32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 190900 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 3549 |
| 3 | 20230718 | 190800 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 4 | 20230718 | 190700 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 5 | 20230718 | 190600 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 6 | 20230718 | 190500 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 7 | 20230718 | 190400 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 8 | 20230718 | 190300 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 9 | 20230718 | 190200 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 10 | 20230718 | 190100 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 11 | 20230718 | 190000 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 12 | 20230718 | 185900 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 13 | 20230718 | 185800 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 14 | 20230718 | 185700 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 15 | 20230718 | 185600 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 16 | 20230718 | 185500 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 17 | 20230718 | 185400 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 18 | 20230718 | 185300 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 19 | 20230718 | 185200 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 20 | 20230718 | 185100 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 21 | 20230718 | 185000 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 22 | 20230718 | 184900 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 23 | 20230718 | 184800 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 24 | 20230718 | 184700 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 25 | 20230718 | 184600 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 26 | 20230718 | 184500 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 27 | 20230718 | 184400 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 28 | 20230718 | 184300 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 29 | 20230718 | 184200 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 30 | 20230718 | 184100 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 31 | 20230718 | 184000 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 32 | 20230718 | 183900 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 3549 |
| 33 | 20230718 | 183800 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 34 | 20230718 | 183700 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 35 | 20230718 | 183600 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 36 | 20230718 | 183500 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 37 | 20230718 | 183400 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 38 | 20230718 | 183300 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 39 | 20230718 | 183200 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 40 | 20230718 | 183100 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 41 | 20230718 | 183000 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 42 | 20230718 | 182900 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 43 | 20230718 | 182800 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 44 | 20230718 | 182700 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 45 | 20230718 | 182600 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 46 | 20230718 | 182500 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 47 | 20230718 | 182400 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 48 | 20230718 | 182300 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 49 | 20230718 | 182200 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 50 | 20230718 | 182100 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 51 | 20230718 | 182000 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 52 | 20230718 | 181900 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 53 | 20230718 | 181800 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 54 | 20230718 | 181700 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 55 | 20230718 | 181600 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 56 | 20230718 | 181500 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 57 | 20230718 | 181400 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 58 | 20230718 | 181300 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 59 | 20230718 | 181200 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 60 | 20230718 | 181100 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 61 | 20230718 | 181000 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 62 | 20230718 | 180900 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 3549 |
| 63 | 20230718 | 180800 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 64 | 20230718 | 180700 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 65 | 20230718 | 180600 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 66 | 20230718 | 180500 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 67 | 20230718 | 180400 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 68 | 20230718 | 180300 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 69 | 20230718 | 180200 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 70 | 20230718 | 180100 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 71 | 20230718 | 180000 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 72 | 20230718 | 175900 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 73 | 20230718 | 175800 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 74 | 20230718 | 175700 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 75 | 20230718 | 175600 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 76 | 20230718 | 175500 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 77 | 20230718 | 175400 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 78 | 20230718 | 175300 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 79 | 20230718 | 175200 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 80 | 20230718 | 175100 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 81 | 20230718 | 175000 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 82 | 20230718 | 174900 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 83 | 20230718 | 174800 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 84 | 20230718 | 174700 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 85 | 20230718 | 174600 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 86 | 20230718 | 174500 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 87 | 20230718 | 174400 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 88 | 20230718 | 174300 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 89 | 20230718 | 174200 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 90 | 20230718 | 174100 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 91 | 20230718 | 174000 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 92 | 20230718 | 173900 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 3549 |
| 93 | 20230718 | 173800 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 94 | 20230718 | 173700 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 95 | 20230718 | 173600 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 96 | 20230718 | 173500 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 97 | 20230718 | 173400 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 98 | 20230718 | 173300 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 99 | 20230718 | 173200 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 100 | 20230718 | 173100 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 101 | 20230718 | 173000 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 102 | 20230718 | 172900 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 103 | 20230718 | 172800 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 104 | 20230718 | 172700 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 105 | 20230718 | 172600 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 106 | 20230718 | 172500 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 107 | 20230718 | 172400 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 108 | 20230718 | 172300 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 109 | 20230718 | 172200 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 110 | 20230718 | 172100 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 111 | 20230718 | 172000 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 112 | 20230718 | 171900 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 113 | 20230718 | 171800 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 114 | 20230718 | 171700 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 115 | 20230718 | 171600 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 116 | 20230718 | 171500 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 117 | 20230718 | 171400 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 118 | 20230718 | 171300 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 119 | 20230718 | 171200 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 120 | 20230718 | 171100 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 121 | 20230718 | 171000 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 122 | 20230718 | 170900 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 3549 |
| 123 | 20230718 | 170800 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 124 | 20230718 | 170700 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 125 | 20230718 | 170600 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 126 | 20230718 | 170500 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 127 | 20230718 | 170400 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 128 | 20230718 | 170300 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 129 | 20230718 | 170200 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 130 | 20230718 | 170100 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 131 | 20230718 | 170000 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 132 | 20230718 | 165900 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 133 | 20230718 | 165800 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 134 | 20230718 | 165700 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 135 | 20230718 | 165600 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 136 | 20230718 | 165500 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 137 | 20230718 | 165400 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 138 | 20230718 | 165300 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 139 | 20230718 | 165200 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 140 | 20230718 | 165100 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 141 | 20230718 | 165000 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 142 | 20230718 | 164900 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 143 | 20230718 | 164800 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 144 | 20230718 | 164700 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 145 | 20230718 | 164600 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 146 | 20230718 | 164500 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 147 | 20230718 | 164400 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 148 | 20230718 | 164300 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 149 | 20230718 | 164200 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 150 | 20230718 | 164100 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 151 | 20230718 | 164000 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 152 | 20230718 | 163900 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 3549 |
| 153 | 20230718 | 163800 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 154 | 20230718 | 163700 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 155 | 20230718 | 163600 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 156 | 20230718 | 163500 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 157 | 20230718 | 163400 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 158 | 20230718 | 163300 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 159 | 20230718 | 163200 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 160 | 20230718 | 163100 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 161 | 20230718 | 163000 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 162 | 20230718 | 162900 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 163 | 20230718 | 162800 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 164 | 20230718 | 162700 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 165 | 20230718 | 162600 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 166 | 20230718 | 162500 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 167 | 20230718 | 162400 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 168 | 20230718 | 162300 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 169 | 20230718 | 162200 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 170 | 20230718 | 162100 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 171 | 20230718 | 162000 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 172 | 20230718 | 161900 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 173 | 20230718 | 161800 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 174 | 20230718 | 161700 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 175 | 20230718 | 161600 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 176 | 20230718 | 161500 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 177 | 20230718 | 161400 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 178 | 20230718 | 161300 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 179 | 20230718 | 161200 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 180 | 20230718 | 161100 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 181 | 20230718 | 161000 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 182 | 20230718 | 160900 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 3549 |
| 183 | 20230718 | 160800 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 184 | 20230718 | 160700 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 185 | 20230718 | 160600 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 186 | 20230718 | 160500 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 187 | 20230718 | 160400 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 188 | 20230718 | 160300 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 189 | 20230718 | 160200 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 190 | 20230718 | 160100 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 191 | 20230718 | 160000 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 192 | 20230718 | 155900 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 193 | 20230718 | 155800 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 194 | 20230718 | 155700 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 195 | 20230718 | 155600 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 196 | 20230718 | 155500 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 197 | 20230718 | 155400 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 198 | 20230718 | 155300 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 199 | 20230718 | 155200 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 200 | 20230718 | 155100 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 201 | 20230718 | 155000 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 202 | 20230718 | 154900 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 203 | 20230718 | 154800 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 204 | 20230718 | 154700 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 205 | 20230718 | 154600 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 206 | 20230718 | 154500 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 207 | 20230718 | 154400 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 208 | 20230718 | 154300 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 209 | 20230718 | 154200 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 210 | 20230718 | 154100 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 211 | 20230718 | 154000 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 212 | 20230718 | 153900 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 3549 |
| 213 | 20230718 | 153800 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 214 | 20230718 | 153700 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 215 | 20230718 | 153600 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 216 | 20230718 | 153500 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 217 | 20230718 | 153400 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 218 | 20230718 | 153300 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 219 | 20230718 | 153200 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 220 | 20230718 | 153100 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 0 |
| 221 | 20230718 | 153000 | 3349204360 | 12560 | 12560 | 12560 | 12560 | 3549 |
| 222 | 20230718 | 152900 | 3304628920 | 12550 | 12550 | 12550 | 12550 | 0 |
| 223 | 20230718 | 152800 | 3304628920 | 12550 | 12550 | 12550 | 12550 | 0 |
| 224 | 20230718 | 152700 | 3304628920 | 12550 | 12550 | 12550 | 12550 | 0 |
| 225 | 20230718 | 152600 | 3304628920 | 12550 | 12550 | 12550 | 12550 | 0 |
| 226 | 20230718 | 152500 | 3304628920 | 12550 | 12550 | 12550 | 12550 | 0 |
| 227 | 20230718 | 152400 | 3304628920 | 12550 | 12550 | 12550 | 12550 | 0 |
| 228 | 20230718 | 152300 | 3304628920 | 12550 | 12550 | 12550 | 12550 | 0 |
| 229 | 20230718 | 152200 | 3304628920 | 12550 | 12550 | 12550 | 12550 | 0 |
| 230 | 20230718 | 152100 | 3304628920 | 12550 | 12550 | 12550 | 12550 | 0 |
| 231 | 20230718 | 152000 | 3304628920 | 12550 | 12550 | 12550 | 12550 | 0 |
| 232 | 20230718 | 151900 | 3304628920 | 12550 | 12530 | 12550 | 12530 | 317 |
| 233 | 20230718 | 151800 | 3300655250 | 12530 | 12520 | 12540 | 12520 | 154 |
| 234 | 20230718 | 151700 | 3298726030 | 12550 | 12530 | 12550 | 12530 | 66 |
| 235 | 20230718 | 151600 | 3297898430 | 12530 | 12510 | 12550 | 12510 | 87 |
| 236 | 20230718 | 151500 | 3296808370 | 12530 | 12530 | 12530 | 12510 | 648 |
| 237 | 20230718 | 151400 | 3288695960 | 12520 | 12520 | 12520 | 12520 | 129 |
| 238 | 20230718 | 151300 | 3287080880 | 12520 | 12500 | 12520 | 12500 | 286 |
| 239 | 20230718 | 151200 | 3283505050 | 12500 | 12490 | 12500 | 12490 | 1444 |
| 240 | 20230718 | 151100 | 3265459950 | 12500 | 12510 | 12520 | 12490 | 6464 |
| 241 | 20230718 | 151000 | 3184647510 | 12510 | 12530 | 12560 | 12500 | 9081 |
| 242 | 20230718 | 150900 | 3070966100 | 12520 | 12540 | 12540 | 12520 | 575 |
| 243 | 20230718 | 150800 | 3063762130 | 12530 | 12540 | 12550 | 12520 | 2594 |
| 244 | 20230718 | 150700 | 3031258110 | 12550 | 12550 | 12550 | 12530 | 1283 |
| 245 | 20230718 | 150600 | 3015168260 | 12550 | 12560 | 12560 | 12550 | 282 |
| 246 | 20230718 | 150500 | 3011629150 | 12560 | 12560 | 12560 | 12560 | 23 |
| 247 | 20230718 | 150400 | 3011340270 | 12560 | 12570 | 12570 | 12540 | 2917 |
| 248 | 20230718 | 150300 | 2974718810 | 12560 | 12570 | 12570 | 12560 | 468 |
| 249 | 20230718 | 150200 | 2968839720 | 12560 | 12560 | 12560 | 12560 | 311 |
| 250 | 20230718 | 150100 | 2964933560 | 12570 | 12570 | 12570 | 12560 | 263 |
| 251 | 20230718 | 150000 | 2961627760 | 12570 | 12580 | 12580 | 12560 | 3172 |
| 252 | 20230718 | 145900 | 2921759640 | 12570 | 12580 | 12580 | 12570 | 194 |
| 253 | 20230718 | 145800 | 2919319290 | 12580 | 12580 | 12580 | 12580 | 661 |
| 254 | 20230718 | 145700 | 2911003910 | 12580 | 12580 | 12580 | 12580 | 173 |
| 255 | 20230718 | 145600 | 2908827570 | 12570 | 12580 | 12580 | 12570 | 1486 |
| 256 | 20230718 | 145500 | 2890134830 | 12580 | 12580 | 12580 | 12580 | 3 |
| 257 | 20230718 | 145400 | 2890097090 | 12580 | 12570 | 12580 | 12570 | 2100 |
| 258 | 20230718 | 145300 | 2863695660 | 12570 | 12580 | 12580 | 12570 | 200 |
| 259 | 20230718 | 145200 | 2861180660 | 12570 | 12570 | 12570 | 12570 | 102 |
| 260 | 20230718 | 145100 | 2859898520 | 12580 | 12580 | 12590 | 12580 | 114 |
| 261 | 20230718 | 145000 | 2858464010 | 12580 | 12570 | 12580 | 12570 | 39 |
| 262 | 20230718 | 144900 | 2857973720 | 12580 | 12580 | 12580 | 12580 | 77 |
| 263 | 20230718 | 144800 | 2857005060 | 12580 | 12590 | 12590 | 12580 | 190 |
| 264 | 20230718 | 144700 | 2854613080 | 12590 | 12600 | 12600 | 12570 | 1822 |
| 265 | 20230718 | 144600 | 2831685500 | 12600 | 12600 | 12600 | 12600 | 50 |
| 266 | 20230718 | 144500 | 2831055500 | 12590 | 12590 | 12590 | 12590 | 1 |
| 267 | 20230718 | 144400 | 2831042910 | 12590 | 12600 | 12600 | 12590 | 101 |
| 268 | 20230718 | 144300 | 2829771310 | 12600 | 12600 | 12610 | 12600 | 590 |
| 269 | 20230718 | 144200 | 2822335330 | 12580 | 12580 | 12580 | 12580 | 2 |
| 270 | 20230718 | 144100 | 2822310170 | 12590 | 12600 | 12600 | 12590 | 6 |
| 271 | 20230718 | 144000 | 2822234620 | 12590 | 12590 | 12590 | 12570 | 2886 |
| 272 | 20230718 | 143900 | 2785926990 | 12590 | 12590 | 12590 | 12590 | 50 |
| 273 | 20230718 | 143800 | 2785297490 | 12600 | 12600 | 12600 | 12600 | 96 |
| 274 | 20230718 | 143700 | 2784087890 | 12590 | 12590 | 12600 | 12590 | 240 |
| 275 | 20230718 | 143600 | 2781066280 | 12590 | 12580 | 12590 | 12580 | 202 |
| 276 | 20230718 | 143500 | 2778524650 | 12590 | 12590 | 12590 | 12590 | 167 |
| 277 | 20230718 | 143400 | 2776422120 | 12580 | 12580 | 12580 | 12570 | 554 |
| 278 | 20230718 | 143300 | 2769453900 | 12590 | 12580 | 12590 | 12580 | 340 |
| 279 | 20230718 | 143200 | 2765176690 | 12580 | 12580 | 12590 | 12580 | 477 |
| 280 | 20230718 | 143100 | 2759175980 | 12590 | 12590 | 12590 | 12590 | 1 |
| 281 | 20230718 | 143000 | 2759163390 | 12590 | 12580 | 12590 | 12580 | 90 |
| 282 | 20230718 | 142900 | 2758030620 | 12590 | 12580 | 12590 | 12580 | 76 |
| 283 | 20230718 | 142800 | 2757074390 | 12570 | 12590 | 12590 | 12570 | 1908 |
| 284 | 20230718 | 142700 | 2733069470 | 12590 | 12590 | 12590 | 12590 | 6 |
| 285 | 20230718 | 142600 | 2732993930 | 12580 | 12590 | 12590 | 12580 | 127 |
| 286 | 20230718 | 142500 | 2731396120 | 12590 | 12610 | 12610 | 12590 | 1581 |
| 287 | 20230718 | 142400 | 2711489880 | 12600 | 12610 | 12610 | 12600 | 102 |
| 288 | 20230718 | 142300 | 2710204660 | 12610 | 12600 | 12610 | 12600 | 522 |
| 289 | 20230718 | 142200 | 2703622460 | 12590 | 12600 | 12600 | 12590 | 965 |
| 290 | 20230718 | 142100 | 2691465220 | 12600 | 12620 | 12620 | 12600 | 576 |
| 291 | 20230718 | 142000 | 2684199340 | 12620 | 12620 | 12620 | 12620 | 3 |
| 292 | 20230718 | 141900 | 2684161480 | 12610 | 12610 | 12620 | 12610 | 702 |
| 293 | 20230718 | 141800 | 2675306540 | 12610 | 12610 | 12610 | 12610 | 27 |
| 294 | 20230718 | 141700 | 2674966070 | 12620 | 12620 | 12620 | 12620 | 112 |
| 295 | 20230718 | 141600 | 2673552630 | 12620 | 12620 | 12620 | 12620 | 4 |
| 296 | 20230718 | 141500 | 2673502150 | 12610 | 12620 | 12620 | 12610 | 1038 |
| 297 | 20230718 | 141400 | 2660404100 | 12620 | 12620 | 12620 | 12620 | 25 |
| 298 | 20230718 | 141300 | 2660088600 | 12610 | 12620 | 12620 | 12610 | 227 |
| 299 | 20230718 | 141200 | 2657224580 | 12630 | 12620 | 12630 | 12620 | 226 |
| 300 | 20230718 | 141100 | 2654371870 | 12620 | 12620 | 12620 | 12620 | 13 |
| 301 | 20230718 | 141000 | 2654207810 | 12620 | 12630 | 12630 | 12620 | 25 |
| 302 | 20230718 | 140900 | 2653892300 | 12630 | 12620 | 12630 | 12620 | 12 |
| 303 | 20230718 | 140800 | 2653740750 | 12620 | 12620 | 12620 | 12620 | 0 |
| 304 | 20230718 | 140700 | 2653740750 | 12620 | 12620 | 12620 | 12620 | 789 |
| 305 | 20230718 | 140600 | 2643783570 | 12630 | 12630 | 12630 | 12630 | 0 |
| 306 | 20230718 | 140500 | 2643783570 | 12630 | 12620 | 12630 | 12620 | 480 |
| 307 | 20230718 | 140400 | 2637724950 | 12630 | 12630 | 12630 | 12620 | 78 |
| 308 | 20230718 | 140300 | 2636739920 | 12610 | 12610 | 12610 | 12610 | 0 |
| 309 | 20230718 | 140200 | 2636739920 | 12610 | 12620 | 12620 | 12610 | 194 |
| 310 | 20230718 | 140100 | 2634292460 | 12620 | 12620 | 12620 | 12610 | 325 |
| 311 | 20230718 | 140000 | 2630191640 | 12630 | 12630 | 12630 | 12630 | 0 |
| 312 | 20230718 | 135900 | 2630191640 | 12630 | 12630 | 12630 | 12630 | 23 |
| 313 | 20230718 | 135800 | 2629901150 | 12630 | 12620 | 12630 | 12610 | 650 |
| 314 | 20230718 | 135700 | 2621698910 | 12600 | 12620 | 12620 | 12600 | 11 |
| 315 | 20230718 | 135600 | 2621560280 | 12600 | 12610 | 12620 | 12600 | 366 |
| 316 | 20230718 | 135500 | 2616944960 | 12600 | 12590 | 12610 | 12590 | 1360 |
| 317 | 20230718 | 135400 | 2599795920 | 12600 | 12600 | 12620 | 12590 | 3339 |
| 318 | 20230718 | 135300 | 2557678370 | 12600 | 12600 | 12600 | 12590 | 402 |
| 319 | 20230718 | 135200 | 2552614380 | 12600 | 12600 | 12600 | 12590 | 132 |
| 320 | 20230718 | 135100 | 2550951190 | 12590 | 12600 | 12610 | 12590 | 332 |
| 321 | 20230718 | 135000 | 2546767120 | 12610 | 12610 | 12610 | 12610 | 124 |
| 322 | 20230718 | 134900 | 2545203480 | 12600 | 12600 | 12600 | 12590 | 282 |
| 323 | 20230718 | 134800 | 2541650720 | 12620 | 12610 | 12620 | 12600 | 1244 |
| 324 | 20230718 | 134700 | 2525964400 | 12610 | 12610 | 12610 | 12600 | 115 |
| 325 | 20230718 | 134600 | 2524514780 | 12610 | 12590 | 12610 | 12590 | 42 |
| 326 | 20230718 | 134500 | 2523985400 | 12610 | 12610 | 12610 | 12610 | 0 |
| 327 | 20230718 | 134400 | 2523985400 | 12610 | 12590 | 12610 | 12590 | 294 |
| 328 | 20230718 | 134300 | 2520281680 | 12590 | 12600 | 12600 | 12590 | 32 |
| 329 | 20230718 | 134200 | 2519878760 | 12600 | 12600 | 12600 | 12600 | 18 |
| 330 | 20230718 | 134100 | 2519651960 | 12600 | 12600 | 12600 | 12580 | 1343 |
| 331 | 20230718 | 134000 | 2502747670 | 12600 | 12600 | 12600 | 12590 | 688 |
| 332 | 20230718 | 133900 | 2494079640 | 12600 | 12600 | 12600 | 12600 | 59 |
| 333 | 20230718 | 133800 | 2493336240 | 12600 | 12590 | 12600 | 12590 | 688 |
| 334 | 20230718 | 133700 | 2484667470 | 12590 | 12600 | 12610 | 12590 | 392 |
| 335 | 20230718 | 133600 | 2479728900 | 12590 | 12600 | 12600 | 12590 | 1068 |
| 336 | 20230718 | 133500 | 2466279400 | 12600 | 12610 | 12610 | 12590 | 192 |
| 337 | 20230718 | 133400 | 2463860070 | 12610 | 12610 | 12610 | 12610 | 70 |
| 338 | 20230718 | 133300 | 2462977370 | 12610 | 12610 | 12610 | 12610 | 72 |
| 339 | 20230718 | 133200 | 2462069450 | 12590 | 12600 | 12610 | 12590 | 230 |
| 340 | 20230718 | 133100 | 2459171290 | 12590 | 12590 | 12600 | 12580 | 905 |
| 341 | 20230718 | 133000 | 2447778560 | 12590 | 12600 | 12610 | 12590 | 162 |
| 342 | 20230718 | 132900 | 2445736660 | 12590 | 12590 | 12600 | 12590 | 717 |
| 343 | 20230718 | 132800 | 2436707550 | 12590 | 12590 | 12590 | 12590 | 28 |
| 344 | 20230718 | 132700 | 2436355030 | 12590 | 12600 | 12600 | 12590 | 266 |
| 345 | 20230718 | 132600 | 2433004530 | 12600 | 12590 | 12600 | 12590 | 284 |
| 346 | 20230718 | 132500 | 2429426630 | 12570 | 12580 | 12580 | 12570 | 100 |
| 347 | 20230718 | 132400 | 2428169360 | 12560 | 12570 | 12570 | 12560 | 144 |
| 348 | 20230718 | 132300 | 2426360010 | 12580 | 12620 | 12630 | 12580 | 2597 |
| 349 | 20230718 | 132200 | 2393609980 | 12620 | 12580 | 12620 | 12580 | 3880 |
| 350 | 20230718 | 132100 | 2344697040 | 12570 | 12570 | 12580 | 12570 | 158 |
| 351 | 20230718 | 132000 | 2342710270 | 12580 | 12580 | 12580 | 12560 | 607 |
| 352 | 20230718 | 131900 | 2335078210 | 12590 | 12570 | 12590 | 12570 | 302 |
| 353 | 20230718 | 131800 | 2331279560 | 12570 | 12580 | 12620 | 12570 | 647 |
| 354 | 20230718 | 131700 | 2323136730 | 12570 | 12580 | 12580 | 12570 | 109 |
| 355 | 20230718 | 131600 | 2321765710 | 12570 | 12570 | 12570 | 12570 | 83 |
| 356 | 20230718 | 131500 | 2320722400 | 12570 | 12550 | 12570 | 12540 | 225 |
| 357 | 20230718 | 131400 | 2317898030 | 12530 | 12560 | 12560 | 12530 | 1802 |
| 358 | 20230718 | 131300 | 2295285340 | 12560 | 12560 | 12560 | 12560 | 55 |
| 359 | 20230718 | 131200 | 2294594540 | 12560 | 12540 | 12560 | 12540 | 504 |
| 360 | 20230718 | 131100 | 2288268200 | 12540 | 12540 | 12540 | 12540 | 41 |
| 361 | 20230718 | 131000 | 2287754060 | 12530 | 12530 | 12540 | 12520 | 312 |
| 362 | 20230718 | 130900 | 2283843620 | 12520 | 12520 | 12520 | 12520 | 122 |
| 363 | 20230718 | 130800 | 2282316180 | 12510 | 12550 | 12550 | 12510 | 5259 |
| 364 | 20230718 | 130700 | 2216443610 | 12550 | 12550 | 12550 | 12550 | 258 |
| 365 | 20230718 | 130600 | 2213205710 | 12550 | 12600 | 12600 | 12540 | 7871 |
| 366 | 20230718 | 130500 | 2114292330 | 12600 | 12600 | 12600 | 12600 | 120 |
| 367 | 20230718 | 130400 | 2112780330 | 12590 | 12600 | 12600 | 12590 | 285 |
| 368 | 20230718 | 130300 | 2109190690 | 12600 | 12600 | 12610 | 12600 | 894 |
| 369 | 20230718 | 130200 | 2097923390 | 12600 | 12600 | 12600 | 12600 | 253 |
| 370 | 20230718 | 130100 | 2094735590 | 12600 | 12610 | 12610 | 12590 | 59 |
| 371 | 20230718 | 130000 | 2093992370 | 12590 | 12600 | 12610 | 12590 | 42 |
| 372 | 20230718 | 125900 | 2093463500 | 12600 | 12600 | 12600 | 12600 | 0 |
| 373 | 20230718 | 125800 | 2093463500 | 12600 | 12580 | 12600 | 12580 | 216 |
| 374 | 20230718 | 125700 | 2090744080 | 12590 | 12600 | 12610 | 12580 | 766 |
| 375 | 20230718 | 125600 | 2081100870 | 12600 | 12600 | 12600 | 12600 | 114 |
| 376 | 20230718 | 125500 | 2079664470 | 12600 | 12610 | 12610 | 12600 | 769 |
| 377 | 20230718 | 125400 | 2069973830 | 12610 | 12620 | 12620 | 12610 | 88 |
| 378 | 20230718 | 125300 | 2068863560 | 12610 | 12610 | 12610 | 12610 | 55 |
| 379 | 20230718 | 125200 | 2068170010 | 12610 | 12600 | 12610 | 12600 | 71 |
| 380 | 20230718 | 125100 | 2067274810 | 12600 | 12600 | 12600 | 12600 | 2 |
| 381 | 20230718 | 125000 | 2067249610 | 12600 | 12600 | 12600 | 12600 | 0 |
| 382 | 20230718 | 124900 | 2067249610 | 12600 | 12600 | 12610 | 12600 | 431 |
| 383 | 20230718 | 124800 | 2061817520 | 12600 | 12600 | 12600 | 12600 | 10 |
| 384 | 20230718 | 124700 | 2061691520 | 12600 | 12600 | 12600 | 12590 | 978 |
| 385 | 20230718 | 124600 | 2049370370 | 12600 | 12590 | 12600 | 12590 | 305 |
| 386 | 20230718 | 124500 | 2045530110 | 12600 | 12600 | 12600 | 12600 | 1 |
| 387 | 20230718 | 124400 | 2045517510 | 12590 | 12600 | 12600 | 12590 | 490 |
| 388 | 20230718 | 124300 | 2039347780 | 12600 | 12600 | 12600 | 12600 | 540 |
| 389 | 20230718 | 124200 | 2032543780 | 12600 | 12590 | 12600 | 12580 | 783 |
| 390 | 20230718 | 124100 | 2022693350 | 12600 | 12590 | 12600 | 12580 | 630 |
| 391 | 20230718 | 124000 | 2014761970 | 12600 | 12610 | 12610 | 12600 | 211 |
| 392 | 20230718 | 123900 | 2012102780 | 12600 | 12600 | 12600 | 12590 | 347 |
| 393 | 20230718 | 123800 | 2007732710 | 12590 | 12590 | 12590 | 12580 | 163 |
| 394 | 20230718 | 123700 | 2005681040 | 12590 | 12590 | 12600 | 12590 | 232 |
| 395 | 20230718 | 123600 | 2002759880 | 12590 | 12610 | 12610 | 12590 | 2420 |
| 396 | 20230718 | 123500 | 1972281890 | 12610 | 12610 | 12610 | 12610 | 14 |
| 397 | 20230718 | 123400 | 1972105350 | 12610 | 12610 | 12610 | 12610 | 0 |
| 398 | 20230718 | 123300 | 1972105350 | 12610 | 12610 | 12620 | 12600 | 494 |
| 399 | 20230718 | 123200 | 1965873860 | 12610 | 12620 | 12620 | 12610 | 371 |
| 400 | 20230718 | 123100 | 1961193790 | 12620 | 12610 | 12620 | 12600 | 1317 |
| 401 | 20230718 | 123000 | 1944596190 | 12610 | 12600 | 12620 | 12600 | 93 |
| 402 | 20230718 | 122900 | 1943423800 | 12600 | 12650 | 12650 | 12590 | 11041 |
| 403 | 20230718 | 122800 | 1804159390 | 12640 | 12640 | 12640 | 12640 | 0 |
| 404 | 20230718 | 122700 | 1804159390 | 12640 | 12640 | 12640 | 12640 | 156 |
| 405 | 20230718 | 122600 | 1802187550 | 12640 | 12640 | 12650 | 12640 | 198 |
| 406 | 20230718 | 122500 | 1799684630 | 12640 | 12650 | 12650 | 12630 | 2726 |
| 407 | 20230718 | 122400 | 1765222700 | 12660 | 12660 | 12660 | 12660 | 60 |
| 408 | 20230718 | 122300 | 1764463100 | 12650 | 12650 | 12650 | 12650 | 1206 |
| 409 | 20230718 | 122200 | 1749207200 | 12650 | 12660 | 12660 | 12650 | 1670 |
| 410 | 20230718 | 122100 | 1728065360 | 12660 | 12660 | 12660 | 12660 | 411 |
| 411 | 20230718 | 122000 | 1722862100 | 12660 | 12660 | 12670 | 12650 | 160 |
| 412 | 20230718 | 121900 | 1720836930 | 12660 | 12650 | 12660 | 12650 | 30 |
| 413 | 20230718 | 121800 | 1720457410 | 12650 | 12660 | 12660 | 12650 | 310 |
| 414 | 20230718 | 121700 | 1716532840 | 12650 | 12660 | 12660 | 12650 | 94 |
| 415 | 20230718 | 121600 | 1715343360 | 12660 | 12660 | 12660 | 12650 | 300 |
| 416 | 20230718 | 121500 | 1711547660 | 12650 | 12660 | 12660 | 12650 | 330 |
| 417 | 20230718 | 121400 | 1707369880 | 12660 | 12660 | 12660 | 12650 | 20 |
| 418 | 20230718 | 121300 | 1707116690 | 12660 | 12650 | 12660 | 12650 | 273 |
| 419 | 20230718 | 121200 | 1703662520 | 12650 | 12670 | 12670 | 12650 | 3158 |
| 420 | 20230718 | 121100 | 1663668570 | 12680 | 12680 | 12680 | 12680 | 60 |
| 421 | 20230718 | 121000 | 1662907770 | 12680 | 12680 | 12680 | 12680 | 20 |
| 422 | 20230718 | 120900 | 1662654170 | 12680 | 12660 | 12680 | 12660 | 127 |
| 423 | 20230718 | 120800 | 1661044750 | 12670 | 12680 | 12680 | 12670 | 375 |
| 424 | 20230718 | 120700 | 1656290120 | 12660 | 12660 | 12680 | 12660 | 105 |
| 425 | 20230718 | 120600 | 1654959740 | 12670 | 12670 | 12670 | 12670 | 732 |
| 426 | 20230718 | 120500 | 1645685300 | 12670 | 12670 | 12670 | 12670 | 5 |
| 427 | 20230718 | 120400 | 1645621950 | 12660 | 12680 | 12680 | 12660 | 1219 |
| 428 | 20230718 | 120300 | 1630183920 | 12670 | 12670 | 12670 | 12660 | 223 |
| 429 | 20230718 | 120200 | 1627358560 | 12660 | 12660 | 12660 | 12660 | 161 |
| 430 | 20230718 | 120100 | 1625320300 | 12660 | 12660 | 12660 | 12660 | 200 |
| 431 | 20230718 | 120000 | 1622788300 | 12660 | 12670 | 12670 | 12660 | 493 |
| 432 | 20230718 | 115900 | 1616542000 | 12670 | 12670 | 12670 | 12660 | 1349 |
| 433 | 20230718 | 115800 | 1599450210 | 12680 | 12670 | 12680 | 12670 | 65 |
| 434 | 20230718 | 115700 | 1598626100 | 12680 | 12680 | 12690 | 12680 | 791 |
| 435 | 20230718 | 115600 | 1588595570 | 12690 | 12690 | 12690 | 12680 | 63 |
| 436 | 20230718 | 115500 | 1587796320 | 12690 | 12690 | 12690 | 12690 | 59 |
| 437 | 20230718 | 115400 | 1587047610 | 12690 | 12690 | 12700 | 12680 | 387 |
| 438 | 20230718 | 115300 | 1582135530 | 12690 | 12690 | 12690 | 12690 | 101 |
| 439 | 20230718 | 115200 | 1580853840 | 12690 | 12680 | 12690 | 12680 | 130 |
| 440 | 20230718 | 115100 | 1579205380 | 12680 | 12680 | 12680 | 12680 | 178 |
| 441 | 20230718 | 115000 | 1576948340 | 12680 | 12670 | 12680 | 12670 | 96 |
| 442 | 20230718 | 114900 | 1575731210 | 12670 | 12690 | 12690 | 12670 | 4979 |
| 443 | 20230718 | 114800 | 1512593240 | 12700 | 12700 | 12700 | 12700 | 484 |
| 444 | 20230718 | 114700 | 1506446440 | 12710 | 12710 | 12710 | 12710 | 0 |
| 445 | 20230718 | 114600 | 1506446440 | 12710 | 12710 | 12710 | 12710 | 59 |
| 446 | 20230718 | 114500 | 1505696550 | 12710 | 12700 | 12710 | 12700 | 159 |
| 447 | 20230718 | 114400 | 1503676670 | 12710 | 12710 | 12710 | 12710 | 59 |
| 448 | 20230718 | 114300 | 1502926780 | 12700 | 12700 | 12700 | 12700 | 105 |
| 449 | 20230718 | 114200 | 1501593280 | 12700 | 12700 | 12700 | 12700 | 311 |
| 450 | 20230718 | 114100 | 1497643580 | 12690 | 12710 | 12710 | 12690 | 563 |
| 451 | 20230718 | 114000 | 1490498270 | 12710 | 12700 | 12710 | 12700 | 304 |
| 452 | 20230718 | 113900 | 1486636990 | 12690 | 12690 | 12690 | 12690 | 20 |
| 453 | 20230718 | 113800 | 1486383190 | 12700 | 12700 | 12700 | 12700 | 1 |
| 454 | 20230718 | 113700 | 1486370490 | 12690 | 12710 | 12720 | 12690 | 1317 |
| 455 | 20230718 | 113600 | 1469646220 | 12710 | 12710 | 12710 | 12710 | 59 |
| 456 | 20230718 | 113500 | 1468896330 | 12710 | 12710 | 12710 | 12710 | 69 |
| 457 | 20230718 | 113400 | 1468019340 | 12700 | 12700 | 12700 | 12700 | 14 |
| 458 | 20230718 | 113300 | 1467841540 | 12700 | 12700 | 12700 | 12700 | 106 |
| 459 | 20230718 | 113200 | 1466495340 | 12700 | 12700 | 12700 | 12700 | 583 |
| 460 | 20230718 | 113100 | 1459091240 | 12710 | 12710 | 12720 | 12710 | 134 |
| 461 | 20230718 | 113000 | 1457387750 | 12710 | 12700 | 12710 | 12700 | 897 |
| 462 | 20230718 | 112900 | 1445987690 | 12710 | 12710 | 12710 | 12700 | 345 |
| 463 | 20230718 | 112800 | 1441603020 | 12700 | 12710 | 12710 | 12700 | 39 |
| 464 | 20230718 | 112700 | 1441107610 | 12720 | 12720 | 12720 | 12720 | 59 |
| 465 | 20230718 | 112600 | 1440357130 | 12710 | 12700 | 12710 | 12700 | 404 |
| 466 | 20230718 | 112500 | 1435225740 | 12700 | 12700 | 12700 | 12700 | 0 |
| 467 | 20230718 | 112400 | 1435225740 | 12700 | 12690 | 12700 | 12690 | 359 |
| 468 | 20230718 | 112300 | 1430669440 | 12690 | 12690 | 12690 | 12690 | 10 |
| 469 | 20230718 | 112200 | 1430542540 | 12700 | 12700 | 12700 | 12700 | 0 |
| 470 | 20230718 | 112100 | 1430542540 | 12700 | 12700 | 12700 | 12690 | 3794 |
| 471 | 20230718 | 112000 | 1382360160 | 12700 | 12710 | 12710 | 12700 | 345 |
| 472 | 20230718 | 111900 | 1377976070 | 12710 | 12710 | 12710 | 12710 | 377 |
| 473 | 20230718 | 111800 | 1373184400 | 12710 | 12720 | 12720 | 12710 | 286 |
| 474 | 20230718 | 111700 | 1369549240 | 12710 | 12710 | 12710 | 12700 | 1534 |
| 475 | 20230718 | 111600 | 1350058640 | 12710 | 12710 | 12710 | 12700 | 732 |
| 476 | 20230718 | 111500 | 1340755920 | 12710 | 12710 | 12710 | 12710 | 68 |
| 477 | 20230718 | 111400 | 1339891640 | 12710 | 12710 | 12710 | 12700 | 949 |
| 478 | 20230718 | 111300 | 1327833820 | 12710 | 12710 | 12710 | 12710 | 279 |
| 479 | 20230718 | 111200 | 1324287730 | 12710 | 12730 | 12740 | 12710 | 1028 |
| 480 | 20230718 | 111100 | 1311211270 | 12740 | 12740 | 12740 | 12740 | 59 |
| 481 | 20230718 | 111000 | 1310459610 | 12730 | 12730 | 12730 | 12730 | 180 |
| 482 | 20230718 | 110900 | 1308168210 | 12730 | 12730 | 12730 | 12730 | 88 |
| 483 | 20230718 | 110800 | 1307047970 | 12730 | 12720 | 12730 | 12720 | 1270 |
| 484 | 20230718 | 110700 | 1290893550 | 12720 | 12720 | 12720 | 12720 | 0 |
| 485 | 20230718 | 110600 | 1290893550 | 12720 | 12710 | 12720 | 12710 | 900 |
| 486 | 20230718 | 110500 | 1279453960 | 12710 | 12710 | 12710 | 12710 | 1 |
| 487 | 20230718 | 110400 | 1279441250 | 12710 | 12700 | 12710 | 12700 | 199 |
| 488 | 20230718 | 110300 | 1276913360 | 12710 | 12700 | 12710 | 12700 | 359 |
| 489 | 20230718 | 110200 | 1272352970 | 12700 | 12700 | 12700 | 12700 | 122 |
| 490 | 20230718 | 110100 | 1270803570 | 12700 | 12710 | 12710 | 12700 | 1739 |
| 491 | 20230718 | 110000 | 1248700900 | 12720 | 12720 | 12720 | 12720 | 370 |
| 492 | 20230718 | 105900 | 1243994500 | 12720 | 12710 | 12720 | 12710 | 329 |
| 493 | 20230718 | 105800 | 1239810910 | 12730 | 12710 | 12730 | 12710 | 95 |
| 494 | 20230718 | 105700 | 1238602390 | 12720 | 12720 | 12730 | 12720 | 71 |
| 495 | 20230718 | 105600 | 1237699060 | 12710 | 12720 | 12720 | 12710 | 440 |
| 496 | 20230718 | 105500 | 1232104820 | 12730 | 12720 | 12730 | 12720 | 85 |
| 497 | 20230718 | 105400 | 1231022780 | 12730 | 12720 | 12730 | 12720 | 23 |
| 498 | 20230718 | 105300 | 1230730120 | 12720 | 12710 | 12720 | 12710 | 1108 |
| 499 | 20230718 | 105200 | 1216636490 | 12710 | 12730 | 12730 | 12710 | 1457 |
| 500 | 20230718 | 105100 | 1198102020 | 12730 | 12730 | 12730 | 12730 | 100 |
| 501 | 20230718 | 105000 | 1196829020 | 12730 | 12730 | 12730 | 12730 | 10 |
| 502 | 20230718 | 104900 | 1196701720 | 12730 | 12730 | 12730 | 12730 | 20 |
| 503 | 20230718 | 104800 | 1196447120 | 12730 | 12730 | 12730 | 12730 | 925 |
| 504 | 20230718 | 104700 | 1184671870 | 12740 | 12740 | 12740 | 12740 | 1 |
| 505 | 20230718 | 104600 | 1184659130 | 12740 | 12750 | 12750 | 12740 | 132 |
| 506 | 20230718 | 104500 | 1182977390 | 12750 | 12750 | 12750 | 12750 | 218 |
| 507 | 20230718 | 104400 | 1180197890 | 12750 | 12750 | 12750 | 12750 | 112 |
| 508 | 20230718 | 104300 | 1178769890 | 12750 | 12750 | 12750 | 12750 | 1 |
| 509 | 20230718 | 104200 | 1178757140 | 12750 | 12730 | 12750 | 12730 | 16 |
| 510 | 20230718 | 104100 | 1178553180 | 12730 | 12740 | 12740 | 12730 | 151 |
| 511 | 20230718 | 104000 | 1176630600 | 12740 | 12780 | 12780 | 12740 | 2117 |
| 512 | 20230718 | 103900 | 1149613780 | 12780 | 12780 | 12780 | 12780 | 441 |
| 513 | 20230718 | 103800 | 1143977800 | 12790 | 12770 | 12790 | 12770 | 257 |
| 514 | 20230718 | 103700 | 1140693460 | 12770 | 12770 | 12770 | 12770 | 1 |
| 515 | 20230718 | 103600 | 1140680690 | 12750 | 12750 | 12760 | 12750 | 747 |
| 516 | 20230718 | 103500 | 1131154540 | 12750 | 12750 | 12750 | 12750 | 0 |
| 517 | 20230718 | 103400 | 1131154540 | 12750 | 12750 | 12750 | 12750 | 949 |
| 518 | 20230718 | 103300 | 1119054790 | 12750 | 12770 | 12770 | 12750 | 418 |
| 519 | 20230718 | 103200 | 1113719440 | 12770 | 12770 | 12770 | 12770 | 60 |
| 520 | 20230718 | 103100 | 1112953240 | 12770 | 12770 | 12770 | 12760 | 624 |
| 521 | 20230718 | 103000 | 1104987860 | 12770 | 12780 | 12780 | 12760 | 161 |
| 522 | 20230718 | 102900 | 1102932300 | 12770 | 12770 | 12770 | 12770 | 491 |
| 523 | 20230718 | 102800 | 1096662230 | 12770 | 12770 | 12770 | 12770 | 69 |
| 524 | 20230718 | 102700 | 1095781100 | 12770 | 12770 | 12770 | 12770 | 60 |
| 525 | 20230718 | 102600 | 1095014900 | 12770 | 12770 | 12770 | 12770 | 59 |
| 526 | 20230718 | 102500 | 1094261470 | 12770 | 12760 | 12770 | 12760 | 109 |
| 527 | 20230718 | 102400 | 1092870040 | 12760 | 12760 | 12760 | 12760 | 66 |
| 528 | 20230718 | 102300 | 1092027880 | 12760 | 12760 | 12760 | 12760 | 77 |
| 529 | 20230718 | 102200 | 1091045360 | 12760 | 12760 | 12760 | 12760 | 310 |
| 530 | 20230718 | 102100 | 1087089760 | 12760 | 12760 | 12770 | 12760 | 316 |
| 531 | 20230718 | 102000 | 1083056220 | 12770 | 12760 | 12780 | 12760 | 459 |
| 532 | 20230718 | 101900 | 1077195200 | 12770 | 12770 | 12770 | 12770 | 10 |
| 533 | 20230718 | 101800 | 1077067500 | 12760 | 12760 | 12760 | 12760 | 258 |
| 534 | 20230718 | 101700 | 1073775420 | 12750 | 12750 | 12750 | 12750 | 528 |
| 535 | 20230718 | 101600 | 1067043420 | 12750 | 12770 | 12770 | 12750 | 252 |
| 536 | 20230718 | 101500 | 1063826130 | 12770 | 12770 | 12770 | 12770 | 1 |
| 537 | 20230718 | 101400 | 1063813360 | 12790 | 12790 | 12790 | 12790 | 2 |
| 538 | 20230718 | 101300 | 1063787780 | 12790 | 12780 | 12800 | 12780 | 637 |
| 539 | 20230718 | 101200 | 1055643550 | 12750 | 12760 | 12760 | 12750 | 340 |
| 540 | 20230718 | 101100 | 1051305550 | 12750 | 12720 | 12750 | 12720 | 587 |
| 541 | 20230718 | 101000 | 1043825120 | 12730 | 12720 | 12730 | 12720 | 140 |
| 542 | 20230718 | 100900 | 1042043420 | 12730 | 12710 | 12730 | 12710 | 463 |
| 543 | 20230718 | 100800 | 1036155470 | 12710 | 12710 | 12720 | 12700 | 2979 |
| 544 | 20230718 | 100700 | 998307940 | 12710 | 12730 | 12730 | 12710 | 686 |
| 545 | 20230718 | 100600 | 989587200 | 12720 | 12710 | 12720 | 12700 | 1704 |
| 546 | 20230718 | 100500 | 967928780 | 12710 | 12700 | 12710 | 12700 | 76 |
| 547 | 20230718 | 100400 | 966962920 | 12710 | 12710 | 12710 | 12700 | 2214 |
| 548 | 20230718 | 100300 | 938823870 | 12710 | 12720 | 12720 | 12710 | 112 |
| 549 | 20230718 | 100200 | 937399890 | 12720 | 12730 | 12730 | 12710 | 437 |
| 550 | 20230718 | 100100 | 931843750 | 12720 | 12720 | 12720 | 12720 | 69 |
| 551 | 20230718 | 100000 | 930966070 | 12710 | 12720 | 12730 | 12710 | 232 |
| 552 | 20230718 | 095900 | 928015050 | 12720 | 12730 | 12730 | 12720 | 159 |
| 553 | 20230718 | 095800 | 925991980 | 12710 | 12720 | 12730 | 12710 | 356 |
| 554 | 20230718 | 095700 | 921463020 | 12730 | 12730 | 12730 | 12730 | 61 |
| 555 | 20230718 | 095600 | 920686490 | 12730 | 12690 | 12730 | 12690 | 241 |
| 556 | 20230718 | 095500 | 917625840 | 12690 | 12680 | 12700 | 12680 | 1065 |
| 557 | 20230718 | 095400 | 904104530 | 12680 | 12690 | 12690 | 12680 | 433 |
| 558 | 20230718 | 095300 | 898610040 | 12690 | 12690 | 12700 | 12680 | 3454 |
| 559 | 20230718 | 095200 | 854791420 | 12700 | 12710 | 12710 | 12700 | 5653 |
| 560 | 20230718 | 095100 | 782969210 | 12720 | 12720 | 12730 | 12720 | 2361 |
| 561 | 20230718 | 095000 | 752927880 | 12720 | 12720 | 12730 | 12720 | 1292 |
| 562 | 20230718 | 094900 | 736493600 | 12730 | 12730 | 12740 | 12720 | 2620 |
| 563 | 20230718 | 094800 | 703164610 | 12730 | 12760 | 12770 | 12730 | 4876 |
| 564 | 20230718 | 094700 | 641076080 | 12760 | 12760 | 12760 | 12760 | 87 |
| 565 | 20230718 | 094600 | 639965960 | 12750 | 12760 | 12770 | 12750 | 432 |
| 566 | 20230718 | 094500 | 634452740 | 12760 | 12760 | 12760 | 12760 | 148 |
| 567 | 20230718 | 094400 | 632564260 | 12760 | 12770 | 12770 | 12760 | 1060 |
| 568 | 20230718 | 094300 | 619029130 | 12780 | 12780 | 12780 | 12780 | 7 |
| 569 | 20230718 | 094200 | 618939670 | 12780 | 12780 | 12780 | 12770 | 77 |
| 570 | 20230718 | 094100 | 617955620 | 12790 | 12790 | 12790 | 12780 | 938 |
| 571 | 20230718 | 094000 | 605964730 | 12800 | 12790 | 12820 | 12790 | 824 |
| 572 | 20230718 | 093900 | 595419770 | 12780 | 12750 | 12780 | 12750 | 1047 |
| 573 | 20230718 | 093800 | 582051900 | 12750 | 12740 | 12750 | 12740 | 1400 |
| 574 | 20230718 | 093700 | 564210890 | 12730 | 12740 | 12740 | 12730 | 1839 |
| 575 | 20230718 | 093600 | 540799370 | 12740 | 12740 | 12750 | 12740 | 486 |
| 576 | 20230718 | 093500 | 534607130 | 12740 | 12740 | 12750 | 12730 | 850 |
| 577 | 20230718 | 093400 | 523779580 | 12740 | 12740 | 12740 | 12720 | 2653 |
| 578 | 20230718 | 093300 | 490002880 | 12730 | 12770 | 12770 | 12730 | 3498 |
| 579 | 20230718 | 093200 | 445405390 | 12780 | 12760 | 12780 | 12750 | 1827 |
| 580 | 20230718 | 093100 | 422097840 | 12760 | 12770 | 12780 | 12750 | 2374 |
| 581 | 20230718 | 093000 | 391793050 | 12780 | 12820 | 12820 | 12770 | 3393 |
| 582 | 20230718 | 092900 | 348420070 | 12820 | 12800 | 12820 | 12790 | 234 |
| 583 | 20230718 | 092800 | 345423620 | 12800 | 12790 | 12820 | 12790 | 487 |
| 584 | 20230718 | 092700 | 339191590 | 12790 | 12820 | 12820 | 12790 | 2374 |
| 585 | 20230718 | 092600 | 308799250 | 12810 | 12810 | 12820 | 12810 | 263 |
| 586 | 20230718 | 092500 | 305430020 | 12810 | 12800 | 12810 | 12800 | 295 |
| 587 | 20230718 | 092400 | 301652740 | 12820 | 12820 | 12820 | 12800 | 2778 |
| 588 | 20230718 | 092300 | 266061560 | 12830 | 12830 | 12830 | 12820 | 596 |
| 589 | 20230718 | 092200 | 258419610 | 12820 | 12830 | 12840 | 12820 | 439 |
| 590 | 20230718 | 092100 | 252787140 | 12850 | 12860 | 12870 | 12800 | 4781 |
| 591 | 20230718 | 092000 | 191443090 | 12860 | 12890 | 12890 | 12860 | 255 |
| 592 | 20230718 | 091900 | 188161310 | 12870 | 12890 | 12890 | 12870 | 216 |
| 593 | 20230718 | 091800 | 185380070 | 12890 | 12920 | 12920 | 12880 | 312 |
| 594 | 20230718 | 091700 | 181360260 | 12920 | 12930 | 12930 | 12890 | 839 |
| 595 | 20230718 | 091600 | 170536330 | 12920 | 12920 | 12930 | 12910 | 603 |
| 596 | 20230718 | 091500 | 162749000 | 12920 | 12960 | 12960 | 12920 | 1113 |
| 597 | 20230718 | 091400 | 148351030 | 12960 | 12960 | 12960 | 12950 | 1162 |
| 598 | 20230718 | 091300 | 133298540 | 12980 | 12980 | 12980 | 12980 | 841 |
| 599 | 20230718 | 091200 | 122382360 | 12990 | 12980 | 13000 | 12980 | 1455 |
| 600 | 20230718 | 091100 | 103483680 | 12980 | 12980 | 12980 | 12970 | 412 |
| 601 | 20230718 | 091000 | 98136610 | 12980 | 12970 | 12980 | 12970 | 776 |
| 602 | 20230718 | 090900 | 88064330 | 12980 | 12980 | 12980 | 12970 | 793 |
| 603 | 20230718 | 090800 | 77771200 | 12980 | 12980 | 12980 | 12980 | 653 |
| 604 | 20230718 | 090700 | 69295260 | 12970 | 12940 | 12990 | 12940 | 1550 |
| 605 | 20230718 | 090600 | 49190970 | 12940 | 12930 | 12950 | 12920 | 2162 |
| 606 | 20230718 | 090500 | 21226200 | 12920 | 12930 | 12930 | 12910 | 410 |
| 607 | 20230718 | 090400 | 15929000 | 12930 | 12910 | 12930 | 12910 | 166 |
| 608 | 20230718 | 090300 | 13783820 | 12910 | 12910 | 12930 | 12890 | 309 |
| 609 | 20230718 | 090200 | 9793120 | 12890 | 12870 | 12910 | 12870 | 68 |
| 610 | 20230718 | 090100 | 8916260 | 12870 | 12910 | 12910 | 12870 | 208 |
| 611 | 20230718 | 090000 | 6239260 | 12870 | 12850 | 12910 | 12850 | 485 |