29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 190100 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 841 |
| 3 | 20230718 | 190000 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 4 | 20230718 | 185900 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 5 | 20230718 | 185800 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 6 | 20230718 | 185700 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 7 | 20230718 | 185600 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 8 | 20230718 | 185500 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 9 | 20230718 | 185400 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 10 | 20230718 | 185300 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 11 | 20230718 | 185200 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 12 | 20230718 | 185100 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 13 | 20230718 | 185000 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 14 | 20230718 | 184900 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 15 | 20230718 | 184800 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 16 | 20230718 | 184700 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 17 | 20230718 | 184600 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 18 | 20230718 | 184500 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 19 | 20230718 | 184400 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 20 | 20230718 | 184300 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 21 | 20230718 | 184200 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 22 | 20230718 | 184100 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 23 | 20230718 | 184000 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 24 | 20230718 | 183900 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 25 | 20230718 | 183800 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 26 | 20230718 | 183700 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 27 | 20230718 | 183600 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 28 | 20230718 | 183500 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 29 | 20230718 | 183400 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 30 | 20230718 | 183300 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 31 | 20230718 | 183200 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 32 | 20230718 | 183100 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 841 |
| 33 | 20230718 | 183000 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 34 | 20230718 | 182900 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 35 | 20230718 | 182800 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 36 | 20230718 | 182700 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 37 | 20230718 | 182600 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 38 | 20230718 | 182500 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 39 | 20230718 | 182400 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 40 | 20230718 | 182300 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 41 | 20230718 | 182200 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 42 | 20230718 | 182100 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 43 | 20230718 | 182000 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 44 | 20230718 | 181900 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 45 | 20230718 | 181800 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 46 | 20230718 | 181700 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 47 | 20230718 | 181600 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 48 | 20230718 | 181500 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 49 | 20230718 | 181400 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 50 | 20230718 | 181300 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 51 | 20230718 | 181200 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 52 | 20230718 | 181100 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 53 | 20230718 | 181000 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 54 | 20230718 | 180900 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 55 | 20230718 | 180800 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 56 | 20230718 | 180700 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 57 | 20230718 | 180600 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 58 | 20230718 | 180500 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 59 | 20230718 | 180400 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 60 | 20230718 | 180300 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 61 | 20230718 | 180200 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 62 | 20230718 | 180100 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 841 |
| 63 | 20230718 | 180000 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 64 | 20230718 | 175900 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 65 | 20230718 | 175800 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 66 | 20230718 | 175700 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 67 | 20230718 | 175600 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 68 | 20230718 | 175500 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 69 | 20230718 | 175400 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 70 | 20230718 | 175300 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 71 | 20230718 | 175200 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 72 | 20230718 | 175100 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 73 | 20230718 | 175000 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 74 | 20230718 | 174900 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 75 | 20230718 | 174800 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 76 | 20230718 | 174700 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 77 | 20230718 | 174600 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 78 | 20230718 | 174500 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 79 | 20230718 | 174400 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 80 | 20230718 | 174300 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 81 | 20230718 | 174200 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 82 | 20230718 | 174100 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 83 | 20230718 | 174000 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 84 | 20230718 | 173900 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 85 | 20230718 | 173800 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 86 | 20230718 | 173700 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 87 | 20230718 | 173600 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 88 | 20230718 | 173500 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 89 | 20230718 | 173400 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 90 | 20230718 | 173300 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 91 | 20230718 | 173200 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 92 | 20230718 | 173100 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 841 |
| 93 | 20230718 | 173000 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 94 | 20230718 | 172900 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 95 | 20230718 | 172800 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 96 | 20230718 | 172700 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 97 | 20230718 | 172600 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 98 | 20230718 | 172500 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 99 | 20230718 | 172400 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 100 | 20230718 | 172300 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 101 | 20230718 | 172200 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 102 | 20230718 | 172100 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 103 | 20230718 | 172000 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 104 | 20230718 | 171900 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 105 | 20230718 | 171800 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 106 | 20230718 | 171700 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 107 | 20230718 | 171600 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 108 | 20230718 | 171500 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 109 | 20230718 | 171400 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 110 | 20230718 | 171300 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 111 | 20230718 | 171200 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 112 | 20230718 | 171100 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 113 | 20230718 | 171000 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 114 | 20230718 | 170900 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 115 | 20230718 | 170800 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 116 | 20230718 | 170700 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 117 | 20230718 | 170600 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 118 | 20230718 | 170500 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 119 | 20230718 | 170400 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 120 | 20230718 | 170300 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 121 | 20230718 | 170200 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 122 | 20230718 | 170100 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 841 |
| 123 | 20230718 | 170000 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 124 | 20230718 | 165900 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 125 | 20230718 | 165800 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 126 | 20230718 | 165700 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 127 | 20230718 | 165600 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 128 | 20230718 | 165500 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 129 | 20230718 | 165400 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 130 | 20230718 | 165300 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 131 | 20230718 | 165200 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 132 | 20230718 | 165100 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 133 | 20230718 | 165000 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 134 | 20230718 | 164900 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 135 | 20230718 | 164800 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 136 | 20230718 | 164700 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 137 | 20230718 | 164600 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 138 | 20230718 | 164500 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 139 | 20230718 | 164400 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 140 | 20230718 | 164300 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 141 | 20230718 | 164200 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 142 | 20230718 | 164100 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 143 | 20230718 | 164000 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 144 | 20230718 | 163900 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 145 | 20230718 | 163800 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 146 | 20230718 | 163700 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 147 | 20230718 | 163600 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 148 | 20230718 | 163500 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 149 | 20230718 | 163400 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 150 | 20230718 | 163300 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 151 | 20230718 | 163200 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 152 | 20230718 | 163100 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 841 |
| 153 | 20230718 | 163000 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 154 | 20230718 | 162900 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 155 | 20230718 | 162800 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 156 | 20230718 | 162700 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 157 | 20230718 | 162600 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 158 | 20230718 | 162500 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 159 | 20230718 | 162400 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 160 | 20230718 | 162300 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 161 | 20230718 | 162200 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 162 | 20230718 | 162100 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 163 | 20230718 | 162000 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 164 | 20230718 | 161900 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 165 | 20230718 | 161800 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 166 | 20230718 | 161700 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 167 | 20230718 | 161600 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 168 | 20230718 | 161500 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 169 | 20230718 | 161400 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 170 | 20230718 | 161300 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 171 | 20230718 | 161200 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 172 | 20230718 | 161100 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 173 | 20230718 | 161000 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 174 | 20230718 | 160900 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 175 | 20230718 | 160800 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 176 | 20230718 | 160700 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 177 | 20230718 | 160600 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 178 | 20230718 | 160500 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 179 | 20230718 | 160400 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 180 | 20230718 | 160300 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 181 | 20230718 | 160200 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 182 | 20230718 | 160100 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 841 |
| 183 | 20230718 | 160000 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 184 | 20230718 | 155900 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 185 | 20230718 | 155800 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 186 | 20230718 | 155700 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 187 | 20230718 | 155600 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 188 | 20230718 | 155500 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 189 | 20230718 | 155400 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 190 | 20230718 | 155300 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 191 | 20230718 | 155200 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 192 | 20230718 | 155100 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 193 | 20230718 | 155000 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 194 | 20230718 | 154900 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 195 | 20230718 | 154800 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 196 | 20230718 | 154700 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 197 | 20230718 | 154600 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 198 | 20230718 | 154500 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 199 | 20230718 | 154400 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 200 | 20230718 | 154300 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 201 | 20230718 | 154200 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 202 | 20230718 | 154100 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 203 | 20230718 | 154000 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 204 | 20230718 | 153900 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 205 | 20230718 | 153800 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 206 | 20230718 | 153700 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 207 | 20230718 | 153600 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 208 | 20230718 | 153500 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 209 | 20230718 | 153400 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 210 | 20230718 | 153300 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 211 | 20230718 | 153200 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 0 |
| 212 | 20230718 | 153100 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 841 |
| 213 | 20230718 | 153000 | 1050361445 | 4580 | 4580 | 4580 | 4580 | 841 |
| 214 | 20230718 | 152900 | 1046509665 | 4595 | 4595 | 4595 | 4595 | 0 |
| 215 | 20230718 | 152800 | 1046509665 | 4595 | 4595 | 4595 | 4595 | 0 |
| 216 | 20230718 | 152700 | 1046509665 | 4595 | 4595 | 4595 | 4595 | 0 |
| 217 | 20230718 | 152600 | 1046509665 | 4595 | 4595 | 4595 | 4595 | 0 |
| 218 | 20230718 | 152500 | 1046509665 | 4595 | 4595 | 4595 | 4595 | 0 |
| 219 | 20230718 | 152400 | 1046509665 | 4595 | 4595 | 4595 | 4595 | 0 |
| 220 | 20230718 | 152300 | 1046509665 | 4595 | 4595 | 4595 | 4595 | 0 |
| 221 | 20230718 | 152200 | 1046509665 | 4595 | 4595 | 4595 | 4595 | 0 |
| 222 | 20230718 | 152100 | 1046509665 | 4595 | 4595 | 4595 | 4595 | 0 |
| 223 | 20230718 | 152000 | 1046509665 | 4595 | 4595 | 4595 | 4595 | 0 |
| 224 | 20230718 | 151900 | 1046509665 | 4595 | 4590 | 4595 | 4590 | 414 |
| 225 | 20230718 | 151800 | 1044608405 | 4590 | 4590 | 4590 | 4570 | 569 |
| 226 | 20230718 | 151700 | 1041997395 | 4590 | 4590 | 4590 | 4590 | 12 |
| 227 | 20230718 | 151600 | 1041942315 | 4570 | 4570 | 4570 | 4570 | 20 |
| 228 | 20230718 | 151500 | 1041850915 | 4565 | 4570 | 4570 | 4565 | 214 |
| 229 | 20230718 | 151400 | 1040873605 | 4590 | 4590 | 4590 | 4590 | 533 |
| 230 | 20230718 | 151300 | 1038427135 | 4590 | 4590 | 4590 | 4590 | 0 |
| 231 | 20230718 | 151200 | 1038427135 | 4590 | 4565 | 4590 | 4565 | 221 |
| 232 | 20230718 | 151100 | 1037418245 | 4565 | 4570 | 4570 | 4565 | 2162 |
| 233 | 20230718 | 151000 | 1027548175 | 4570 | 4570 | 4570 | 4570 | 30 |
| 234 | 20230718 | 150900 | 1027411075 | 4565 | 4565 | 4565 | 4565 | 429 |
| 235 | 20230718 | 150800 | 1025452690 | 4565 | 4575 | 4590 | 4565 | 1925 |
| 236 | 20230718 | 150700 | 1016653215 | 4570 | 4570 | 4570 | 4570 | 106 |
| 237 | 20230718 | 150600 | 1016168795 | 4565 | 4565 | 4570 | 4565 | 2167 |
| 238 | 20230718 | 150500 | 1006273740 | 4565 | 4575 | 4575 | 4565 | 1839 |
| 239 | 20230718 | 150400 | 997874565 | 4580 | 4575 | 4580 | 4575 | 814 |
| 240 | 20230718 | 150300 | 994150300 | 4580 | 4580 | 4580 | 4580 | 210 |
| 241 | 20230718 | 150200 | 993188500 | 4580 | 4575 | 4580 | 4575 | 150 |
| 242 | 20230718 | 150100 | 992501750 | 4575 | 4575 | 4575 | 4575 | 300 |
| 243 | 20230718 | 150000 | 991129250 | 4575 | 4575 | 4575 | 4575 | 610 |
| 244 | 20230718 | 145900 | 988338500 | 4575 | 4575 | 4575 | 4575 | 0 |
| 245 | 20230718 | 145800 | 988338500 | 4575 | 4575 | 4575 | 4575 | 45 |
| 246 | 20230718 | 145700 | 988132625 | 4575 | 4575 | 4575 | 4575 | 653 |
| 247 | 20230718 | 145600 | 985145150 | 4580 | 4585 | 4585 | 4580 | 1053 |
| 248 | 20230718 | 145500 | 980322300 | 4585 | 4585 | 4585 | 4585 | 0 |
| 249 | 20230718 | 145400 | 980322300 | 4585 | 4580 | 4585 | 4580 | 245 |
| 250 | 20230718 | 145300 | 979199975 | 4580 | 4580 | 4580 | 4580 | 542 |
| 251 | 20230718 | 145200 | 976717615 | 4580 | 4585 | 4585 | 4580 | 915 |
| 252 | 20230718 | 145100 | 972522990 | 4580 | 4580 | 4580 | 4580 | 412 |
| 253 | 20230718 | 145000 | 970636030 | 4585 | 4585 | 4585 | 4585 | 0 |
| 254 | 20230718 | 144900 | 970636030 | 4585 | 4590 | 4590 | 4585 | 550 |
| 255 | 20230718 | 144800 | 968114230 | 4590 | 4590 | 4590 | 4590 | 3 |
| 256 | 20230718 | 144700 | 968100460 | 4590 | 4595 | 4600 | 4590 | 121 |
| 257 | 20230718 | 144600 | 967545000 | 4600 | 4600 | 4600 | 4600 | 250 |
| 258 | 20230718 | 144500 | 966395000 | 4600 | 4600 | 4600 | 4600 | 11 |
| 259 | 20230718 | 144400 | 966344400 | 4575 | 4580 | 4580 | 4575 | 1056 |
| 260 | 20230718 | 144300 | 961512950 | 4600 | 4600 | 4600 | 4575 | 73 |
| 261 | 20230718 | 144200 | 961178925 | 4575 | 4580 | 4580 | 4570 | 2207 |
| 262 | 20230718 | 144100 | 951079230 | 4580 | 4585 | 4585 | 4580 | 1335 |
| 263 | 20230718 | 144000 | 944962050 | 4595 | 4595 | 4595 | 4595 | 3 |
| 264 | 20230718 | 143900 | 944948265 | 4585 | 4585 | 4585 | 4585 | 100 |
| 265 | 20230718 | 143800 | 944489765 | 4580 | 4595 | 4595 | 4580 | 2542 |
| 266 | 20230718 | 143700 | 932839895 | 4595 | 4595 | 4595 | 4595 | 112 |
| 267 | 20230718 | 143600 | 932325255 | 4595 | 4590 | 4595 | 4590 | 1055 |
| 268 | 20230718 | 143500 | 927482555 | 4595 | 4595 | 4595 | 4595 | 70 |
| 269 | 20230718 | 143400 | 927160905 | 4590 | 4590 | 4590 | 4590 | 0 |
| 270 | 20230718 | 143300 | 927160905 | 4590 | 4590 | 4590 | 4590 | 110 |
| 271 | 20230718 | 143200 | 926656005 | 4590 | 4590 | 4590 | 4590 | 43 |
| 272 | 20230718 | 143100 | 926458635 | 4600 | 4600 | 4600 | 4600 | 0 |
| 273 | 20230718 | 143000 | 926458635 | 4600 | 4600 | 4600 | 4600 | 0 |
| 274 | 20230718 | 142900 | 926458635 | 4600 | 4600 | 4600 | 4585 | 694 |
| 275 | 20230718 | 142800 | 923266835 | 4600 | 4600 | 4600 | 4600 | 0 |
| 276 | 20230718 | 142700 | 923266835 | 4600 | 4600 | 4600 | 4600 | 0 |
| 277 | 20230718 | 142600 | 923266835 | 4600 | 4600 | 4600 | 4600 | 0 |
| 278 | 20230718 | 142500 | 923266835 | 4600 | 4600 | 4600 | 4590 | 284 |
| 279 | 20230718 | 142400 | 921960535 | 4590 | 4590 | 4590 | 4590 | 0 |
| 280 | 20230718 | 142300 | 921960535 | 4590 | 4590 | 4590 | 4590 | 482 |
| 281 | 20230718 | 142200 | 919748155 | 4600 | 4600 | 4600 | 4600 | 217 |
| 282 | 20230718 | 142100 | 918749955 | 4600 | 4600 | 4600 | 4600 | 50 |
| 283 | 20230718 | 142000 | 918519955 | 4600 | 4600 | 4600 | 4600 | 1 |
| 284 | 20230718 | 141900 | 918515355 | 4595 | 4595 | 4595 | 4595 | 380 |
| 285 | 20230718 | 141800 | 916769255 | 4595 | 4595 | 4595 | 4595 | 0 |
| 286 | 20230718 | 141700 | 916769255 | 4595 | 4600 | 4600 | 4595 | 1051 |
| 287 | 20230718 | 141600 | 911934685 | 4600 | 4600 | 4600 | 4600 | 5 |
| 288 | 20230718 | 141500 | 911911685 | 4615 | 4615 | 4615 | 4615 | 0 |
| 289 | 20230718 | 141400 | 911911685 | 4615 | 4615 | 4615 | 4615 | 0 |
| 290 | 20230718 | 141300 | 911911685 | 4615 | 4615 | 4615 | 4615 | 1 |
| 291 | 20230718 | 141200 | 911907070 | 4595 | 4600 | 4600 | 4595 | 1514 |
| 292 | 20230718 | 141100 | 904948245 | 4600 | 4600 | 4615 | 4600 | 102 |
| 293 | 20230718 | 141000 | 904479030 | 4620 | 4620 | 4620 | 4620 | 0 |
| 294 | 20230718 | 140900 | 904479030 | 4620 | 4600 | 4620 | 4600 | 1001 |
| 295 | 20230718 | 140800 | 899874410 | 4600 | 4600 | 4600 | 4600 | 504 |
| 296 | 20230718 | 140700 | 897556010 | 4595 | 4600 | 4600 | 4595 | 62 |
| 297 | 20230718 | 140600 | 897270870 | 4595 | 4595 | 4595 | 4595 | 1000 |
| 298 | 20230718 | 140500 | 892675870 | 4595 | 4595 | 4595 | 4595 | 2 |
| 299 | 20230718 | 140400 | 892666680 | 4595 | 4595 | 4595 | 4595 | 0 |
| 300 | 20230718 | 140300 | 892666680 | 4595 | 4595 | 4595 | 4595 | 200 |
| 301 | 20230718 | 140200 | 891747680 | 4595 | 4605 | 4605 | 4595 | 289 |
| 302 | 20230718 | 140100 | 890419715 | 4590 | 4590 | 4590 | 4590 | 0 |
| 303 | 20230718 | 140000 | 890419715 | 4590 | 4595 | 4595 | 4590 | 214 |
| 304 | 20230718 | 135900 | 889437390 | 4595 | 4595 | 4595 | 4595 | 0 |
| 305 | 20230718 | 135800 | 889437390 | 4595 | 4605 | 4605 | 4595 | 8273 |
| 306 | 20230718 | 135700 | 851382385 | 4605 | 4630 | 4630 | 4605 | 331 |
| 307 | 20230718 | 135600 | 849857550 | 4620 | 4615 | 4620 | 4615 | 110 |
| 308 | 20230718 | 135500 | 849349850 | 4610 | 4610 | 4610 | 4610 | 20 |
| 309 | 20230718 | 135400 | 849257650 | 4610 | 4620 | 4620 | 4610 | 37 |
| 310 | 20230718 | 135300 | 849086880 | 4615 | 4615 | 4615 | 4615 | 102 |
| 311 | 20230718 | 135200 | 848616150 | 4615 | 4615 | 4615 | 4615 | 0 |
| 312 | 20230718 | 135100 | 848616150 | 4615 | 4620 | 4620 | 4615 | 15 |
| 313 | 20230718 | 135000 | 848546870 | 4610 | 4610 | 4610 | 4610 | 178 |
| 314 | 20230718 | 134900 | 847726290 | 4605 | 4610 | 4610 | 4605 | 385 |
| 315 | 20230718 | 134800 | 845952555 | 4610 | 4610 | 4610 | 4610 | 110 |
| 316 | 20230718 | 134700 | 845445455 | 4605 | 4615 | 4615 | 4605 | 4883 |
| 317 | 20230718 | 134600 | 822947315 | 4620 | 4620 | 4620 | 4620 | 0 |
| 318 | 20230718 | 134500 | 822947315 | 4620 | 4620 | 4620 | 4620 | 5 |
| 319 | 20230718 | 134400 | 822924215 | 4615 | 4630 | 4630 | 4615 | 3 |
| 320 | 20230718 | 134300 | 822910345 | 4610 | 4610 | 4610 | 4610 | 110 |
| 321 | 20230718 | 134200 | 822403245 | 4610 | 4610 | 4610 | 4610 | 22 |
| 322 | 20230718 | 134100 | 822301825 | 4610 | 4620 | 4620 | 4610 | 351 |
| 323 | 20230718 | 134000 | 820681940 | 4645 | 4645 | 4645 | 4645 | 2 |
| 324 | 20230718 | 133900 | 820672650 | 4645 | 4645 | 4645 | 4645 | 30 |
| 325 | 20230718 | 133800 | 820533300 | 4645 | 4645 | 4645 | 4645 | 1 |
| 326 | 20230718 | 133700 | 820528655 | 4630 | 4630 | 4630 | 4630 | 0 |
| 327 | 20230718 | 133600 | 820528655 | 4630 | 4645 | 4645 | 4630 | 320 |
| 328 | 20230718 | 133500 | 819042555 | 4630 | 4630 | 4630 | 4630 | 50 |
| 329 | 20230718 | 133400 | 818811055 | 4620 | 4620 | 4620 | 4620 | 0 |
| 330 | 20230718 | 133300 | 818811055 | 4620 | 4645 | 4645 | 4620 | 3131 |
| 331 | 20230718 | 133200 | 804345810 | 4625 | 4625 | 4625 | 4625 | 299 |
| 332 | 20230718 | 133100 | 802962935 | 4625 | 4625 | 4625 | 4625 | 0 |
| 333 | 20230718 | 133000 | 802962935 | 4625 | 4625 | 4625 | 4625 | 456 |
| 334 | 20230718 | 132900 | 800853935 | 4645 | 4645 | 4645 | 4645 | 0 |
| 335 | 20230718 | 132800 | 800853935 | 4645 | 4645 | 4645 | 4645 | 0 |
| 336 | 20230718 | 132700 | 800853935 | 4645 | 4645 | 4645 | 4645 | 1 |
| 337 | 20230718 | 132600 | 800849290 | 4625 | 4625 | 4625 | 4625 | 3 |
| 338 | 20230718 | 132500 | 800835415 | 4650 | 4635 | 4650 | 4635 | 107 |
| 339 | 20230718 | 132400 | 800338420 | 4635 | 4635 | 4635 | 4635 | 0 |
| 340 | 20230718 | 132300 | 800338420 | 4635 | 4630 | 4635 | 4630 | 4 |
| 341 | 20230718 | 132200 | 800319890 | 4630 | 4630 | 4630 | 4630 | 429 |
| 342 | 20230718 | 132100 | 798333620 | 4630 | 4625 | 4630 | 4625 | 11 |
| 343 | 20230718 | 132000 | 798282740 | 4630 | 4630 | 4630 | 4630 | 0 |
| 344 | 20230718 | 131900 | 798282740 | 4630 | 4630 | 4630 | 4630 | 20 |
| 345 | 20230718 | 131800 | 798190140 | 4630 | 4630 | 4630 | 4630 | 20 |
| 346 | 20230718 | 131700 | 798097540 | 4630 | 4630 | 4630 | 4630 | 0 |
| 347 | 20230718 | 131600 | 798097540 | 4630 | 4630 | 4630 | 4625 | 40 |
| 348 | 20230718 | 131500 | 797912390 | 4635 | 4630 | 4635 | 4620 | 1328 |
| 349 | 20230718 | 131400 | 791771555 | 4645 | 4645 | 4645 | 4645 | 0 |
| 350 | 20230718 | 131300 | 791771555 | 4645 | 4645 | 4645 | 4645 | 0 |
| 351 | 20230718 | 131200 | 791771555 | 4645 | 4645 | 4645 | 4645 | 0 |
| 352 | 20230718 | 131100 | 791771555 | 4645 | 4645 | 4645 | 4645 | 0 |
| 353 | 20230718 | 131000 | 791771555 | 4645 | 4645 | 4645 | 4645 | 0 |
| 354 | 20230718 | 130900 | 791771555 | 4645 | 4630 | 4645 | 4630 | 38 |
| 355 | 20230718 | 130800 | 791595600 | 4630 | 4630 | 4630 | 4630 | 10 |
| 356 | 20230718 | 130700 | 791549300 | 4625 | 4630 | 4630 | 4625 | 907 |
| 357 | 20230718 | 130600 | 787354090 | 4630 | 4650 | 4650 | 4630 | 102 |
| 358 | 20230718 | 130500 | 786881600 | 4640 | 4640 | 4640 | 4640 | 4 |
| 359 | 20230718 | 130400 | 786863040 | 4650 | 4650 | 4650 | 4650 | 0 |
| 360 | 20230718 | 130300 | 786863040 | 4650 | 4650 | 4650 | 4650 | 0 |
| 361 | 20230718 | 130200 | 786863040 | 4650 | 4650 | 4650 | 4650 | 0 |
| 362 | 20230718 | 130100 | 786863040 | 4650 | 4650 | 4650 | 4650 | 1 |
| 363 | 20230718 | 130000 | 786858390 | 4650 | 4650 | 4650 | 4650 | 1 |
| 364 | 20230718 | 125900 | 786853740 | 4655 | 4655 | 4655 | 4655 | 0 |
| 365 | 20230718 | 125800 | 786853740 | 4655 | 4655 | 4655 | 4655 | 0 |
| 366 | 20230718 | 125700 | 786853740 | 4655 | 4655 | 4655 | 4655 | 0 |
| 367 | 20230718 | 125600 | 786853740 | 4655 | 4650 | 4655 | 4650 | 78 |
| 368 | 20230718 | 125500 | 786491035 | 4650 | 4650 | 4650 | 4650 | 150 |
| 369 | 20230718 | 125400 | 785793535 | 4650 | 4650 | 4650 | 4650 | 0 |
| 370 | 20230718 | 125300 | 785793535 | 4650 | 4645 | 4650 | 4645 | 387 |
| 371 | 20230718 | 125200 | 783995910 | 4645 | 4645 | 4645 | 4645 | 0 |
| 372 | 20230718 | 125100 | 783995910 | 4645 | 4645 | 4645 | 4645 | 0 |
| 373 | 20230718 | 125000 | 783995910 | 4645 | 4645 | 4645 | 4645 | 3 |
| 374 | 20230718 | 124900 | 783981975 | 4630 | 4630 | 4630 | 4630 | 22 |
| 375 | 20230718 | 124800 | 783880115 | 4650 | 4650 | 4650 | 4650 | 0 |
| 376 | 20230718 | 124700 | 783880115 | 4650 | 4650 | 4650 | 4650 | 0 |
| 377 | 20230718 | 124600 | 783880115 | 4650 | 4650 | 4650 | 4650 | 0 |
| 378 | 20230718 | 124500 | 783880115 | 4650 | 4650 | 4650 | 4650 | 0 |
| 379 | 20230718 | 124400 | 783880115 | 4650 | 4620 | 4650 | 4620 | 2 |
| 380 | 20230718 | 124300 | 783870845 | 4655 | 4635 | 4655 | 4635 | 628 |
| 381 | 20230718 | 124200 | 780960045 | 4625 | 4625 | 4625 | 4625 | 104 |
| 382 | 20230718 | 124100 | 780479045 | 4635 | 4635 | 4635 | 4635 | 0 |
| 383 | 20230718 | 124000 | 780479045 | 4635 | 4635 | 4635 | 4635 | 0 |
| 384 | 20230718 | 123900 | 780479045 | 4635 | 4625 | 4635 | 4625 | 434 |
| 385 | 20230718 | 123800 | 778467485 | 4635 | 4635 | 4635 | 4635 | 1 |
| 386 | 20230718 | 123700 | 778462850 | 4620 | 4625 | 4625 | 4620 | 1035 |
| 387 | 20230718 | 123600 | 773676020 | 4620 | 4620 | 4620 | 4620 | 129 |
| 388 | 20230718 | 123500 | 773080040 | 4630 | 4630 | 4630 | 4620 | 2240 |
| 389 | 20230718 | 123400 | 762717680 | 4630 | 4625 | 4630 | 4625 | 320 |
| 390 | 20230718 | 123300 | 761237580 | 4635 | 4630 | 4635 | 4630 | 3 |
| 391 | 20230718 | 123200 | 761223680 | 4635 | 4635 | 4635 | 4635 | 0 |
| 392 | 20230718 | 123100 | 761223680 | 4635 | 4635 | 4635 | 4635 | 0 |
| 393 | 20230718 | 123000 | 761223680 | 4635 | 4635 | 4635 | 4635 | 4 |
| 394 | 20230718 | 122900 | 761205140 | 4635 | 4635 | 4635 | 4635 | 15 |
| 395 | 20230718 | 122800 | 761135615 | 4635 | 4635 | 4635 | 4635 | 0 |
| 396 | 20230718 | 122700 | 761135615 | 4635 | 4635 | 4635 | 4630 | 1011 |
| 397 | 20230718 | 122600 | 756454630 | 4625 | 4630 | 4635 | 4625 | 503 |
| 398 | 20230718 | 122500 | 754125745 | 4635 | 4635 | 4635 | 4630 | 568 |
| 399 | 20230718 | 122400 | 751495890 | 4635 | 4635 | 4635 | 4635 | 107 |
| 400 | 20230718 | 122300 | 750999945 | 4635 | 4630 | 4635 | 4630 | 13 |
| 401 | 20230718 | 122200 | 750939745 | 4635 | 4620 | 4635 | 4620 | 547 |
| 402 | 20230718 | 122100 | 748412590 | 4625 | 4625 | 4625 | 4625 | 1540 |
| 403 | 20230718 | 122000 | 741290090 | 4625 | 4630 | 4630 | 4625 | 356 |
| 404 | 20230718 | 121900 | 739642790 | 4635 | 4635 | 4635 | 4635 | 0 |
| 405 | 20230718 | 121800 | 739642790 | 4635 | 4635 | 4635 | 4635 | 0 |
| 406 | 20230718 | 121700 | 739642790 | 4635 | 4635 | 4635 | 4635 | 0 |
| 407 | 20230718 | 121600 | 739642790 | 4635 | 4650 | 4650 | 4625 | 1004 |
| 408 | 20230718 | 121500 | 734998990 | 4655 | 4655 | 4655 | 4655 | 6 |
| 409 | 20230718 | 121400 | 734971060 | 4655 | 4655 | 4655 | 4655 | 11 |
| 410 | 20230718 | 121300 | 734919855 | 4625 | 4655 | 4655 | 4625 | 3 |
| 411 | 20230718 | 121200 | 734905950 | 4630 | 4635 | 4635 | 4630 | 1402 |
| 412 | 20230718 | 121100 | 728412190 | 4655 | 4655 | 4655 | 4655 | 1 |
| 413 | 20230718 | 121000 | 728407535 | 4635 | 4635 | 4635 | 4635 | 246 |
| 414 | 20230718 | 120900 | 727267325 | 4655 | 4635 | 4655 | 4630 | 398 |
| 415 | 20230718 | 120800 | 725422690 | 4635 | 4635 | 4635 | 4635 | 430 |
| 416 | 20230718 | 120700 | 723429640 | 4665 | 4645 | 4665 | 4635 | 4402 |
| 417 | 20230718 | 120600 | 703016690 | 4665 | 4665 | 4665 | 4665 | 0 |
| 418 | 20230718 | 120500 | 703016690 | 4665 | 4665 | 4665 | 4665 | 0 |
| 419 | 20230718 | 120400 | 703016690 | 4665 | 4665 | 4665 | 4665 | 18 |
| 420 | 20230718 | 120300 | 702932720 | 4665 | 4665 | 4665 | 4665 | 16 |
| 421 | 20230718 | 120200 | 702858080 | 4665 | 4665 | 4665 | 4665 | 18 |
| 422 | 20230718 | 120100 | 702774110 | 4640 | 4645 | 4645 | 4640 | 115 |
| 423 | 20230718 | 120000 | 702240010 | 4670 | 4670 | 4670 | 4670 | 0 |
| 424 | 20230718 | 115900 | 702240010 | 4670 | 4670 | 4670 | 4670 | 0 |
| 425 | 20230718 | 115800 | 702240010 | 4670 | 4670 | 4670 | 4670 | 0 |
| 426 | 20230718 | 115700 | 702240010 | 4670 | 4670 | 4670 | 4670 | 0 |
| 427 | 20230718 | 115600 | 702240010 | 4670 | 4670 | 4670 | 4670 | 30 |
| 428 | 20230718 | 115500 | 702099910 | 4680 | 4645 | 4680 | 4645 | 75 |
| 429 | 20230718 | 115400 | 701751400 | 4680 | 4680 | 4680 | 4680 | 0 |
| 430 | 20230718 | 115300 | 701751400 | 4680 | 4680 | 4680 | 4680 | 4 |
| 431 | 20230718 | 115200 | 701732680 | 4680 | 4655 | 4685 | 4655 | 221 |
| 432 | 20230718 | 115100 | 700703840 | 4705 | 4705 | 4705 | 4705 | 0 |
| 433 | 20230718 | 115000 | 700703840 | 4705 | 4705 | 4705 | 4705 | 0 |
| 434 | 20230718 | 114900 | 700703840 | 4705 | 4705 | 4705 | 4705 | 0 |
| 435 | 20230718 | 114800 | 700703840 | 4705 | 4675 | 4705 | 4675 | 1347 |
| 436 | 20230718 | 114700 | 694397285 | 4675 | 4675 | 4675 | 4675 | 0 |
| 437 | 20230718 | 114600 | 694397285 | 4675 | 4675 | 4675 | 4675 | 0 |
| 438 | 20230718 | 114500 | 694397285 | 4675 | 4675 | 4675 | 4675 | 2 |
| 439 | 20230718 | 114400 | 694387935 | 4670 | 4675 | 4675 | 4670 | 319 |
| 440 | 20230718 | 114300 | 692897610 | 4675 | 4675 | 4675 | 4675 | 0 |
| 441 | 20230718 | 114200 | 692897610 | 4675 | 4665 | 4675 | 4665 | 1330 |
| 442 | 20230718 | 114100 | 686693140 | 4665 | 4665 | 4665 | 4665 | 0 |
| 443 | 20230718 | 114000 | 686693140 | 4665 | 4640 | 4665 | 4640 | 187 |
| 444 | 20230718 | 113900 | 685824960 | 4665 | 4645 | 4665 | 4640 | 76 |
| 445 | 20230718 | 113800 | 685472200 | 4665 | 4665 | 4665 | 4665 | 0 |
| 446 | 20230718 | 113700 | 685472200 | 4665 | 4665 | 4665 | 4665 | 0 |
| 447 | 20230718 | 113600 | 685472200 | 4665 | 4665 | 4665 | 4665 | 1 |
| 448 | 20230718 | 113500 | 685467535 | 4645 | 4645 | 4645 | 4645 | 0 |
| 449 | 20230718 | 113400 | 685467535 | 4645 | 4645 | 4645 | 4645 | 0 |
| 450 | 20230718 | 113300 | 685467535 | 4645 | 4650 | 4650 | 4645 | 965 |
| 451 | 20230718 | 113200 | 680985105 | 4665 | 4665 | 4665 | 4665 | 0 |
| 452 | 20230718 | 113100 | 680985105 | 4665 | 4665 | 4665 | 4665 | 0 |
| 453 | 20230718 | 113000 | 680985105 | 4665 | 4665 | 4665 | 4665 | 0 |
| 454 | 20230718 | 112900 | 680985105 | 4665 | 4645 | 4665 | 4645 | 352 |
| 455 | 20230718 | 112800 | 679348525 | 4650 | 4650 | 4650 | 4650 | 100 |
| 456 | 20230718 | 112700 | 678883525 | 4665 | 4650 | 4665 | 4650 | 273 |
| 457 | 20230718 | 112600 | 677614060 | 4650 | 4655 | 4655 | 4650 | 551 |
| 458 | 20230718 | 112500 | 675051805 | 4665 | 4665 | 4665 | 4665 | 2 |
| 459 | 20230718 | 112400 | 675042475 | 4665 | 4665 | 4665 | 4665 | 10 |
| 460 | 20230718 | 112300 | 674995825 | 4665 | 4665 | 4665 | 4665 | 120 |
| 461 | 20230718 | 112200 | 674436025 | 4665 | 4665 | 4665 | 4665 | 200 |
| 462 | 20230718 | 112100 | 673503025 | 4655 | 4670 | 4670 | 4655 | 11 |
| 463 | 20230718 | 112000 | 673451805 | 4660 | 4645 | 4670 | 4645 | 47 |
| 464 | 20230718 | 111900 | 673233345 | 4670 | 4670 | 4670 | 4670 | 0 |
| 465 | 20230718 | 111800 | 673233345 | 4670 | 4670 | 4670 | 4670 | 0 |
| 466 | 20230718 | 111700 | 673233345 | 4670 | 4670 | 4670 | 4670 | 0 |
| 467 | 20230718 | 111600 | 673233345 | 4670 | 4670 | 4670 | 4670 | 0 |
| 468 | 20230718 | 111500 | 673233345 | 4670 | 4670 | 4670 | 4670 | 110 |
| 469 | 20230718 | 111400 | 672719645 | 4670 | 4670 | 4670 | 4670 | 0 |
| 470 | 20230718 | 111300 | 672719645 | 4670 | 4670 | 4670 | 4670 | 300 |
| 471 | 20230718 | 111200 | 671318645 | 4670 | 4665 | 4670 | 4665 | 501 |
| 472 | 20230718 | 111100 | 668979975 | 4645 | 4650 | 4650 | 4645 | 42 |
| 473 | 20230718 | 111000 | 668784805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 474 | 20230718 | 110900 | 668784805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 475 | 20230718 | 110800 | 668784805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 476 | 20230718 | 110700 | 668784805 | 4670 | 4660 | 4670 | 4660 | 226 |
| 477 | 20230718 | 110600 | 667730875 | 4660 | 4650 | 4660 | 4650 | 1276 |
| 478 | 20230718 | 110500 | 661797465 | 4655 | 4670 | 4670 | 4655 | 6984 |
| 479 | 20230718 | 110400 | 629238005 | 4680 | 4680 | 4680 | 4680 | 227 |
| 480 | 20230718 | 110300 | 628175645 | 4665 | 4665 | 4665 | 4665 | 0 |
| 481 | 20230718 | 110200 | 628175645 | 4665 | 4685 | 4685 | 4665 | 593 |
| 482 | 20230718 | 110100 | 625404340 | 4685 | 4685 | 4685 | 4685 | 0 |
| 483 | 20230718 | 110000 | 625404340 | 4685 | 4685 | 4685 | 4685 | 0 |
| 484 | 20230718 | 105900 | 625404340 | 4685 | 4665 | 4685 | 4665 | 336 |
| 485 | 20230718 | 105800 | 623832690 | 4665 | 4665 | 4665 | 4665 | 240 |
| 486 | 20230718 | 105700 | 622713090 | 4665 | 4665 | 4665 | 4665 | 436 |
| 487 | 20230718 | 105600 | 620679150 | 4665 | 4665 | 4665 | 4665 | 0 |
| 488 | 20230718 | 105500 | 620679150 | 4665 | 4660 | 4665 | 4660 | 3 |
| 489 | 20230718 | 105400 | 620665160 | 4665 | 4665 | 4665 | 4665 | 0 |
| 490 | 20230718 | 105300 | 620665160 | 4665 | 4665 | 4665 | 4665 | 429 |
| 491 | 20230718 | 105200 | 618663875 | 4660 | 4660 | 4660 | 4660 | 244 |
| 492 | 20230718 | 105100 | 617526835 | 4665 | 4665 | 4665 | 4665 | 35 |
| 493 | 20230718 | 105000 | 617363560 | 4660 | 4660 | 4660 | 4660 | 0 |
| 494 | 20230718 | 104900 | 617363560 | 4660 | 4660 | 4660 | 4660 | 1 |
| 495 | 20230718 | 104800 | 617358900 | 4665 | 4665 | 4665 | 4665 | 9 |
| 496 | 20230718 | 104700 | 617316915 | 4665 | 4665 | 4665 | 4660 | 519 |
| 497 | 20230718 | 104600 | 614897840 | 4665 | 4665 | 4665 | 4665 | 14 |
| 498 | 20230718 | 104500 | 614832530 | 4665 | 4665 | 4665 | 4665 | 2 |
| 499 | 20230718 | 104400 | 614823200 | 4660 | 4660 | 4660 | 4660 | 50 |
| 500 | 20230718 | 104300 | 614590200 | 4655 | 4655 | 4655 | 4655 | 75 |
| 501 | 20230718 | 104200 | 614241075 | 4665 | 4665 | 4665 | 4665 | 5 |
| 502 | 20230718 | 104100 | 614217750 | 4650 | 4650 | 4650 | 4650 | 5 |
| 503 | 20230718 | 104000 | 614194500 | 4670 | 4670 | 4670 | 4670 | 39 |
| 504 | 20230718 | 103900 | 614012370 | 4670 | 4670 | 4670 | 4670 | 82 |
| 505 | 20230718 | 103800 | 613629430 | 4670 | 4670 | 4670 | 4670 | 5 |
| 506 | 20230718 | 103700 | 613606080 | 4670 | 4660 | 4670 | 4660 | 348 |
| 507 | 20230718 | 103600 | 611984370 | 4660 | 4660 | 4660 | 4660 | 85 |
| 508 | 20230718 | 103500 | 611588270 | 4660 | 4660 | 4660 | 4660 | 15 |
| 509 | 20230718 | 103400 | 611518370 | 4650 | 4650 | 4650 | 4650 | 405 |
| 510 | 20230718 | 103300 | 609635120 | 4650 | 4650 | 4650 | 4650 | 100 |
| 511 | 20230718 | 103200 | 609170120 | 4650 | 4650 | 4650 | 4650 | 0 |
| 512 | 20230718 | 103100 | 609170120 | 4650 | 4650 | 4650 | 4650 | 14 |
| 513 | 20230718 | 103000 | 609105020 | 4640 | 4650 | 4650 | 4640 | 186 |
| 514 | 20230718 | 102900 | 608241420 | 4650 | 4640 | 4650 | 4640 | 1633 |
| 515 | 20230718 | 102800 | 600664280 | 4650 | 4645 | 4650 | 4645 | 1464 |
| 516 | 20230718 | 102700 | 593861970 | 4645 | 4645 | 4645 | 4645 | 24 |
| 517 | 20230718 | 102600 | 593750490 | 4640 | 4640 | 4645 | 4640 | 854 |
| 518 | 20230718 | 102500 | 589786210 | 4645 | 4645 | 4645 | 4645 | 0 |
| 519 | 20230718 | 102400 | 589786210 | 4645 | 4650 | 4650 | 4645 | 40 |
| 520 | 20230718 | 102300 | 589600400 | 4645 | 4645 | 4645 | 4645 | 9 |
| 521 | 20230718 | 102200 | 589558595 | 4645 | 4645 | 4645 | 4645 | 0 |
| 522 | 20230718 | 102100 | 589558595 | 4645 | 4635 | 4645 | 4635 | 13 |
| 523 | 20230718 | 102000 | 589498330 | 4635 | 4635 | 4650 | 4635 | 83 |
| 524 | 20230718 | 101900 | 589113560 | 4640 | 4650 | 4650 | 4640 | 209 |
| 525 | 20230718 | 101800 | 588143790 | 4640 | 4640 | 4640 | 4635 | 868 |
| 526 | 20230718 | 101700 | 584118235 | 4650 | 4650 | 4650 | 4640 | 1662 |
| 527 | 20230718 | 101600 | 576400965 | 4640 | 4640 | 4640 | 4640 | 202 |
| 528 | 20230718 | 101500 | 575463685 | 4625 | 4645 | 4645 | 4625 | 1411 |
| 529 | 20230718 | 101400 | 568927650 | 4650 | 4650 | 4650 | 4650 | 62 |
| 530 | 20230718 | 101300 | 568639350 | 4650 | 4650 | 4670 | 4650 | 271 |
| 531 | 20230718 | 101200 | 567379180 | 4670 | 4670 | 4670 | 4650 | 109 |
| 532 | 20230718 | 101100 | 566872150 | 4670 | 4670 | 4670 | 4670 | 10 |
| 533 | 20230718 | 101000 | 566825450 | 4670 | 4665 | 4670 | 4640 | 378 |
| 534 | 20230718 | 100900 | 565071390 | 4640 | 4670 | 4670 | 4640 | 728 |
| 535 | 20230718 | 100800 | 561693410 | 4640 | 4645 | 4645 | 4640 | 100 |
| 536 | 20230718 | 100700 | 561229405 | 4670 | 4645 | 4670 | 4645 | 2 |
| 537 | 20230718 | 100600 | 561220090 | 4670 | 4670 | 4670 | 4670 | 3641 |
| 538 | 20230718 | 100500 | 544216620 | 4670 | 4670 | 4670 | 4670 | 4 |
| 539 | 20230718 | 100400 | 544197940 | 4660 | 4660 | 4660 | 4660 | 224 |
| 540 | 20230718 | 100300 | 543154100 | 4660 | 4660 | 4660 | 4660 | 0 |
| 541 | 20230718 | 100200 | 543154100 | 4660 | 4660 | 4660 | 4660 | 11 |
| 542 | 20230718 | 100100 | 543102840 | 4635 | 4660 | 4665 | 4635 | 352 |
| 543 | 20230718 | 100000 | 541463345 | 4660 | 4660 | 4660 | 4660 | 0 |
| 544 | 20230718 | 095900 | 541463345 | 4660 | 4630 | 4660 | 4630 | 5 |
| 545 | 20230718 | 095800 | 541440135 | 4660 | 4640 | 4660 | 4625 | 1815 |
| 546 | 20230718 | 095700 | 533005220 | 4645 | 4620 | 4645 | 4620 | 41 |
| 547 | 20230718 | 095600 | 532815775 | 4615 | 4645 | 4645 | 4615 | 561 |
| 548 | 20230718 | 095500 | 530224630 | 4645 | 4630 | 4645 | 4615 | 1028 |
| 549 | 20230718 | 095400 | 525473615 | 4645 | 4640 | 4645 | 4635 | 210 |
| 550 | 20230718 | 095300 | 524499215 | 4640 | 4630 | 4640 | 4630 | 1191 |
| 551 | 20230718 | 095200 | 518973595 | 4630 | 4630 | 4630 | 4625 | 65 |
| 552 | 20230718 | 095100 | 518672795 | 4630 | 4610 | 4630 | 4610 | 2436 |
| 553 | 20230718 | 095000 | 507414115 | 4620 | 4610 | 4620 | 4605 | 3175 |
| 554 | 20230718 | 094900 | 492774205 | 4600 | 4630 | 4630 | 4600 | 4665 |
| 555 | 20230718 | 094800 | 471221850 | 4635 | 4650 | 4650 | 4635 | 4959 |
| 556 | 20230718 | 094700 | 448224525 | 4650 | 4650 | 4650 | 4645 | 2075 |
| 557 | 20230718 | 094600 | 438576025 | 4650 | 4650 | 4650 | 4650 | 6 |
| 558 | 20230718 | 094500 | 438548125 | 4640 | 4640 | 4640 | 4640 | 413 |
| 559 | 20230718 | 094400 | 436631805 | 4640 | 4650 | 4650 | 4640 | 3 |
| 560 | 20230718 | 094300 | 436617865 | 4635 | 4640 | 4650 | 4635 | 146 |
| 561 | 20230718 | 094200 | 435940730 | 4640 | 4650 | 4650 | 4640 | 724 |
| 562 | 20230718 | 094100 | 432577370 | 4650 | 4655 | 4655 | 4650 | 124 |
| 563 | 20230718 | 094000 | 432000765 | 4650 | 4660 | 4660 | 4640 | 6573 |
| 564 | 20230718 | 093900 | 401450940 | 4660 | 4655 | 4660 | 4655 | 1317 |
| 565 | 20230718 | 093800 | 395320270 | 4655 | 4660 | 4660 | 4655 | 472 |
| 566 | 20230718 | 093700 | 393123080 | 4660 | 4660 | 4660 | 4660 | 3510 |
| 567 | 20230718 | 093600 | 376766480 | 4675 | 4665 | 4675 | 4660 | 657 |
| 568 | 20230718 | 093500 | 373698135 | 4675 | 4675 | 4675 | 4675 | 5 |
| 569 | 20230718 | 093400 | 373674760 | 4660 | 4665 | 4670 | 4660 | 1400 |
| 570 | 20230718 | 093300 | 367145625 | 4680 | 4665 | 4680 | 4660 | 688 |
| 571 | 20230718 | 093200 | 363932820 | 4665 | 4660 | 4665 | 4660 | 330 |
| 572 | 20230718 | 093100 | 362394965 | 4660 | 4660 | 4680 | 4660 | 561 |
| 573 | 20230718 | 093000 | 359780485 | 4660 | 4665 | 4680 | 4660 | 2406 |
| 574 | 20230718 | 092900 | 348566510 | 4670 | 4695 | 4695 | 4670 | 15673 |
| 575 | 20230718 | 092800 | 275182155 | 4700 | 4700 | 4700 | 4700 | 2210 |
| 576 | 20230718 | 092700 | 264795155 | 4705 | 4705 | 4705 | 4700 | 256 |
| 577 | 20230718 | 092600 | 263591090 | 4705 | 4710 | 4710 | 4705 | 602 |
| 578 | 20230718 | 092500 | 260758415 | 4705 | 4700 | 4705 | 4700 | 633 |
| 579 | 20230718 | 092400 | 257783295 | 4700 | 4715 | 4730 | 4700 | 1141 |
| 580 | 20230718 | 092300 | 252415530 | 4725 | 4725 | 4725 | 4720 | 1202 |
| 581 | 20230718 | 092200 | 246737080 | 4720 | 4720 | 4720 | 4720 | 141 |
| 582 | 20230718 | 092100 | 246071560 | 4720 | 4715 | 4720 | 4715 | 246 |
| 583 | 20230718 | 092000 | 244910685 | 4715 | 4710 | 4715 | 4710 | 3810 |
| 584 | 20230718 | 091900 | 226948945 | 4715 | 4715 | 4715 | 4695 | 2273 |
| 585 | 20230718 | 091800 | 216261715 | 4720 | 4730 | 4730 | 4720 | 406 |
| 586 | 20230718 | 091700 | 214342375 | 4725 | 4725 | 4725 | 4725 | 54 |
| 587 | 20230718 | 091600 | 214087225 | 4735 | 4735 | 4735 | 4735 | 167 |
| 588 | 20230718 | 091500 | 213296480 | 4725 | 4705 | 4725 | 4700 | 1632 |
| 589 | 20230718 | 091400 | 205613475 | 4705 | 4710 | 4710 | 4705 | 539 |
| 590 | 20230718 | 091300 | 203076580 | 4705 | 4690 | 4705 | 4690 | 651 |
| 591 | 20230718 | 091200 | 200016065 | 4690 | 4720 | 4720 | 4690 | 13385 |
| 592 | 20230718 | 091100 | 137016615 | 4725 | 4725 | 4725 | 4725 | 2475 |
| 593 | 20230718 | 091000 | 125322240 | 4725 | 4725 | 4730 | 4725 | 1196 |
| 594 | 20230718 | 090900 | 119671090 | 4725 | 4735 | 4740 | 4725 | 2872 |
| 595 | 20230718 | 090800 | 106081745 | 4735 | 4745 | 4750 | 4735 | 496 |
| 596 | 20230718 | 090700 | 103728785 | 4740 | 4735 | 4740 | 4735 | 46 |
| 597 | 20230718 | 090600 | 103510970 | 4730 | 4735 | 4735 | 4730 | 1062 |
| 598 | 20230718 | 090500 | 98482710 | 4730 | 4725 | 4730 | 4725 | 1104 |
| 599 | 20230718 | 090400 | 93263075 | 4725 | 4735 | 4735 | 4725 | 2060 |
| 600 | 20230718 | 090300 | 83519520 | 4735 | 4735 | 4735 | 4730 | 875 |
| 601 | 20230718 | 090200 | 79378540 | 4735 | 4735 | 4735 | 4735 | 144 |
| 602 | 20230718 | 090100 | 78696700 | 4745 | 4725 | 4745 | 4725 | 5217 |
| 603 | 20230718 | 090000 | 54007030 | 4725 | 4785 | 4785 | 4725 | 11346 |