31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 192800 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 12203 |
| 3 | 20230718 | 192700 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 4 | 20230718 | 192600 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 5 | 20230718 | 192500 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 6 | 20230718 | 192400 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 7 | 20230718 | 192300 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 8 | 20230718 | 192200 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 9 | 20230718 | 192100 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 10 | 20230718 | 192000 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 11 | 20230718 | 191900 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 12 | 20230718 | 191800 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 13 | 20230718 | 191700 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 14 | 20230718 | 191600 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 15 | 20230718 | 191500 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 16 | 20230718 | 191400 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 17 | 20230718 | 191300 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 18 | 20230718 | 191200 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 19 | 20230718 | 191100 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 20 | 20230718 | 191000 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 21 | 20230718 | 190900 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 22 | 20230718 | 190800 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 23 | 20230718 | 190700 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 24 | 20230718 | 190600 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 25 | 20230718 | 190500 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 26 | 20230718 | 190400 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 27 | 20230718 | 190300 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 28 | 20230718 | 190200 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 29 | 20230718 | 190100 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 30 | 20230718 | 190000 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 31 | 20230718 | 185900 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 32 | 20230718 | 185800 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 12203 |
| 33 | 20230718 | 185700 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 34 | 20230718 | 185600 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 35 | 20230718 | 185500 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 36 | 20230718 | 185400 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 37 | 20230718 | 185300 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 38 | 20230718 | 185200 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 39 | 20230718 | 185100 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 40 | 20230718 | 185000 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 41 | 20230718 | 184900 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 42 | 20230718 | 184800 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 43 | 20230718 | 184700 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 44 | 20230718 | 184600 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 45 | 20230718 | 184500 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 46 | 20230718 | 184400 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 47 | 20230718 | 184300 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 48 | 20230718 | 184200 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 49 | 20230718 | 184100 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 50 | 20230718 | 184000 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 51 | 20230718 | 183900 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 52 | 20230718 | 183800 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 53 | 20230718 | 183700 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 54 | 20230718 | 183600 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 55 | 20230718 | 183500 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 56 | 20230718 | 183400 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 57 | 20230718 | 183300 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 58 | 20230718 | 183200 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 59 | 20230718 | 183100 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 60 | 20230718 | 183000 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 61 | 20230718 | 182900 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 62 | 20230718 | 182800 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 12203 |
| 63 | 20230718 | 182700 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 64 | 20230718 | 182600 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 65 | 20230718 | 182500 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 66 | 20230718 | 182400 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 67 | 20230718 | 182300 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 68 | 20230718 | 182200 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 69 | 20230718 | 182100 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 70 | 20230718 | 182000 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 71 | 20230718 | 181900 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 72 | 20230718 | 181800 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 73 | 20230718 | 181700 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 74 | 20230718 | 181600 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 75 | 20230718 | 181500 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 76 | 20230718 | 181400 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 77 | 20230718 | 181300 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 78 | 20230718 | 181200 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 79 | 20230718 | 181100 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 80 | 20230718 | 181000 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 81 | 20230718 | 180900 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 82 | 20230718 | 180800 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 83 | 20230718 | 180700 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 84 | 20230718 | 180600 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 85 | 20230718 | 180500 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 86 | 20230718 | 180400 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 87 | 20230718 | 180300 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 88 | 20230718 | 180200 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 89 | 20230718 | 180100 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 90 | 20230718 | 180000 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 91 | 20230718 | 175900 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 92 | 20230718 | 175800 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 12203 |
| 93 | 20230718 | 175700 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 94 | 20230718 | 175600 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 95 | 20230718 | 175500 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 96 | 20230718 | 175400 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 97 | 20230718 | 175300 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 98 | 20230718 | 175200 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 99 | 20230718 | 175100 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 100 | 20230718 | 175000 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 101 | 20230718 | 174900 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 102 | 20230718 | 174800 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 103 | 20230718 | 174700 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 104 | 20230718 | 174600 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 105 | 20230718 | 174500 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 106 | 20230718 | 174400 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 107 | 20230718 | 174300 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 108 | 20230718 | 174200 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 109 | 20230718 | 174100 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 110 | 20230718 | 174000 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 111 | 20230718 | 173900 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 112 | 20230718 | 173800 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 113 | 20230718 | 173700 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 114 | 20230718 | 173600 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 115 | 20230718 | 173500 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 116 | 20230718 | 173400 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 117 | 20230718 | 173300 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 118 | 20230718 | 173200 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 119 | 20230718 | 173100 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 120 | 20230718 | 173000 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 121 | 20230718 | 172900 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 122 | 20230718 | 172800 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 12203 |
| 123 | 20230718 | 172700 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 124 | 20230718 | 172600 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 125 | 20230718 | 172500 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 126 | 20230718 | 172400 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 127 | 20230718 | 172300 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 128 | 20230718 | 172200 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 129 | 20230718 | 172100 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 130 | 20230718 | 172000 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 131 | 20230718 | 171900 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 132 | 20230718 | 171800 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 133 | 20230718 | 171700 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 134 | 20230718 | 171600 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 135 | 20230718 | 171500 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 136 | 20230718 | 171400 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 137 | 20230718 | 171300 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 138 | 20230718 | 171200 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 139 | 20230718 | 171100 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 140 | 20230718 | 171000 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 141 | 20230718 | 170900 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 142 | 20230718 | 170800 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 143 | 20230718 | 170700 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 144 | 20230718 | 170600 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 145 | 20230718 | 170500 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 146 | 20230718 | 170400 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 147 | 20230718 | 170300 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 148 | 20230718 | 170200 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 149 | 20230718 | 170100 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 150 | 20230718 | 170000 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 151 | 20230718 | 165900 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 152 | 20230718 | 165800 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 12203 |
| 153 | 20230718 | 165700 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 154 | 20230718 | 165600 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 155 | 20230718 | 165500 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 156 | 20230718 | 165400 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 157 | 20230718 | 165300 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 158 | 20230718 | 165200 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 159 | 20230718 | 165100 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 160 | 20230718 | 165000 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 161 | 20230718 | 164900 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 162 | 20230718 | 164800 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 163 | 20230718 | 164700 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 164 | 20230718 | 164600 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 165 | 20230718 | 164500 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 166 | 20230718 | 164400 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 167 | 20230718 | 164300 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 168 | 20230718 | 164200 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 169 | 20230718 | 164100 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 170 | 20230718 | 164000 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 171 | 20230718 | 163900 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 172 | 20230718 | 163800 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 173 | 20230718 | 163700 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 174 | 20230718 | 163600 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 175 | 20230718 | 163500 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 176 | 20230718 | 163400 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 177 | 20230718 | 163300 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 178 | 20230718 | 163200 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 179 | 20230718 | 163100 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 180 | 20230718 | 163000 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 181 | 20230718 | 162900 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 182 | 20230718 | 162800 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 12203 |
| 183 | 20230718 | 162700 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 184 | 20230718 | 162600 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 185 | 20230718 | 162500 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 186 | 20230718 | 162400 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 187 | 20230718 | 162300 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 188 | 20230718 | 162200 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 189 | 20230718 | 162100 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 190 | 20230718 | 162000 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 191 | 20230718 | 161900 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 192 | 20230718 | 161800 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 193 | 20230718 | 161700 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 194 | 20230718 | 161600 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 195 | 20230718 | 161500 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 196 | 20230718 | 161400 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 197 | 20230718 | 161300 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 198 | 20230718 | 161200 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 199 | 20230718 | 161100 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 200 | 20230718 | 161000 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 201 | 20230718 | 160900 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 202 | 20230718 | 160800 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 203 | 20230718 | 160700 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 204 | 20230718 | 160600 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 205 | 20230718 | 160500 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 206 | 20230718 | 160400 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 207 | 20230718 | 160300 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 208 | 20230718 | 160200 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 209 | 20230718 | 160100 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 210 | 20230718 | 160000 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 211 | 20230718 | 155900 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 212 | 20230718 | 155800 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 12203 |
| 213 | 20230718 | 155700 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 214 | 20230718 | 155600 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 215 | 20230718 | 155500 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 216 | 20230718 | 155400 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 217 | 20230718 | 155300 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 218 | 20230718 | 155200 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 219 | 20230718 | 155100 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 220 | 20230718 | 155000 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 221 | 20230718 | 154900 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 222 | 20230718 | 154800 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 223 | 20230718 | 154700 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 224 | 20230718 | 154600 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 225 | 20230718 | 154500 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 226 | 20230718 | 154400 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 227 | 20230718 | 154300 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 228 | 20230718 | 154200 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 229 | 20230718 | 154100 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 230 | 20230718 | 154000 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 231 | 20230718 | 153900 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 232 | 20230718 | 153800 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 233 | 20230718 | 153700 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 234 | 20230718 | 153600 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 235 | 20230718 | 153500 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 236 | 20230718 | 153400 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 237 | 20230718 | 153300 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 238 | 20230718 | 153200 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 239 | 20230718 | 153100 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 0 |
| 240 | 20230718 | 153000 | 1431477513 | 1675 | 1675 | 1675 | 1675 | 12203 |
| 241 | 20230718 | 152900 | 1411037488 | 1675 | 1675 | 1675 | 1675 | 0 |
| 242 | 20230718 | 152800 | 1411037488 | 1675 | 1675 | 1675 | 1675 | 0 |
| 243 | 20230718 | 152700 | 1411037488 | 1675 | 1675 | 1675 | 1675 | 0 |
| 244 | 20230718 | 152600 | 1411037488 | 1675 | 1675 | 1675 | 1675 | 0 |
| 245 | 20230718 | 152500 | 1411037488 | 1675 | 1675 | 1675 | 1675 | 0 |
| 246 | 20230718 | 152400 | 1411037488 | 1675 | 1675 | 1675 | 1675 | 0 |
| 247 | 20230718 | 152300 | 1411037488 | 1675 | 1675 | 1675 | 1675 | 0 |
| 248 | 20230718 | 152200 | 1411037488 | 1675 | 1675 | 1675 | 1675 | 0 |
| 249 | 20230718 | 152100 | 1411037488 | 1675 | 1675 | 1675 | 1675 | 0 |
| 250 | 20230718 | 152000 | 1411037488 | 1675 | 1675 | 1675 | 1675 | 0 |
| 251 | 20230718 | 151900 | 1411037488 | 1675 | 1677 | 1679 | 1668 | 2612 |
| 252 | 20230718 | 151800 | 1406665173 | 1669 | 1677 | 1679 | 1668 | 1542 |
| 253 | 20230718 | 151700 | 1404080236 | 1678 | 1668 | 1678 | 1668 | 1015 |
| 254 | 20230718 | 151600 | 1402380678 | 1668 | 1666 | 1668 | 1661 | 2643 |
| 255 | 20230718 | 151500 | 1397980364 | 1670 | 1676 | 1680 | 1666 | 650 |
| 256 | 20230718 | 151400 | 1396896651 | 1682 | 1680 | 1683 | 1680 | 1001 |
| 257 | 20230718 | 151300 | 1395213469 | 1684 | 1684 | 1684 | 1684 | 0 |
| 258 | 20230718 | 151200 | 1395213469 | 1684 | 1675 | 1684 | 1675 | 332 |
| 259 | 20230718 | 151100 | 1394655919 | 1676 | 1678 | 1680 | 1676 | 1230 |
| 260 | 20230718 | 151000 | 1392591813 | 1685 | 1680 | 1685 | 1679 | 2342 |
| 261 | 20230718 | 150900 | 1388653148 | 1680 | 1686 | 1686 | 1680 | 241 |
| 262 | 20230718 | 150800 | 1388247206 | 1687 | 1687 | 1687 | 1687 | 1000 |
| 263 | 20230718 | 150700 | 1386560206 | 1689 | 1683 | 1689 | 1683 | 1525 |
| 264 | 20230718 | 150600 | 1383993619 | 1683 | 1688 | 1689 | 1683 | 6934 |
| 265 | 20230718 | 150500 | 1372314276 | 1686 | 1686 | 1690 | 1683 | 3877 |
| 266 | 20230718 | 150400 | 1365770837 | 1683 | 1683 | 1683 | 1683 | 156 |
| 267 | 20230718 | 150300 | 1365508289 | 1683 | 1684 | 1687 | 1676 | 3965 |
| 268 | 20230718 | 150200 | 1358833442 | 1685 | 1677 | 1685 | 1676 | 4671 |
| 269 | 20230718 | 150100 | 1350978473 | 1678 | 1678 | 1680 | 1678 | 3704 |
| 270 | 20230718 | 150000 | 1344759691 | 1679 | 1665 | 1679 | 1665 | 6590 |
| 271 | 20230718 | 145900 | 1333729144 | 1665 | 1663 | 1665 | 1663 | 46 |
| 272 | 20230718 | 145800 | 1333652610 | 1666 | 1661 | 1666 | 1660 | 1406 |
| 273 | 20230718 | 145700 | 1331315768 | 1661 | 1659 | 1661 | 1659 | 566 |
| 274 | 20230718 | 145600 | 1330376241 | 1659 | 1657 | 1659 | 1657 | 813 |
| 275 | 20230718 | 145500 | 1329028214 | 1659 | 1658 | 1659 | 1657 | 227 |
| 276 | 20230718 | 145400 | 1328652053 | 1659 | 1657 | 1659 | 1656 | 832 |
| 277 | 20230718 | 145300 | 1327273406 | 1656 | 1656 | 1656 | 1656 | 525 |
| 278 | 20230718 | 145200 | 1326404006 | 1651 | 1651 | 1651 | 1651 | 28 |
| 279 | 20230718 | 145100 | 1326357778 | 1657 | 1657 | 1657 | 1657 | 0 |
| 280 | 20230718 | 145000 | 1326357778 | 1657 | 1651 | 1657 | 1650 | 2253 |
| 281 | 20230718 | 144900 | 1322631052 | 1650 | 1650 | 1650 | 1650 | 889 |
| 282 | 20230718 | 144800 | 1321164202 | 1650 | 1646 | 1650 | 1646 | 784 |
| 283 | 20230718 | 144700 | 1319870854 | 1646 | 1649 | 1650 | 1646 | 1236 |
| 284 | 20230718 | 144600 | 1317831645 | 1645 | 1649 | 1650 | 1645 | 461 |
| 285 | 20230718 | 144500 | 1317072731 | 1649 | 1649 | 1649 | 1649 | 20 |
| 286 | 20230718 | 144400 | 1317039751 | 1650 | 1650 | 1650 | 1650 | 668 |
| 287 | 20230718 | 144300 | 1315937551 | 1651 | 1652 | 1652 | 1651 | 201 |
| 288 | 20230718 | 144200 | 1315605500 | 1652 | 1650 | 1652 | 1650 | 2171 |
| 289 | 20230718 | 144100 | 1312022208 | 1645 | 1645 | 1645 | 1645 | 0 |
| 290 | 20230718 | 144000 | 1312022208 | 1645 | 1645 | 1645 | 1645 | 500 |
| 291 | 20230718 | 143900 | 1311199708 | 1643 | 1643 | 1643 | 1643 | 0 |
| 292 | 20230718 | 143800 | 1311199708 | 1643 | 1642 | 1643 | 1642 | 1050 |
| 293 | 20230718 | 143700 | 1309475058 | 1642 | 1645 | 1647 | 1642 | 2689 |
| 294 | 20230718 | 143600 | 1305053468 | 1645 | 1642 | 1645 | 1642 | 114 |
| 295 | 20230718 | 143500 | 1304865980 | 1642 | 1642 | 1642 | 1642 | 63 |
| 296 | 20230718 | 143400 | 1304762534 | 1642 | 1642 | 1642 | 1642 | 341 |
| 297 | 20230718 | 143300 | 1304202612 | 1642 | 1642 | 1642 | 1642 | 1102 |
| 298 | 20230718 | 143200 | 1302393128 | 1642 | 1644 | 1644 | 1642 | 181 |
| 299 | 20230718 | 143100 | 1302095864 | 1644 | 1646 | 1646 | 1644 | 100 |
| 300 | 20230718 | 143000 | 1301931362 | 1659 | 1651 | 1661 | 1651 | 361 |
| 301 | 20230718 | 142900 | 1301333362 | 1650 | 1648 | 1651 | 1648 | 1380 |
| 302 | 20230718 | 142800 | 1299056344 | 1648 | 1648 | 1648 | 1648 | 8 |
| 303 | 20230718 | 142700 | 1299043160 | 1650 | 1650 | 1650 | 1650 | 0 |
| 304 | 20230718 | 142600 | 1299043160 | 1650 | 1649 | 1650 | 1649 | 1013 |
| 305 | 20230718 | 142500 | 1297371720 | 1650 | 1649 | 1650 | 1649 | 100 |
| 306 | 20230718 | 142400 | 1297206800 | 1649 | 1649 | 1649 | 1649 | 100 |
| 307 | 20230718 | 142300 | 1297041900 | 1650 | 1645 | 1650 | 1645 | 1000 |
| 308 | 20230718 | 142200 | 1295392420 | 1644 | 1644 | 1645 | 1644 | 12 |
| 309 | 20230718 | 142100 | 1295372691 | 1644 | 1642 | 1645 | 1642 | 1871 |
| 310 | 20230718 | 142000 | 1292298705 | 1643 | 1643 | 1643 | 1643 | 38 |
| 311 | 20230718 | 141900 | 1292236271 | 1645 | 1648 | 1648 | 1645 | 192 |
| 312 | 20230718 | 141800 | 1291920281 | 1649 | 1648 | 1649 | 1647 | 7 |
| 313 | 20230718 | 141700 | 1291908744 | 1649 | 1649 | 1649 | 1649 | 108 |
| 314 | 20230718 | 141600 | 1291730652 | 1649 | 1652 | 1652 | 1642 | 25 |
| 315 | 20230718 | 141500 | 1291689395 | 1642 | 1647 | 1647 | 1642 | 2833 |
| 316 | 20230718 | 141400 | 1287024393 | 1647 | 1647 | 1647 | 1647 | 500 |
| 317 | 20230718 | 141300 | 1286200893 | 1647 | 1651 | 1651 | 1647 | 394 |
| 318 | 20230718 | 141200 | 1285551258 | 1651 | 1651 | 1652 | 1651 | 305 |
| 319 | 20230718 | 141100 | 1285047699 | 1651 | 1651 | 1651 | 1651 | 247 |
| 320 | 20230718 | 141000 | 1284639902 | 1651 | 1652 | 1652 | 1651 | 920 |
| 321 | 20230718 | 140900 | 1283120722 | 1652 | 1652 | 1652 | 1652 | 538 |
| 322 | 20230718 | 140800 | 1282231946 | 1652 | 1651 | 1652 | 1651 | 2249 |
| 323 | 20230718 | 140700 | 1278518845 | 1650 | 1652 | 1652 | 1650 | 72 |
| 324 | 20230718 | 140600 | 1278399955 | 1653 | 1653 | 1653 | 1653 | 196 |
| 325 | 20230718 | 140500 | 1278075967 | 1653 | 1654 | 1654 | 1653 | 48 |
| 326 | 20230718 | 140400 | 1277996604 | 1653 | 1662 | 1662 | 1653 | 750 |
| 327 | 20230718 | 140300 | 1276755326 | 1663 | 1663 | 1663 | 1663 | 35 |
| 328 | 20230718 | 140200 | 1276697121 | 1666 | 1666 | 1666 | 1665 | 2261 |
| 329 | 20230718 | 140100 | 1272932412 | 1666 | 1667 | 1667 | 1666 | 155 |
| 330 | 20230718 | 140000 | 1272674082 | 1668 | 1668 | 1668 | 1667 | 4383 |
| 331 | 20230718 | 135900 | 1265363338 | 1676 | 1663 | 1676 | 1662 | 2223 |
| 332 | 20230718 | 135800 | 1261645681 | 1664 | 1651 | 1664 | 1651 | 1668 |
| 333 | 20230718 | 135700 | 1258880243 | 1654 | 1644 | 1654 | 1644 | 4002 |
| 334 | 20230718 | 135600 | 1252276781 | 1645 | 1630 | 1645 | 1630 | 3093 |
| 335 | 20230718 | 135500 | 1247204661 | 1630 | 1630 | 1635 | 1630 | 252 |
| 336 | 20230718 | 135400 | 1246793797 | 1630 | 1632 | 1632 | 1630 | 480 |
| 337 | 20230718 | 135300 | 1246010723 | 1634 | 1635 | 1635 | 1634 | 185 |
| 338 | 20230718 | 135200 | 1245708372 | 1635 | 1635 | 1635 | 1635 | 106 |
| 339 | 20230718 | 135100 | 1245535062 | 1635 | 1634 | 1635 | 1634 | 52 |
| 340 | 20230718 | 135000 | 1245450089 | 1635 | 1635 | 1635 | 1635 | 0 |
| 341 | 20230718 | 134900 | 1245450089 | 1635 | 1635 | 1635 | 1635 | 1308 |
| 342 | 20230718 | 134800 | 1243311509 | 1635 | 1634 | 1635 | 1634 | 1574 |
| 343 | 20230718 | 134700 | 1240738035 | 1634 | 1634 | 1634 | 1634 | 3060 |
| 344 | 20230718 | 134600 | 1235737995 | 1634 | 1634 | 1634 | 1634 | 1319 |
| 345 | 20230718 | 134500 | 1233582749 | 1634 | 1634 | 1634 | 1634 | 62 |
| 346 | 20230718 | 134400 | 1233481441 | 1634 | 1634 | 1635 | 1634 | 355 |
| 347 | 20230718 | 134300 | 1232901078 | 1634 | 1634 | 1636 | 1634 | 1343 |
| 348 | 20230718 | 134200 | 1230705996 | 1634 | 1634 | 1634 | 1634 | 28 |
| 349 | 20230718 | 134100 | 1230660244 | 1634 | 1630 | 1634 | 1630 | 770 |
| 350 | 20230718 | 134000 | 1229402721 | 1636 | 1636 | 1636 | 1636 | 0 |
| 351 | 20230718 | 133900 | 1229402721 | 1636 | 1636 | 1636 | 1636 | 1 |
| 352 | 20230718 | 133800 | 1229401085 | 1630 | 1629 | 1630 | 1629 | 38 |
| 353 | 20230718 | 133700 | 1229339164 | 1624 | 1630 | 1630 | 1624 | 524 |
| 354 | 20230718 | 133600 | 1228487294 | 1639 | 1639 | 1639 | 1639 | 0 |
| 355 | 20230718 | 133500 | 1228487294 | 1639 | 1639 | 1639 | 1639 | 1 |
| 356 | 20230718 | 133400 | 1228485655 | 1639 | 1639 | 1639 | 1639 | 45 |
| 357 | 20230718 | 133300 | 1228411900 | 1639 | 1638 | 1640 | 1638 | 1682 |
| 358 | 20230718 | 133200 | 1225654737 | 1639 | 1629 | 1639 | 1629 | 3347 |
| 359 | 20230718 | 133100 | 1220189026 | 1624 | 1624 | 1624 | 1624 | 0 |
| 360 | 20230718 | 133000 | 1220189026 | 1624 | 1624 | 1624 | 1624 | 0 |
| 361 | 20230718 | 132900 | 1220189026 | 1624 | 1624 | 1624 | 1624 | 91 |
| 362 | 20230718 | 132800 | 1220041242 | 1624 | 1625 | 1625 | 1624 | 300 |
| 363 | 20230718 | 132700 | 1219554041 | 1629 | 1626 | 1629 | 1626 | 3 |
| 364 | 20230718 | 132600 | 1219549157 | 1630 | 1630 | 1630 | 1630 | 962 |
| 365 | 20230718 | 132500 | 1217981097 | 1630 | 1630 | 1631 | 1630 | 1329 |
| 366 | 20230718 | 132400 | 1215814826 | 1630 | 1630 | 1630 | 1630 | 131 |
| 367 | 20230718 | 132300 | 1215601296 | 1630 | 1631 | 1631 | 1630 | 2159 |
| 368 | 20230718 | 132200 | 1212079989 | 1630 | 1629 | 1630 | 1629 | 1085 |
| 369 | 20230718 | 132100 | 1210312260 | 1629 | 1629 | 1629 | 1629 | 11 |
| 370 | 20230718 | 132000 | 1210294341 | 1630 | 1630 | 1630 | 1630 | 0 |
| 371 | 20230718 | 131900 | 1210294341 | 1630 | 1630 | 1630 | 1630 | 0 |
| 372 | 20230718 | 131800 | 1210294341 | 1630 | 1630 | 1630 | 1630 | 0 |
| 373 | 20230718 | 131700 | 1210294341 | 1630 | 1630 | 1630 | 1630 | 0 |
| 374 | 20230718 | 131600 | 1210294341 | 1630 | 1630 | 1630 | 1630 | 0 |
| 375 | 20230718 | 131500 | 1210294341 | 1630 | 1630 | 1630 | 1630 | 613 |
| 376 | 20230718 | 131400 | 1209295151 | 1622 | 1630 | 1630 | 1622 | 5 |
| 377 | 20230718 | 131300 | 1209287033 | 1621 | 1624 | 1624 | 1621 | 5216 |
| 378 | 20230718 | 131200 | 1200830401 | 1630 | 1630 | 1630 | 1630 | 101 |
| 379 | 20230718 | 131100 | 1200665771 | 1623 | 1623 | 1623 | 1623 | 278 |
| 380 | 20230718 | 131000 | 1200214577 | 1631 | 1631 | 1631 | 1631 | 500 |
| 381 | 20230718 | 130900 | 1199399077 | 1621 | 1621 | 1621 | 1621 | 0 |
| 382 | 20230718 | 130800 | 1199399077 | 1621 | 1628 | 1628 | 1620 | 4702 |
| 383 | 20230718 | 130700 | 1191769247 | 1632 | 1631 | 1632 | 1629 | 400 |
| 384 | 20230718 | 130600 | 1191116465 | 1632 | 1631 | 1632 | 1631 | 11 |
| 385 | 20230718 | 130500 | 1191098514 | 1632 | 1630 | 1632 | 1630 | 30 |
| 386 | 20230718 | 130400 | 1191049574 | 1625 | 1625 | 1625 | 1625 | 0 |
| 387 | 20230718 | 130300 | 1191049574 | 1625 | 1625 | 1625 | 1625 | 0 |
| 388 | 20230718 | 130200 | 1191049574 | 1625 | 1625 | 1625 | 1625 | 0 |
| 389 | 20230718 | 130100 | 1191049574 | 1625 | 1626 | 1626 | 1625 | 19 |
| 390 | 20230718 | 130000 | 1191018692 | 1625 | 1625 | 1625 | 1625 | 0 |
| 391 | 20230718 | 125900 | 1191018692 | 1625 | 1625 | 1625 | 1625 | 0 |
| 392 | 20230718 | 125800 | 1191018692 | 1625 | 1625 | 1625 | 1625 | 0 |
| 393 | 20230718 | 125700 | 1191018692 | 1625 | 1625 | 1625 | 1625 | 50 |
| 394 | 20230718 | 125600 | 1190937442 | 1625 | 1624 | 1625 | 1624 | 341 |
| 395 | 20230718 | 125500 | 1190383417 | 1624 | 1623 | 1624 | 1621 | 7118 |
| 396 | 20230718 | 125400 | 1178824160 | 1620 | 1620 | 1621 | 1620 | 180 |
| 397 | 20230718 | 125300 | 1178532539 | 1620 | 1620 | 1620 | 1620 | 160 |
| 398 | 20230718 | 125200 | 1178273339 | 1621 | 1619 | 1621 | 1619 | 34 |
| 399 | 20230718 | 125100 | 1178218237 | 1624 | 1624 | 1624 | 1624 | 0 |
| 400 | 20230718 | 125000 | 1178218237 | 1624 | 1618 | 1624 | 1618 | 700 |
| 401 | 20230718 | 124900 | 1177082913 | 1618 | 1618 | 1618 | 1618 | 0 |
| 402 | 20230718 | 124800 | 1177082913 | 1618 | 1618 | 1618 | 1618 | 494 |
| 403 | 20230718 | 124700 | 1176283621 | 1618 | 1619 | 1619 | 1618 | 1299 |
| 404 | 20230718 | 124600 | 1174181837 | 1619 | 1620 | 1620 | 1619 | 52 |
| 405 | 20230718 | 124500 | 1174097639 | 1619 | 1619 | 1619 | 1619 | 603 |
| 406 | 20230718 | 124400 | 1173121382 | 1623 | 1619 | 1623 | 1618 | 1340 |
| 407 | 20230718 | 124300 | 1170951908 | 1619 | 1618 | 1619 | 1618 | 2334 |
| 408 | 20230718 | 124200 | 1167173446 | 1618 | 1616 | 1618 | 1615 | 430 |
| 409 | 20230718 | 124100 | 1166478152 | 1616 | 1619 | 1619 | 1616 | 4985 |
| 410 | 20230718 | 124000 | 1158413659 | 1619 | 1619 | 1619 | 1619 | 201 |
| 411 | 20230718 | 123900 | 1158088240 | 1619 | 1621 | 1621 | 1619 | 3055 |
| 412 | 20230718 | 123800 | 1153138025 | 1621 | 1623 | 1623 | 1621 | 369 |
| 413 | 20230718 | 123700 | 1152539804 | 1622 | 1623 | 1623 | 1622 | 880 |
| 414 | 20230718 | 123600 | 1151112325 | 1623 | 1624 | 1624 | 1623 | 87 |
| 415 | 20230718 | 123500 | 1150971120 | 1622 | 1622 | 1622 | 1622 | 0 |
| 416 | 20230718 | 123400 | 1150971120 | 1622 | 1622 | 1623 | 1622 | 579 |
| 417 | 20230718 | 123300 | 1150031544 | 1622 | 1623 | 1623 | 1622 | 224 |
| 418 | 20230718 | 123200 | 1149668206 | 1623 | 1622 | 1623 | 1622 | 59 |
| 419 | 20230718 | 123100 | 1149572492 | 1623 | 1623 | 1623 | 1623 | 7 |
| 420 | 20230718 | 123000 | 1149561131 | 1623 | 1623 | 1623 | 1623 | 0 |
| 421 | 20230718 | 122900 | 1149561131 | 1623 | 1623 | 1623 | 1623 | 638 |
| 422 | 20230718 | 122800 | 1148525657 | 1624 | 1624 | 1624 | 1624 | 200 |
| 423 | 20230718 | 122700 | 1148200857 | 1624 | 1625 | 1625 | 1624 | 3692 |
| 424 | 20230718 | 122600 | 1142201715 | 1625 | 1625 | 1625 | 1625 | 31 |
| 425 | 20230718 | 122500 | 1142151340 | 1630 | 1628 | 1630 | 1628 | 2 |
| 426 | 20230718 | 122400 | 1142148082 | 1626 | 1627 | 1628 | 1626 | 260 |
| 427 | 20230718 | 122300 | 1141725202 | 1628 | 1628 | 1628 | 1628 | 6199 |
| 428 | 20230718 | 122200 | 1131633230 | 1628 | 1632 | 1633 | 1628 | 1600 |
| 429 | 20230718 | 122100 | 1129023431 | 1632 | 1632 | 1632 | 1632 | 0 |
| 430 | 20230718 | 122000 | 1129023431 | 1632 | 1632 | 1632 | 1632 | 0 |
| 431 | 20230718 | 121900 | 1129023431 | 1632 | 1632 | 1632 | 1632 | 32 |
| 432 | 20230718 | 121800 | 1128971207 | 1633 | 1633 | 1633 | 1633 | 0 |
| 433 | 20230718 | 121700 | 1128971207 | 1633 | 1633 | 1633 | 1633 | 0 |
| 434 | 20230718 | 121600 | 1128971207 | 1633 | 1633 | 1633 | 1633 | 0 |
| 435 | 20230718 | 121500 | 1128971207 | 1633 | 1633 | 1633 | 1633 | 0 |
| 436 | 20230718 | 121400 | 1128971207 | 1633 | 1633 | 1633 | 1633 | 200 |
| 437 | 20230718 | 121300 | 1128644607 | 1633 | 1633 | 1633 | 1633 | 0 |
| 438 | 20230718 | 121200 | 1128644607 | 1633 | 1633 | 1633 | 1633 | 6 |
| 439 | 20230718 | 121100 | 1128634809 | 1629 | 1629 | 1629 | 1629 | 509 |
| 440 | 20230718 | 121000 | 1127805648 | 1633 | 1633 | 1633 | 1633 | 161 |
| 441 | 20230718 | 120900 | 1127542735 | 1633 | 1633 | 1633 | 1633 | 2 |
| 442 | 20230718 | 120800 | 1127539469 | 1635 | 1630 | 1635 | 1628 | 10484 |
| 443 | 20230718 | 120700 | 1110458012 | 1630 | 1630 | 1630 | 1630 | 1 |
| 444 | 20230718 | 120600 | 1110456382 | 1630 | 1630 | 1630 | 1630 | 0 |
| 445 | 20230718 | 120500 | 1110456382 | 1630 | 1632 | 1632 | 1630 | 240 |
| 446 | 20230718 | 120400 | 1110064946 | 1632 | 1635 | 1635 | 1632 | 655 |
| 447 | 20230718 | 120300 | 1108994024 | 1636 | 1636 | 1636 | 1636 | 0 |
| 448 | 20230718 | 120200 | 1108994024 | 1636 | 1635 | 1636 | 1633 | 95 |
| 449 | 20230718 | 120100 | 1108838622 | 1633 | 1635 | 1635 | 1633 | 15 |
| 450 | 20230718 | 120000 | 1108814116 | 1636 | 1636 | 1636 | 1636 | 23 |
| 451 | 20230718 | 115900 | 1108776488 | 1636 | 1636 | 1636 | 1635 | 222 |
| 452 | 20230718 | 115800 | 1108413497 | 1636 | 1636 | 1636 | 1636 | 241 |
| 453 | 20230718 | 115700 | 1108019221 | 1636 | 1636 | 1636 | 1636 | 152 |
| 454 | 20230718 | 115600 | 1107770549 | 1636 | 1637 | 1637 | 1636 | 123 |
| 455 | 20230718 | 115500 | 1107569230 | 1640 | 1647 | 1647 | 1640 | 300 |
| 456 | 20230718 | 115400 | 1107076530 | 1648 | 1638 | 1649 | 1638 | 2202 |
| 457 | 20230718 | 115300 | 1103461609 | 1638 | 1631 | 1638 | 1631 | 4481 |
| 458 | 20230718 | 115200 | 1096124374 | 1630 | 1629 | 1630 | 1629 | 732 |
| 459 | 20230718 | 115100 | 1094931346 | 1629 | 1629 | 1629 | 1628 | 232 |
| 460 | 20230718 | 115000 | 1094553540 | 1629 | 1625 | 1629 | 1625 | 327 |
| 461 | 20230718 | 114900 | 1094021060 | 1625 | 1624 | 1625 | 1624 | 254 |
| 462 | 20230718 | 114800 | 1093608359 | 1624 | 1620 | 1624 | 1620 | 4 |
| 463 | 20230718 | 114700 | 1093601875 | 1620 | 1620 | 1620 | 1620 | 435 |
| 464 | 20230718 | 114600 | 1092897175 | 1620 | 1620 | 1620 | 1619 | 396 |
| 465 | 20230718 | 114500 | 1092255657 | 1620 | 1622 | 1622 | 1620 | 2175 |
| 466 | 20230718 | 114400 | 1088731387 | 1622 | 1622 | 1622 | 1622 | 10 |
| 467 | 20230718 | 114300 | 1088715167 | 1622 | 1621 | 1622 | 1621 | 110 |
| 468 | 20230718 | 114200 | 1088536753 | 1621 | 1620 | 1621 | 1620 | 9 |
| 469 | 20230718 | 114100 | 1088522166 | 1620 | 1620 | 1621 | 1620 | 7 |
| 470 | 20230718 | 114000 | 1088510825 | 1620 | 1620 | 1620 | 1620 | 13 |
| 471 | 20230718 | 113900 | 1088489765 | 1621 | 1621 | 1621 | 1621 | 1 |
| 472 | 20230718 | 113800 | 1088488144 | 1621 | 1619 | 1621 | 1619 | 264 |
| 473 | 20230718 | 113700 | 1088060475 | 1619 | 1619 | 1619 | 1619 | 148 |
| 474 | 20230718 | 113600 | 1087820863 | 1620 | 1618 | 1620 | 1618 | 147 |
| 475 | 20230718 | 113500 | 1087583007 | 1618 | 1621 | 1621 | 1618 | 3857 |
| 476 | 20230718 | 113400 | 1081338030 | 1621 | 1621 | 1622 | 1621 | 41 |
| 477 | 20230718 | 113300 | 1081271539 | 1622 | 1622 | 1623 | 1620 | 202 |
| 478 | 20230718 | 113200 | 1080943889 | 1624 | 1624 | 1624 | 1624 | 30 |
| 479 | 20230718 | 113100 | 1080895169 | 1624 | 1620 | 1624 | 1619 | 1938 |
| 480 | 20230718 | 113000 | 1077754568 | 1620 | 1620 | 1620 | 1620 | 32 |
| 481 | 20230718 | 112900 | 1077702728 | 1621 | 1619 | 1621 | 1619 | 563 |
| 482 | 20230718 | 112800 | 1076790676 | 1620 | 1620 | 1620 | 1619 | 213 |
| 483 | 20230718 | 112700 | 1076445640 | 1620 | 1621 | 1621 | 1620 | 47 |
| 484 | 20230718 | 112600 | 1076369499 | 1621 | 1620 | 1621 | 1620 | 794 |
| 485 | 20230718 | 112500 | 1075083218 | 1620 | 1618 | 1620 | 1618 | 464 |
| 486 | 20230718 | 112400 | 1074332343 | 1618 | 1619 | 1619 | 1618 | 3196 |
| 487 | 20230718 | 112300 | 1069160872 | 1619 | 1623 | 1623 | 1618 | 5354 |
| 488 | 20230718 | 112200 | 1060481856 | 1623 | 1623 | 1624 | 1623 | 42 |
| 489 | 20230718 | 112100 | 1060413673 | 1623 | 1623 | 1623 | 1623 | 494 |
| 490 | 20230718 | 112000 | 1059611911 | 1623 | 1623 | 1623 | 1623 | 4 |
| 491 | 20230718 | 111900 | 1059605419 | 1622 | 1622 | 1623 | 1622 | 58 |
| 492 | 20230718 | 111800 | 1059511342 | 1622 | 1621 | 1622 | 1621 | 227 |
| 493 | 20230718 | 111700 | 1059143150 | 1621 | 1625 | 1625 | 1621 | 3816 |
| 494 | 20230718 | 111600 | 1052949825 | 1625 | 1626 | 1626 | 1625 | 2000 |
| 495 | 20230718 | 111500 | 1049698928 | 1626 | 1625 | 1626 | 1625 | 476 |
| 496 | 20230718 | 111400 | 1048925177 | 1625 | 1626 | 1626 | 1625 | 350 |
| 497 | 20230718 | 111300 | 1048356078 | 1626 | 1626 | 1626 | 1626 | 1000 |
| 498 | 20230718 | 111200 | 1046730078 | 1626 | 1626 | 1626 | 1626 | 13 |
| 499 | 20230718 | 111100 | 1046708940 | 1626 | 1625 | 1626 | 1625 | 412 |
| 500 | 20230718 | 111000 | 1046039184 | 1626 | 1625 | 1626 | 1625 | 424 |
| 501 | 20230718 | 110900 | 1045350123 | 1625 | 1627 | 1627 | 1625 | 1057 |
| 502 | 20230718 | 110800 | 1043631766 | 1628 | 1627 | 1628 | 1627 | 368 |
| 503 | 20230718 | 110700 | 1043033028 | 1627 | 1630 | 1630 | 1627 | 588 |
| 504 | 20230718 | 110600 | 1042075869 | 1630 | 1631 | 1636 | 1630 | 693 |
| 505 | 20230718 | 110500 | 1040945797 | 1632 | 1639 | 1639 | 1632 | 2439 |
| 506 | 20230718 | 110400 | 1036959438 | 1638 | 1640 | 1640 | 1638 | 1901 |
| 507 | 20230718 | 110300 | 1033844680 | 1640 | 1640 | 1640 | 1640 | 34 |
| 508 | 20230718 | 110200 | 1033788920 | 1640 | 1640 | 1640 | 1640 | 0 |
| 509 | 20230718 | 110100 | 1033788920 | 1640 | 1640 | 1640 | 1640 | 10 |
| 510 | 20230718 | 110000 | 1033772520 | 1639 | 1639 | 1639 | 1639 | 0 |
| 511 | 20230718 | 105900 | 1033772520 | 1639 | 1639 | 1639 | 1639 | 151 |
| 512 | 20230718 | 105800 | 1033525031 | 1639 | 1639 | 1639 | 1639 | 80 |
| 513 | 20230718 | 105700 | 1033393911 | 1648 | 1648 | 1648 | 1648 | 0 |
| 514 | 20230718 | 105600 | 1033393911 | 1648 | 1639 | 1648 | 1639 | 625 |
| 515 | 20230718 | 105500 | 1032364136 | 1648 | 1647 | 1648 | 1647 | 4 |
| 516 | 20230718 | 105400 | 1032357547 | 1647 | 1648 | 1648 | 1647 | 181 |
| 517 | 20230718 | 105300 | 1032059290 | 1648 | 1646 | 1648 | 1646 | 570 |
| 518 | 20230718 | 105200 | 1031119974 | 1639 | 1649 | 1649 | 1639 | 192 |
| 519 | 20230718 | 105100 | 1030803836 | 1649 | 1649 | 1649 | 1649 | 6 |
| 520 | 20230718 | 105000 | 1030793942 | 1638 | 1648 | 1655 | 1638 | 3596 |
| 521 | 20230718 | 104900 | 1024858464 | 1649 | 1643 | 1650 | 1643 | 7724 |
| 522 | 20230718 | 104800 | 1012119018 | 1650 | 1650 | 1650 | 1650 | 0 |
| 523 | 20230718 | 104700 | 1012119018 | 1650 | 1639 | 1650 | 1632 | 6000 |
| 524 | 20230718 | 104600 | 1002251505 | 1639 | 1640 | 1640 | 1639 | 6 |
| 525 | 20230718 | 104500 | 1002241666 | 1642 | 1630 | 1642 | 1630 | 2019 |
| 526 | 20230718 | 104400 | 998932820 | 1630 | 1630 | 1630 | 1630 | 159 |
| 527 | 20230718 | 104300 | 998673650 | 1630 | 1631 | 1631 | 1630 | 208 |
| 528 | 20230718 | 104200 | 998334603 | 1631 | 1631 | 1631 | 1624 | 1501 |
| 529 | 20230718 | 104100 | 995887084 | 1634 | 1631 | 1634 | 1631 | 187 |
| 530 | 20230718 | 104000 | 995581760 | 1631 | 1631 | 1631 | 1630 | 206 |
| 531 | 20230718 | 103900 | 995245841 | 1623 | 1624 | 1624 | 1623 | 344 |
| 532 | 20230718 | 103800 | 994687490 | 1624 | 1620 | 1624 | 1620 | 1543 |
| 533 | 20230718 | 103700 | 992185722 | 1620 | 1621 | 1621 | 1620 | 543 |
| 534 | 20230718 | 103600 | 991305619 | 1621 | 1627 | 1627 | 1621 | 5290 |
| 535 | 20230718 | 103500 | 982714628 | 1628 | 1630 | 1630 | 1628 | 1789 |
| 536 | 20230718 | 103400 | 979799258 | 1630 | 1631 | 1634 | 1630 | 3931 |
| 537 | 20230718 | 103300 | 973388699 | 1631 | 1631 | 1632 | 1630 | 1176 |
| 538 | 20230718 | 103200 | 971471073 | 1632 | 1644 | 1644 | 1632 | 8322 |
| 539 | 20230718 | 103100 | 957868811 | 1635 | 1636 | 1636 | 1635 | 1210 |
| 540 | 20230718 | 103000 | 955889761 | 1636 | 1648 | 1648 | 1636 | 4744 |
| 541 | 20230718 | 102900 | 948123613 | 1648 | 1648 | 1648 | 1648 | 9 |
| 542 | 20230718 | 102800 | 948108781 | 1649 | 1637 | 1649 | 1637 | 501 |
| 543 | 20230718 | 102700 | 947283455 | 1649 | 1639 | 1649 | 1639 | 3000 |
| 544 | 20230718 | 102600 | 942345617 | 1636 | 1638 | 1638 | 1636 | 106 |
| 545 | 20230718 | 102500 | 942172009 | 1644 | 1644 | 1644 | 1644 | 100 |
| 546 | 20230718 | 102400 | 942007609 | 1645 | 1638 | 1645 | 1638 | 3303 |
| 547 | 20230718 | 102300 | 936581880 | 1640 | 1637 | 1640 | 1636 | 1291 |
| 548 | 20230718 | 102200 | 934468591 | 1637 | 1637 | 1638 | 1637 | 1218 |
| 549 | 20230718 | 102100 | 932474613 | 1637 | 1637 | 1637 | 1637 | 3 |
| 550 | 20230718 | 102000 | 932469702 | 1637 | 1642 | 1642 | 1637 | 72 |
| 551 | 20230718 | 101900 | 932351788 | 1644 | 1639 | 1644 | 1639 | 2009 |
| 552 | 20230718 | 101800 | 929050392 | 1640 | 1636 | 1640 | 1636 | 1174 |
| 553 | 20230718 | 101700 | 927128216 | 1640 | 1635 | 1640 | 1635 | 821 |
| 554 | 20230718 | 101600 | 925785826 | 1635 | 1636 | 1640 | 1635 | 17496 |
| 555 | 20230718 | 101500 | 897117925 | 1635 | 1627 | 1636 | 1627 | 4589 |
| 556 | 20230718 | 101400 | 889635406 | 1627 | 1625 | 1627 | 1625 | 281 |
| 557 | 20230718 | 101300 | 889178627 | 1625 | 1625 | 1626 | 1625 | 971 |
| 558 | 20230718 | 101200 | 887600451 | 1624 | 1619 | 1624 | 1619 | 2538 |
| 559 | 20230718 | 101100 | 883490876 | 1618 | 1617 | 1618 | 1617 | 713 |
| 560 | 20230718 | 101000 | 882337720 | 1617 | 1619 | 1619 | 1617 | 1020 |
| 561 | 20230718 | 100900 | 880687352 | 1619 | 1619 | 1619 | 1619 | 716 |
| 562 | 20230718 | 100800 | 879528148 | 1614 | 1613 | 1614 | 1613 | 750 |
| 563 | 20230718 | 100700 | 878317744 | 1614 | 1613 | 1614 | 1613 | 3513 |
| 564 | 20230718 | 100600 | 872651215 | 1613 | 1617 | 1619 | 1613 | 9285 |
| 565 | 20230718 | 100500 | 857648149 | 1616 | 1618 | 1618 | 1616 | 331 |
| 566 | 20230718 | 100400 | 857112791 | 1618 | 1621 | 1624 | 1618 | 5864 |
| 567 | 20230718 | 100300 | 847613202 | 1626 | 1626 | 1629 | 1620 | 15098 |
| 568 | 20230718 | 100200 | 823063197 | 1629 | 1621 | 1629 | 1621 | 2519 |
| 569 | 20230718 | 100100 | 818973280 | 1625 | 1623 | 1625 | 1623 | 1873 |
| 570 | 20230718 | 100000 | 815931238 | 1619 | 1619 | 1619 | 1619 | 111 |
| 571 | 20230718 | 095900 | 815751529 | 1618 | 1616 | 1618 | 1615 | 4710 |
| 572 | 20230718 | 095800 | 808133807 | 1615 | 1613 | 1615 | 1612 | 4306 |
| 573 | 20230718 | 095700 | 801189209 | 1614 | 1614 | 1615 | 1613 | 3097 |
| 574 | 20230718 | 095600 | 796191359 | 1614 | 1614 | 1614 | 1613 | 5775 |
| 575 | 20230718 | 095500 | 786873750 | 1614 | 1615 | 1618 | 1614 | 2510 |
| 576 | 20230718 | 095400 | 782819811 | 1613 | 1614 | 1614 | 1612 | 8656 |
| 577 | 20230718 | 095300 | 768857868 | 1614 | 1613 | 1614 | 1612 | 7199 |
| 578 | 20230718 | 095200 | 757243011 | 1614 | 1626 | 1626 | 1614 | 24524 |
| 579 | 20230718 | 095100 | 717562923 | 1626 | 1624 | 1626 | 1619 | 219 |
| 580 | 20230718 | 095000 | 717207381 | 1622 | 1621 | 1623 | 1618 | 1031 |
| 581 | 20230718 | 094900 | 715535850 | 1621 | 1630 | 1630 | 1618 | 6874 |
| 582 | 20230718 | 094800 | 704399702 | 1624 | 1630 | 1630 | 1624 | 6240 |
| 583 | 20230718 | 094700 | 694256423 | 1632 | 1632 | 1632 | 1627 | 1751 |
| 584 | 20230718 | 094600 | 691398811 | 1632 | 1626 | 1632 | 1623 | 755 |
| 585 | 20230718 | 094500 | 690169708 | 1626 | 1627 | 1630 | 1621 | 13717 |
| 586 | 20230718 | 094400 | 667909048 | 1624 | 1627 | 1629 | 1624 | 8552 |
| 587 | 20230718 | 094300 | 654009017 | 1627 | 1627 | 1629 | 1626 | 3111 |
| 588 | 20230718 | 094200 | 648947431 | 1629 | 1629 | 1629 | 1627 | 2159 |
| 589 | 20230718 | 094100 | 645434520 | 1627 | 1636 | 1636 | 1627 | 31399 |
| 590 | 20230718 | 094000 | 594216036 | 1637 | 1641 | 1642 | 1637 | 4338 |
| 591 | 20230718 | 093900 | 587107880 | 1642 | 1640 | 1642 | 1638 | 2007 |
| 592 | 20230718 | 093800 | 583816194 | 1640 | 1640 | 1640 | 1635 | 7534 |
| 593 | 20230718 | 093700 | 571490625 | 1640 | 1635 | 1640 | 1635 | 1599 |
| 594 | 20230718 | 093600 | 568871876 | 1633 | 1634 | 1637 | 1632 | 9270 |
| 595 | 20230718 | 093500 | 553732627 | 1634 | 1638 | 1638 | 1634 | 14121 |
| 596 | 20230718 | 093400 | 530631762 | 1638 | 1649 | 1649 | 1638 | 16392 |
| 597 | 20230718 | 093300 | 503738656 | 1649 | 1647 | 1649 | 1644 | 1391 |
| 598 | 20230718 | 093200 | 501451062 | 1650 | 1650 | 1650 | 1649 | 891 |
| 599 | 20230718 | 093100 | 499981015 | 1650 | 1651 | 1651 | 1643 | 887 |
| 600 | 20230718 | 093000 | 498517230 | 1651 | 1645 | 1654 | 1641 | 4610 |
| 601 | 20230718 | 092900 | 490923310 | 1645 | 1647 | 1647 | 1644 | 4350 |
| 602 | 20230718 | 092800 | 483767158 | 1645 | 1652 | 1652 | 1645 | 1883 |
| 603 | 20230718 | 092700 | 480665002 | 1652 | 1653 | 1653 | 1652 | 224 |
| 604 | 20230718 | 092600 | 480294948 | 1653 | 1654 | 1654 | 1646 | 917 |
| 605 | 20230718 | 092500 | 478781882 | 1646 | 1652 | 1654 | 1646 | 6848 |
| 606 | 20230718 | 092400 | 467466451 | 1653 | 1641 | 1655 | 1640 | 3096 |
| 607 | 20230718 | 092300 | 462384023 | 1650 | 1658 | 1658 | 1640 | 32836 |
| 608 | 20230718 | 092200 | 408176225 | 1658 | 1664 | 1664 | 1658 | 5486 |
| 609 | 20230718 | 092100 | 399075318 | 1666 | 1660 | 1666 | 1657 | 6220 |
| 610 | 20230718 | 092000 | 388761045 | 1669 | 1660 | 1669 | 1660 | 56 |
| 611 | 20230718 | 091900 | 388668031 | 1659 | 1673 | 1673 | 1659 | 2635 |
| 612 | 20230718 | 091800 | 384292844 | 1662 | 1672 | 1676 | 1659 | 4149 |
| 613 | 20230718 | 091700 | 377370678 | 1672 | 1673 | 1673 | 1659 | 2937 |
| 614 | 20230718 | 091600 | 372460166 | 1676 | 1667 | 1676 | 1658 | 30340 |
| 615 | 20230718 | 091500 | 322043961 | 1668 | 1672 | 1679 | 1668 | 5790 |
| 616 | 20230718 | 091400 | 312371647 | 1673 | 1681 | 1681 | 1673 | 3318 |
| 617 | 20230718 | 091300 | 306805671 | 1681 | 1673 | 1681 | 1673 | 5364 |
| 618 | 20230718 | 091200 | 297804962 | 1671 | 1671 | 1678 | 1671 | 2643 |
| 619 | 20230718 | 091100 | 293383308 | 1673 | 1674 | 1674 | 1673 | 2096 |
| 620 | 20230718 | 091000 | 289875927 | 1673 | 1661 | 1680 | 1661 | 24985 |
| 621 | 20230718 | 090900 | 248060547 | 1660 | 1669 | 1669 | 1660 | 7480 |
| 622 | 20230718 | 090800 | 235596725 | 1669 | 1673 | 1679 | 1656 | 13901 |
| 623 | 20230718 | 090700 | 212390918 | 1673 | 1665 | 1673 | 1655 | 3902 |
| 624 | 20230718 | 090600 | 205891541 | 1665 | 1669 | 1670 | 1651 | 19581 |
| 625 | 20230718 | 090500 | 173327607 | 1669 | 1692 | 1692 | 1669 | 4461 |
| 626 | 20230718 | 090400 | 165852503 | 1692 | 1683 | 1692 | 1676 | 16216 |
| 627 | 20230718 | 090300 | 138574542 | 1683 | 1700 | 1700 | 1682 | 15933 |
| 628 | 20230718 | 090200 | 111682999 | 1700 | 1701 | 1709 | 1697 | 5629 |
| 629 | 20230718 | 090100 | 102101762 | 1701 | 1721 | 1722 | 1689 | 27343 |
| 630 | 20230718 | 090000 | 55471643 | 1722 | 1731 | 1731 | 1720 | 31655 |