
| 530 | 20230718 | 101100 | 584022920 | 5380 | 5380 | 5380 | 5380 | 0 |
| 531 | 20230718 | 101000 | 584022920 | 5380 | 5380 | 5380 | 5380 | 10 |
| 532 | 20230718 | 100900 | 583969120 | 5380 | 5380 | 5380 | 5380 | 51 |
| 533 | 20230718 | 100800 | 583694740 | 5390 | 5380 | 5390 | 5380 | 2 |
| 534 | 20230718 | 100700 | 583683970 | 5350 | 5390 | 5390 | 5350 | 25 |
| 535 | 20230718 | 100600 | 583550140 | 5390 | 5390 | 5390 | 5390 | 1 |
| 536 | 20230718 | 100500 | 583544750 | 5340 | 5350 | 5350 | 5340 | 713 |
| 537 | 20230718 | 100400 | 579733340 | 5390 | 5390 | 5390 | 5390 | 210 |
| 538 | 20230718 | 100300 | 578601440 | 5390 | 5390 | 5390 | 5390 | 11 |
| 539 | 20230718 | 100200 | 578542150 | 5360 | 5360 | 5360 | 5360 | 0 |
| 540 | 20230718 | 100100 | 578542150 | 5360 | 5350 | 5360 | 5350 | 1305 |
| 541 | 20230718 | 100000 | 571555400 | 5340 | 5340 | 5340 | 5340 | 559 |
| 542 | 20230718 | 095900 | 568570340 | 5320 | 5320 | 5320 | 5320 | 110 |
| 543 | 20230718 | 095800 | 567985140 | 5320 | 5320 | 5320 | 5320 | 190 |
| 544 | 20230718 | 095700 | 566974340 | 5320 | 5320 | 5320 | 5320 | 1 |
| 545 | 20230718 | 095600 | 566969020 | 5320 | 5320 | 5330 | 5320 | 2019 |
| 546 | 20230718 | 095500 | 556214940 | 5320 | 5330 | 5330 | 5320 | 1396 |
| 547 | 20230718 | 095400 | 548774460 | 5330 | 5330 | 5330 | 5330 | 139 |
| 548 | 20230718 | 095300 | 548033590 | 5330 | 5330 | 5330 | 5330 | 1 |
| 549 | 20230718 | 095200 | 548028260 | 5340 | 5330 | 5350 | 5330 | 3647 |
| 550 | 20230718 | 095100 | 528547900 | 5340 | 5350 | 5350 | 5340 | 764 |
| 551 | 20230718 | 095000 | 524464410 | 5360 | 5360 | 5360 | 5360 | 0 |
| 552 | 20230718 | 094900 | 524464410 | 5360 | 5360 | 5360 | 5360 | 192 |
| 553 | 20230718 | 094800 | 523435290 | 5350 | 5350 | 5350 | 5350 | 0 |
| 554 | 20230718 | 094700 | 523435290 | 5350 | 5350 | 5350 | 5350 | 0 |
| 555 | 20230718 | 094600 | 523435290 | 5350 | 5350 | 5350 | 5350 | 811 |
| 556 | 20230718 | 094500 | 519096440 | 5350 | 5350 | 5350 | 5350 | 0 |
| 557 | 20230718 | 094400 | 519096440 | 5350 | 5350 | 5350 | 5350 | 33 |
| 558 | 20230718 | 094300 | 518919890 | 5350 | 5350 | 5350 | 5350 | 385 |
| 559 | 20230718 | 094200 | 516860140 | 5350 | 5360 | 5370 | 5350 | 1909 |
| 560 | 20230718 | 094100 | 506628230 | 5370 | 5400 | 5400 | 5370 | 995 |
| 561 | 20230718 | 094000 | 501276670 | 5400 | 5390 | 5400 | 5390 | 1075 |
| 562 | 20230718 | 093900 | 495480050 | 5380 | 5380 | 5380 | 5380 | 0 |
| 563 | 20230718 | 093800 | 495480050 | 5380 | 5390 | 5390 | 5380 | 749 |
| 564 | 20230718 | 093700 | 491447430 | 5370 | 5380 | 5390 | 5370 | 1425 |
| 565 | 20230718 | 093600 | 483775130 | 5370 | 5370 | 5370 | 5370 | 50 |
| 566 | 20230718 | 093500 | 483506630 | 5370 | 5340 | 5370 | 5340 | 1678 |
| 567 | 20230718 | 093400 | 474513400 | 5330 | 5330 | 5330 | 5330 | 200 |
| 568 | 20230718 | 093300 | 473447400 | 5330 | 5380 | 5380 | 5330 | 2609 |
| 569 | 20230718 | 093200 | 459498770 | 5380 | 5370 | 5380 | 5370 | 122 |
| 570 | 20230718 | 093100 | 458843610 | 5360 | 5340 | 5360 | 5340 | 621 |
| 571 | 20230718 | 093000 | 455519420 | 5340 | 5340 | 5340 | 5340 | 1 |
| 572 | 20230718 | 092900 | 455514080 | 5310 | 5340 | 5340 | 5310 | 910 |
| 573 | 20230718 | 092800 | 450664320 | 5340 | 5350 | 5350 | 5340 | 2028 |
| 574 | 20230718 | 092700 | 439830530 | 5340 | 5400 | 5400 | 5340 | 5292 |
| 575 | 20230718 | 092600 | 411353500 | 5430 | 5440 | 5440 | 5420 | 230 |
| 576 | 20230718 | 092500 | 410105400 | 5440 | 5410 | 5440 | 5400 | 18316 |
| 577 | 20230718 | 092400 | 311015100 | 5440 | 5440 | 5440 | 5400 | 1949 |
| 578 | 20230718 | 092300 | 300468100 | 5420 | 5420 | 5430 | 5420 | 3848 |
| 579 | 20230718 | 092200 | 279582680 | 5430 | 5400 | 5430 | 5400 | 3036 |
| 580 | 20230718 | 092100 | 263141220 | 5390 | 5370 | 5390 | 5360 | 881 |
| 581 | 20230718 | 092000 | 258403940 | 5360 | 5330 | 5360 | 5330 | 2285 |
| 582 | 20230718 | 091900 | 246174060 | 5330 | 5330 | 5340 | 5330 | 1575 |
| 583 | 20230718 | 091800 | 237778310 | 5300 | 5310 | 5330 | 5300 | 2009 |
| 584 | 20230718 | 091700 | 227109650 | 5310 | 5300 | 5320 | 5300 | 145 |
| 585 | 20230718 | 091600 | 226339780 | 5320 | 5300 | 5320 | 5290 | 74 |
| 586 | 20230718 | 091500 | 225947370 | 5300 | 5260 | 5300 | 5260 | 2525 |
| 587 | 20230718 | 091400 | 212583070 | 5260 | 5250 | 5260 | 5250 | 745 |
| 588 | 20230718 | 091300 | 208664460 | 5230 | 5230 | 5230 | 5230 | 2 |
| 589 | 20230718 | 091200 | 208654000 | 5230 | 5230 | 5250 | 5220 | 7136 |
| 590 | 20230718 | 091100 | 171323350 | 5230 | 5250 | 5250 | 5230 | 1502 |
| 591 | 20230718 | 091000 | 163455690 | 5250 | 5240 | 5250 | 5230 | 188 |
| 592 | 20230718 | 090900 | 162470270 | 5240 | 5260 | 5260 | 5240 | 4527 |
| 593 | 20230718 | 090800 | 138724320 | 5260 | 5260 | 5260 | 5250 | 298 |
| 594 | 20230718 | 090700 | 137158860 | 5270 | 5250 | 5280 | 5250 | 491 |
| 595 | 20230718 | 090600 | 134569340 | 5260 | 5250 | 5280 | 5210 | 10398 |
| 596 | 20230718 | 090500 | 80037210 | 5250 | 5270 | 5270 | 5240 | 3970 |
| 597 | 20230718 | 090400 | 59201020 | 5270 | 5280 | 5280 | 5270 | 1109 |
| 598 | 20230718 | 090300 | 53349920 | 5280 | 5310 | 5310 | 5280 | 4472 |
| 599 | 20230718 | 090200 | 29644460 | 5320 | 5330 | 5330 | 5300 | 1682 |
| 600 | 20230718 | 090100 | 20703880 | 5330 | 5320 | 5340 | 5320 | 300 |
| 601 | 20230718 | 090000 | 19106380 | 5310 | 5310 | 5310 | 5310 | 3588 |