31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 193100 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 2152 |
| 3 | 20230718 | 193000 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 4 | 20230718 | 192900 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 5 | 20230718 | 192800 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 6 | 20230718 | 192700 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 7 | 20230718 | 192600 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 8 | 20230718 | 192500 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 9 | 20230718 | 192400 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 10 | 20230718 | 192300 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 11 | 20230718 | 192200 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 12 | 20230718 | 192100 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 13 | 20230718 | 192000 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 14 | 20230718 | 191900 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 15 | 20230718 | 191800 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 16 | 20230718 | 191700 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 17 | 20230718 | 191600 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 18 | 20230718 | 191500 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 19 | 20230718 | 191400 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 20 | 20230718 | 191300 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 21 | 20230718 | 191200 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 22 | 20230718 | 191100 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 23 | 20230718 | 191000 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 24 | 20230718 | 190900 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 25 | 20230718 | 190800 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 26 | 20230718 | 190700 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 27 | 20230718 | 190600 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 28 | 20230718 | 190500 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 29 | 20230718 | 190400 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 30 | 20230718 | 190300 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 31 | 20230718 | 190200 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 32 | 20230718 | 190100 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 2152 |
| 33 | 20230718 | 190000 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 34 | 20230718 | 185900 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 35 | 20230718 | 185800 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 36 | 20230718 | 185700 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 37 | 20230718 | 185600 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 38 | 20230718 | 185500 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 39 | 20230718 | 185400 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 40 | 20230718 | 185300 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 41 | 20230718 | 185200 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 42 | 20230718 | 185100 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 43 | 20230718 | 185000 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 44 | 20230718 | 184900 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 45 | 20230718 | 184800 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 46 | 20230718 | 184700 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 47 | 20230718 | 184600 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 48 | 20230718 | 184500 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 49 | 20230718 | 184400 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 50 | 20230718 | 184300 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 51 | 20230718 | 184200 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 52 | 20230718 | 184100 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 53 | 20230718 | 184000 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 54 | 20230718 | 183900 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 55 | 20230718 | 183800 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 56 | 20230718 | 183700 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 57 | 20230718 | 183600 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 58 | 20230718 | 183500 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 59 | 20230718 | 183400 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 60 | 20230718 | 183300 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 61 | 20230718 | 183200 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 62 | 20230718 | 183100 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 2152 |
| 63 | 20230718 | 183000 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 64 | 20230718 | 182900 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 65 | 20230718 | 182800 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 66 | 20230718 | 182700 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 67 | 20230718 | 182600 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 68 | 20230718 | 182500 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 69 | 20230718 | 182400 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 70 | 20230718 | 182300 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 71 | 20230718 | 182200 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 72 | 20230718 | 182100 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 73 | 20230718 | 182000 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 74 | 20230718 | 181900 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 75 | 20230718 | 181800 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 76 | 20230718 | 181700 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 77 | 20230718 | 181600 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 78 | 20230718 | 181500 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 79 | 20230718 | 181400 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 80 | 20230718 | 181300 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 81 | 20230718 | 181200 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 82 | 20230718 | 181100 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 83 | 20230718 | 181000 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 84 | 20230718 | 180900 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 85 | 20230718 | 180800 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 86 | 20230718 | 180700 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 87 | 20230718 | 180600 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 88 | 20230718 | 180500 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 89 | 20230718 | 180400 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 90 | 20230718 | 180300 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 91 | 20230718 | 180200 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 92 | 20230718 | 180100 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 2152 |
| 93 | 20230718 | 180000 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 94 | 20230718 | 175900 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 95 | 20230718 | 175800 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 96 | 20230718 | 175700 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 97 | 20230718 | 175600 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 98 | 20230718 | 175500 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 99 | 20230718 | 175400 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 100 | 20230718 | 175300 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 101 | 20230718 | 175200 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 102 | 20230718 | 175100 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 103 | 20230718 | 175000 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 104 | 20230718 | 174900 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 105 | 20230718 | 174800 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 106 | 20230718 | 174700 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 107 | 20230718 | 174600 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 108 | 20230718 | 174500 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 109 | 20230718 | 174400 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 110 | 20230718 | 174300 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 111 | 20230718 | 174200 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 112 | 20230718 | 174100 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 113 | 20230718 | 174000 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 114 | 20230718 | 173900 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 115 | 20230718 | 173800 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 116 | 20230718 | 173700 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 117 | 20230718 | 173600 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 118 | 20230718 | 173500 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 119 | 20230718 | 173400 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 120 | 20230718 | 173300 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 121 | 20230718 | 173200 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 122 | 20230718 | 173100 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 2152 |
| 123 | 20230718 | 173000 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 124 | 20230718 | 172900 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 125 | 20230718 | 172800 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 126 | 20230718 | 172700 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 127 | 20230718 | 172600 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 128 | 20230718 | 172500 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 129 | 20230718 | 172400 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 130 | 20230718 | 172300 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 131 | 20230718 | 172200 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 132 | 20230718 | 172100 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 133 | 20230718 | 172000 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 134 | 20230718 | 171900 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 135 | 20230718 | 171800 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 136 | 20230718 | 171700 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 137 | 20230718 | 171600 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 138 | 20230718 | 171500 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 139 | 20230718 | 171400 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 140 | 20230718 | 171300 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 141 | 20230718 | 171200 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 142 | 20230718 | 171100 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 143 | 20230718 | 171000 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 144 | 20230718 | 170900 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 145 | 20230718 | 170800 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 146 | 20230718 | 170700 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 147 | 20230718 | 170600 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 148 | 20230718 | 170500 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 149 | 20230718 | 170400 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 150 | 20230718 | 170300 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 151 | 20230718 | 170200 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 152 | 20230718 | 170100 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 2152 |
| 153 | 20230718 | 170000 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 154 | 20230718 | 165900 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 155 | 20230718 | 165800 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 156 | 20230718 | 165700 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 157 | 20230718 | 165600 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 158 | 20230718 | 165500 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 159 | 20230718 | 165400 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 160 | 20230718 | 165300 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 161 | 20230718 | 165200 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 162 | 20230718 | 165100 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 163 | 20230718 | 165000 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 164 | 20230718 | 164900 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 165 | 20230718 | 164800 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 166 | 20230718 | 164700 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 167 | 20230718 | 164600 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 168 | 20230718 | 164500 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 169 | 20230718 | 164400 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 170 | 20230718 | 164300 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 171 | 20230718 | 164200 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 172 | 20230718 | 164100 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 173 | 20230718 | 164000 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 174 | 20230718 | 163900 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 175 | 20230718 | 163800 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 176 | 20230718 | 163700 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 177 | 20230718 | 163600 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 178 | 20230718 | 163500 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 179 | 20230718 | 163400 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 180 | 20230718 | 163300 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 181 | 20230718 | 163200 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 182 | 20230718 | 163100 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 2152 |
| 183 | 20230718 | 163000 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 184 | 20230718 | 162900 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 185 | 20230718 | 162800 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 186 | 20230718 | 162700 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 187 | 20230718 | 162600 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 188 | 20230718 | 162500 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 189 | 20230718 | 162400 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 190 | 20230718 | 162300 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 191 | 20230718 | 162200 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 192 | 20230718 | 162100 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 193 | 20230718 | 162000 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 194 | 20230718 | 161900 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 195 | 20230718 | 161800 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 196 | 20230718 | 161700 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 197 | 20230718 | 161600 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 198 | 20230718 | 161500 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 199 | 20230718 | 161400 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 200 | 20230718 | 161300 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 201 | 20230718 | 161200 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 202 | 20230718 | 161100 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 203 | 20230718 | 161000 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 204 | 20230718 | 160900 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 205 | 20230718 | 160800 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 206 | 20230718 | 160700 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 207 | 20230718 | 160600 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 208 | 20230718 | 160500 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 209 | 20230718 | 160400 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 210 | 20230718 | 160300 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 211 | 20230718 | 160200 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 212 | 20230718 | 160100 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 2152 |
| 213 | 20230718 | 160000 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 214 | 20230718 | 155900 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 215 | 20230718 | 155800 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 216 | 20230718 | 155700 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 217 | 20230718 | 155600 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 218 | 20230718 | 155500 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 219 | 20230718 | 155400 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 220 | 20230718 | 155300 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 221 | 20230718 | 155200 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 222 | 20230718 | 155100 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 223 | 20230718 | 155000 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 224 | 20230718 | 154900 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 225 | 20230718 | 154800 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 226 | 20230718 | 154700 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 227 | 20230718 | 154600 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 228 | 20230718 | 154500 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 229 | 20230718 | 154400 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 230 | 20230718 | 154300 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 231 | 20230718 | 154200 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 232 | 20230718 | 154100 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 233 | 20230718 | 154000 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 234 | 20230718 | 153900 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 235 | 20230718 | 153800 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 236 | 20230718 | 153700 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 237 | 20230718 | 153600 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 238 | 20230718 | 153500 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 239 | 20230718 | 153400 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 240 | 20230718 | 153300 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 241 | 20230718 | 153200 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 0 |
| 242 | 20230718 | 153100 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 2152 |
| 243 | 20230718 | 153000 | 2079477360 | 9520 | 9520 | 9520 | 9520 | 2152 |
| 244 | 20230718 | 152900 | 2058990320 | 9530 | 9530 | 9530 | 9530 | 0 |
| 245 | 20230718 | 152800 | 2058990320 | 9530 | 9530 | 9530 | 9530 | 0 |
| 246 | 20230718 | 152700 | 2058990320 | 9530 | 9530 | 9530 | 9530 | 0 |
| 247 | 20230718 | 152600 | 2058990320 | 9530 | 9530 | 9530 | 9530 | 0 |
| 248 | 20230718 | 152500 | 2058990320 | 9530 | 9530 | 9530 | 9530 | 0 |
| 249 | 20230718 | 152400 | 2058990320 | 9530 | 9530 | 9530 | 9530 | 0 |
| 250 | 20230718 | 152300 | 2058990320 | 9530 | 9530 | 9530 | 9530 | 0 |
| 251 | 20230718 | 152200 | 2058990320 | 9530 | 9530 | 9530 | 9530 | 0 |
| 252 | 20230718 | 152100 | 2058990320 | 9530 | 9530 | 9530 | 9530 | 0 |
| 253 | 20230718 | 152000 | 2058990320 | 9530 | 9530 | 9530 | 9530 | 0 |
| 254 | 20230718 | 151900 | 2058990320 | 9530 | 9520 | 9530 | 9510 | 800 |
| 255 | 20230718 | 151800 | 2051372270 | 9510 | 9510 | 9530 | 9510 | 856 |
| 256 | 20230718 | 151700 | 2043225480 | 9510 | 9520 | 9520 | 9510 | 246 |
| 257 | 20230718 | 151600 | 2040884370 | 9520 | 9510 | 9520 | 9510 | 885 |
| 258 | 20230718 | 151500 | 2032460340 | 9510 | 9510 | 9520 | 9510 | 98 |
| 259 | 20230718 | 151400 | 2031528310 | 9520 | 9530 | 9530 | 9520 | 89 |
| 260 | 20230718 | 151300 | 2030680420 | 9520 | 9520 | 9520 | 9510 | 289 |
| 261 | 20230718 | 151200 | 2027929600 | 9520 | 9510 | 9530 | 9510 | 388 |
| 262 | 20230718 | 151100 | 2024233030 | 9520 | 9520 | 9520 | 9520 | 268 |
| 263 | 20230718 | 151000 | 2021681670 | 9520 | 9510 | 9520 | 9510 | 299 |
| 264 | 20230718 | 150900 | 2018836560 | 9520 | 9520 | 9520 | 9510 | 311 |
| 265 | 20230718 | 150800 | 2015877790 | 9520 | 9520 | 9520 | 9520 | 287 |
| 266 | 20230718 | 150700 | 2013145550 | 9520 | 9510 | 9520 | 9510 | 949 |
| 267 | 20230718 | 150600 | 2004113740 | 9520 | 9520 | 9520 | 9510 | 286 |
| 268 | 20230718 | 150500 | 2001393120 | 9510 | 9510 | 9520 | 9510 | 768 |
| 269 | 20230718 | 150400 | 1994084430 | 9510 | 9510 | 9520 | 9510 | 381 |
| 270 | 20230718 | 150300 | 1990461000 | 9510 | 9510 | 9510 | 9510 | 267 |
| 271 | 20230718 | 150200 | 1987921830 | 9510 | 9510 | 9510 | 9510 | 134 |
| 272 | 20230718 | 150100 | 1986647490 | 9510 | 9510 | 9510 | 9510 | 268 |
| 273 | 20230718 | 150000 | 1984098810 | 9510 | 9510 | 9520 | 9510 | 415 |
| 274 | 20230718 | 145900 | 1980151540 | 9520 | 9510 | 9520 | 9510 | 499 |
| 275 | 20230718 | 145800 | 1975404840 | 9510 | 9520 | 9520 | 9510 | 190 |
| 276 | 20230718 | 145700 | 1973597480 | 9510 | 9520 | 9520 | 9510 | 293 |
| 277 | 20230718 | 145600 | 1970810840 | 9520 | 9510 | 9520 | 9510 | 439 |
| 278 | 20230718 | 145500 | 1966635730 | 9510 | 9510 | 9520 | 9510 | 280 |
| 279 | 20230718 | 145400 | 1963972830 | 9510 | 9510 | 9510 | 9510 | 135 |
| 280 | 20230718 | 145300 | 1962688980 | 9510 | 9510 | 9510 | 9510 | 273 |
| 281 | 20230718 | 145200 | 1960092750 | 9510 | 9510 | 9520 | 9510 | 403 |
| 282 | 20230718 | 145100 | 1956259720 | 9510 | 9520 | 9520 | 9510 | 2125 |
| 283 | 20230718 | 145000 | 1936032430 | 9510 | 9520 | 9520 | 9510 | 268 |
| 284 | 20230718 | 144900 | 1933483220 | 9520 | 9510 | 9520 | 9510 | 823 |
| 285 | 20230718 | 144800 | 1925656470 | 9520 | 9510 | 9520 | 9510 | 973 |
| 286 | 20230718 | 144700 | 1916401990 | 9510 | 9520 | 9520 | 9510 | 149 |
| 287 | 20230718 | 144600 | 1914984880 | 9510 | 9520 | 9520 | 9510 | 377 |
| 288 | 20230718 | 144500 | 1911396510 | 9510 | 9520 | 9520 | 9510 | 305 |
| 289 | 20230718 | 144400 | 1908495900 | 9520 | 9520 | 9520 | 9510 | 194 |
| 290 | 20230718 | 144300 | 1906650380 | 9520 | 9510 | 9520 | 9510 | 776 |
| 291 | 20230718 | 144200 | 1899269720 | 9510 | 9520 | 9520 | 9510 | 176 |
| 292 | 20230718 | 144100 | 1897595560 | 9510 | 9520 | 9520 | 9510 | 175 |
| 293 | 20230718 | 144000 | 1895930940 | 9520 | 9520 | 9520 | 9510 | 473 |
| 294 | 20230718 | 143900 | 1891429340 | 9510 | 9520 | 9520 | 9510 | 322 |
| 295 | 20230718 | 143800 | 1888366820 | 9520 | 9520 | 9520 | 9520 | 202 |
| 296 | 20230718 | 143700 | 1886443780 | 9520 | 9520 | 9520 | 9520 | 303 |
| 297 | 20230718 | 143600 | 1883559220 | 9520 | 9520 | 9530 | 9510 | 569 |
| 298 | 20230718 | 143500 | 1878143670 | 9510 | 9510 | 9520 | 9510 | 399 |
| 299 | 20230718 | 143400 | 1874348090 | 9510 | 9520 | 9520 | 9510 | 507 |
| 300 | 20230718 | 143300 | 1869522780 | 9520 | 9520 | 9520 | 9510 | 209 |
| 301 | 20230718 | 143200 | 1867534490 | 9520 | 9510 | 9520 | 9510 | 924 |
| 302 | 20230718 | 143100 | 1858741280 | 9510 | 9510 | 9520 | 9500 | 223 |
| 303 | 20230718 | 143000 | 1856620610 | 9500 | 9510 | 9520 | 9500 | 737 |
| 304 | 20230718 | 142900 | 1849613390 | 9510 | 9510 | 9520 | 9510 | 1817 |
| 305 | 20230718 | 142800 | 1832333320 | 9510 | 9510 | 9520 | 9510 | 501 |
| 306 | 20230718 | 142700 | 1827568800 | 9510 | 9510 | 9510 | 9510 | 138 |
| 307 | 20230718 | 142600 | 1826256420 | 9510 | 9510 | 9520 | 9510 | 363 |
| 308 | 20230718 | 142500 | 1822803340 | 9510 | 9520 | 9520 | 9510 | 378 |
| 309 | 20230718 | 142400 | 1819206160 | 9520 | 9510 | 9520 | 9510 | 150 |
| 310 | 20230718 | 142300 | 1817779500 | 9510 | 9520 | 9520 | 9510 | 929 |
| 311 | 20230718 | 142200 | 1808939970 | 9510 | 9510 | 9520 | 9510 | 292 |
| 312 | 20230718 | 142100 | 1806161480 | 9510 | 9520 | 9520 | 9510 | 1767 |
| 313 | 20230718 | 142000 | 1789347500 | 9520 | 9520 | 9520 | 9510 | 163 |
| 314 | 20230718 | 141900 | 1787797070 | 9520 | 9520 | 9520 | 9510 | 654 |
| 315 | 20230718 | 141800 | 1781572360 | 9520 | 9520 | 9520 | 9510 | 1122 |
| 316 | 20230718 | 141700 | 1770895450 | 9520 | 9520 | 9520 | 9510 | 1422 |
| 317 | 20230718 | 141600 | 1757360730 | 9520 | 9510 | 9520 | 9510 | 693 |
| 318 | 20230718 | 141500 | 1750764720 | 9510 | 9520 | 9520 | 9510 | 139 |
| 319 | 20230718 | 141400 | 1749442820 | 9510 | 9510 | 9510 | 9510 | 352 |
| 320 | 20230718 | 141300 | 1746095300 | 9520 | 9510 | 9520 | 9510 | 505 |
| 321 | 20230718 | 141200 | 1741290420 | 9510 | 9520 | 9520 | 9510 | 370 |
| 322 | 20230718 | 141100 | 1737769370 | 9520 | 9510 | 9520 | 9510 | 341 |
| 323 | 20230718 | 141000 | 1734526170 | 9510 | 9520 | 9520 | 9510 | 368 |
| 324 | 20230718 | 140900 | 1731026110 | 9520 | 9510 | 9520 | 9510 | 448 |
| 325 | 20230718 | 140800 | 1726763880 | 9510 | 9510 | 9520 | 9510 | 960 |
| 326 | 20230718 | 140700 | 1717627350 | 9510 | 9510 | 9510 | 9510 | 933 |
| 327 | 20230718 | 140600 | 1708754520 | 9510 | 9520 | 9520 | 9510 | 887 |
| 328 | 20230718 | 140500 | 1700311630 | 9520 | 9520 | 9530 | 9520 | 292 |
| 329 | 20230718 | 140400 | 1697531780 | 9520 | 9520 | 9520 | 9520 | 969 |
| 330 | 20230718 | 140300 | 1688306900 | 9520 | 9520 | 9520 | 9520 | 339 |
| 331 | 20230718 | 140200 | 1685079620 | 9520 | 9520 | 9520 | 9520 | 268 |
| 332 | 20230718 | 140100 | 1682528260 | 9520 | 9520 | 9530 | 9520 | 294 |
| 333 | 20230718 | 140000 | 1679729180 | 9520 | 9520 | 9530 | 9520 | 372 |
| 334 | 20230718 | 135900 | 1676186720 | 9520 | 9520 | 9530 | 9520 | 252 |
| 335 | 20230718 | 135800 | 1673787650 | 9520 | 9530 | 9530 | 9520 | 435 |
| 336 | 20230718 | 135700 | 1669644770 | 9520 | 9530 | 9530 | 9520 | 332 |
| 337 | 20230718 | 135600 | 1666483530 | 9530 | 9530 | 9530 | 9530 | 340 |
| 338 | 20230718 | 135500 | 1663243330 | 9520 | 9520 | 9530 | 9520 | 404 |
| 339 | 20230718 | 135400 | 1659395940 | 9530 | 9530 | 9530 | 9520 | 250 |
| 340 | 20230718 | 135300 | 1657014780 | 9530 | 9530 | 9530 | 9530 | 618 |
| 341 | 20230718 | 135200 | 1651125240 | 9530 | 9530 | 9530 | 9520 | 1304 |
| 342 | 20230718 | 135100 | 1638702780 | 9530 | 9530 | 9530 | 9520 | 673 |
| 343 | 20230718 | 135000 | 1632291810 | 9530 | 9530 | 9530 | 9520 | 604 |
| 344 | 20230718 | 134900 | 1626541670 | 9520 | 9520 | 9530 | 9520 | 278 |
| 345 | 20230718 | 134800 | 1623895080 | 9530 | 9540 | 9540 | 9530 | 726 |
| 346 | 20230718 | 134700 | 1616976290 | 9530 | 9530 | 9540 | 9530 | 311 |
| 347 | 20230718 | 134600 | 1614012060 | 9530 | 9530 | 9540 | 9530 | 297 |
| 348 | 20230718 | 134500 | 1611181350 | 9530 | 9540 | 9540 | 9530 | 481 |
| 349 | 20230718 | 134400 | 1606597400 | 9540 | 9540 | 9540 | 9530 | 240 |
| 350 | 20230718 | 134300 | 1604309140 | 9530 | 9530 | 9540 | 9530 | 336 |
| 351 | 20230718 | 134200 | 1601106850 | 9540 | 9530 | 9540 | 9530 | 1032 |
| 352 | 20230718 | 134100 | 1591262920 | 9530 | 9530 | 9530 | 9530 | 273 |
| 353 | 20230718 | 134000 | 1588661230 | 9540 | 9520 | 9540 | 9520 | 148 |
| 354 | 20230718 | 133900 | 1587250670 | 9530 | 9530 | 9530 | 9530 | 346 |
| 355 | 20230718 | 133800 | 1583953290 | 9530 | 9520 | 9530 | 9520 | 1795 |
| 356 | 20230718 | 133700 | 1566849820 | 9520 | 9520 | 9530 | 9520 | 1045 |
| 357 | 20230718 | 133600 | 1556894550 | 9520 | 9520 | 9530 | 9520 | 440 |
| 358 | 20230718 | 133500 | 1552705740 | 9520 | 9520 | 9520 | 9510 | 1849 |
| 359 | 20230718 | 133400 | 1535109580 | 9510 | 9550 | 9560 | 9510 | 10512 |
| 360 | 20230718 | 133300 | 1434900620 | 9550 | 9550 | 9550 | 9550 | 373 |
| 361 | 20230718 | 133200 | 1431338470 | 9560 | 9560 | 9560 | 9550 | 580 |
| 362 | 20230718 | 133100 | 1425793970 | 9570 | 9570 | 9570 | 9570 | 1362 |
| 363 | 20230718 | 133000 | 1412759630 | 9570 | 9570 | 9580 | 9560 | 2107 |
| 364 | 20230718 | 132900 | 1392589040 | 9570 | 9560 | 9570 | 9560 | 275 |
| 365 | 20230718 | 132800 | 1389960020 | 9560 | 9560 | 9560 | 9560 | 181 |
| 366 | 20230718 | 132700 | 1388229660 | 9560 | 9560 | 9560 | 9560 | 371 |
| 367 | 20230718 | 132600 | 1384682900 | 9560 | 9570 | 9570 | 9560 | 273 |
| 368 | 20230718 | 132500 | 1382072980 | 9570 | 9560 | 9570 | 9560 | 372 |
| 369 | 20230718 | 132400 | 1378515650 | 9560 | 9570 | 9570 | 9560 | 599 |
| 370 | 20230718 | 132300 | 1372783230 | 9570 | 9570 | 9570 | 9560 | 1269 |
| 371 | 20230718 | 132200 | 1360640240 | 9570 | 9570 | 9570 | 9570 | 1008 |
| 372 | 20230718 | 132100 | 1350993680 | 9570 | 9580 | 9590 | 9570 | 1103 |
| 373 | 20230718 | 132000 | 1340432690 | 9580 | 9580 | 9590 | 9580 | 293 |
| 374 | 20230718 | 131900 | 1337625740 | 9580 | 9580 | 9590 | 9580 | 663 |
| 375 | 20230718 | 131800 | 1331274190 | 9580 | 9590 | 9590 | 9580 | 4240 |
| 376 | 20230718 | 131700 | 1290616950 | 9600 | 9600 | 9600 | 9600 | 1957 |
| 377 | 20230718 | 131600 | 1271829750 | 9600 | 9610 | 9610 | 9600 | 368 |
| 378 | 20230718 | 131500 | 1268296640 | 9610 | 9620 | 9620 | 9610 | 349 |
| 379 | 20230718 | 131400 | 1264942250 | 9610 | 9610 | 9610 | 9610 | 0 |
| 380 | 20230718 | 131300 | 1264942250 | 9610 | 9610 | 9610 | 9610 | 10 |
| 381 | 20230718 | 131200 | 1264846150 | 9610 | 9620 | 9620 | 9610 | 82 |
| 382 | 20230718 | 131100 | 1264058010 | 9620 | 9610 | 9620 | 9610 | 424 |
| 383 | 20230718 | 131000 | 1259983360 | 9610 | 9610 | 9610 | 9610 | 121 |
| 384 | 20230718 | 130900 | 1258820550 | 9610 | 9610 | 9610 | 9610 | 20 |
| 385 | 20230718 | 130800 | 1258628350 | 9610 | 9610 | 9610 | 9610 | 545 |
| 386 | 20230718 | 130700 | 1253390900 | 9610 | 9610 | 9610 | 9610 | 1581 |
| 387 | 20230718 | 130600 | 1238197490 | 9600 | 9610 | 9610 | 9600 | 12 |
| 388 | 20230718 | 130500 | 1238082180 | 9610 | 9610 | 9610 | 9610 | 0 |
| 389 | 20230718 | 130400 | 1238082180 | 9610 | 9610 | 9610 | 9600 | 313 |
| 390 | 20230718 | 130300 | 1235074890 | 9610 | 9610 | 9610 | 9610 | 0 |
| 391 | 20230718 | 130200 | 1235074890 | 9610 | 9610 | 9610 | 9610 | 42 |
| 392 | 20230718 | 130100 | 1234671270 | 9610 | 9600 | 9610 | 9600 | 342 |
| 393 | 20230718 | 130000 | 1231385110 | 9600 | 9600 | 9600 | 9600 | 14 |
| 394 | 20230718 | 125900 | 1231250710 | 9610 | 9610 | 9610 | 9610 | 1 |
| 395 | 20230718 | 125800 | 1231241100 | 9610 | 9600 | 9610 | 9600 | 47 |
| 396 | 20230718 | 125700 | 1230789890 | 9610 | 9610 | 9610 | 9610 | 12 |
| 397 | 20230718 | 125600 | 1230674570 | 9610 | 9610 | 9610 | 9610 | 600 |
| 398 | 20230718 | 125500 | 1224908570 | 9610 | 9600 | 9610 | 9600 | 380 |
| 399 | 20230718 | 125400 | 1221256780 | 9600 | 9610 | 9610 | 9600 | 679 |
| 400 | 20230718 | 125300 | 1214731610 | 9600 | 9610 | 9610 | 9600 | 3 |
| 401 | 20230718 | 125200 | 1214702800 | 9610 | 9610 | 9620 | 9610 | 1319 |
| 402 | 20230718 | 125100 | 1202026270 | 9610 | 9610 | 9610 | 9610 | 52 |
| 403 | 20230718 | 125000 | 1201526550 | 9610 | 9600 | 9610 | 9600 | 47 |
| 404 | 20230718 | 124900 | 1201074890 | 9610 | 9610 | 9610 | 9610 | 165 |
| 405 | 20230718 | 124800 | 1199489240 | 9600 | 9600 | 9610 | 9600 | 79 |
| 406 | 20230718 | 124700 | 1198730730 | 9600 | 9600 | 9600 | 9600 | 0 |
| 407 | 20230718 | 124600 | 1198730730 | 9600 | 9600 | 9600 | 9600 | 20 |
| 408 | 20230718 | 124500 | 1198538730 | 9600 | 9600 | 9600 | 9600 | 0 |
| 409 | 20230718 | 124400 | 1198538730 | 9600 | 9600 | 9600 | 9600 | 773 |
| 410 | 20230718 | 124300 | 1191117930 | 9600 | 9620 | 9620 | 9600 | 12086 |
| 411 | 20230718 | 124200 | 1074950310 | 9630 | 9630 | 9630 | 9630 | 0 |
| 412 | 20230718 | 124100 | 1074950310 | 9630 | 9630 | 9630 | 9630 | 24 |
| 413 | 20230718 | 124000 | 1074719190 | 9630 | 9630 | 9630 | 9630 | 41 |
| 414 | 20230718 | 123900 | 1074324360 | 9630 | 9630 | 9630 | 9630 | 6 |
| 415 | 20230718 | 123800 | 1074266580 | 9630 | 9630 | 9630 | 9630 | 94 |
| 416 | 20230718 | 123700 | 1073361360 | 9620 | 9620 | 9620 | 9620 | 1 |
| 417 | 20230718 | 123600 | 1073351740 | 9630 | 9630 | 9630 | 9630 | 0 |
| 418 | 20230718 | 123500 | 1073351740 | 9630 | 9630 | 9630 | 9630 | 310 |
| 419 | 20230718 | 123400 | 1070366440 | 9630 | 9630 | 9630 | 9630 | 500 |
| 420 | 20230718 | 123300 | 1065551440 | 9630 | 9620 | 9630 | 9620 | 94 |
| 421 | 20230718 | 123200 | 1064647150 | 9630 | 9630 | 9630 | 9630 | 13 |
| 422 | 20230718 | 123100 | 1064521960 | 9630 | 9630 | 9630 | 9620 | 46 |
| 423 | 20230718 | 123000 | 1064079080 | 9630 | 9630 | 9630 | 9630 | 2 |
| 424 | 20230718 | 122900 | 1064059820 | 9630 | 9630 | 9630 | 9630 | 21 |
| 425 | 20230718 | 122800 | 1063857590 | 9630 | 9630 | 9630 | 9630 | 0 |
| 426 | 20230718 | 122700 | 1063857590 | 9630 | 9630 | 9630 | 9630 | 7 |
| 427 | 20230718 | 122600 | 1063790180 | 9630 | 9630 | 9630 | 9630 | 1 |
| 428 | 20230718 | 122500 | 1063780550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 429 | 20230718 | 122400 | 1063780550 | 9620 | 9620 | 9620 | 9620 | 0 |
| 430 | 20230718 | 122300 | 1063780550 | 9620 | 9620 | 9620 | 9620 | 1 |
| 431 | 20230718 | 122200 | 1063770930 | 9630 | 9630 | 9630 | 9630 | 100 |
| 432 | 20230718 | 122100 | 1062807930 | 9620 | 9630 | 9630 | 9620 | 182 |
| 433 | 20230718 | 122000 | 1061056660 | 9620 | 9620 | 9620 | 9620 | 28 |
| 434 | 20230718 | 121900 | 1060787300 | 9620 | 9620 | 9620 | 9620 | 46 |
| 435 | 20230718 | 121800 | 1060344780 | 9620 | 9630 | 9630 | 9620 | 54 |
| 436 | 20230718 | 121700 | 1059824770 | 9630 | 9630 | 9630 | 9620 | 95 |
| 437 | 20230718 | 121600 | 1058910840 | 9630 | 9630 | 9630 | 9630 | 91 |
| 438 | 20230718 | 121500 | 1058034510 | 9630 | 9630 | 9630 | 9630 | 521 |
| 439 | 20230718 | 121400 | 1053017280 | 9630 | 9630 | 9630 | 9630 | 123 |
| 440 | 20230718 | 121300 | 1051832790 | 9630 | 9630 | 9630 | 9630 | 9 |
| 441 | 20230718 | 121200 | 1051746120 | 9630 | 9620 | 9630 | 9620 | 1829 |
| 442 | 20230718 | 121100 | 1034136690 | 9630 | 9620 | 9630 | 9620 | 708 |
| 443 | 20230718 | 121000 | 1027320630 | 9630 | 9630 | 9630 | 9630 | 40 |
| 444 | 20230718 | 120900 | 1026935430 | 9630 | 9630 | 9630 | 9630 | 2136 |
| 445 | 20230718 | 120800 | 1006365750 | 9640 | 9630 | 9640 | 9630 | 174 |
| 446 | 20230718 | 120700 | 1004689750 | 9630 | 9630 | 9630 | 9630 | 46 |
| 447 | 20230718 | 120600 | 1004246770 | 9630 | 9630 | 9630 | 9630 | 0 |
| 448 | 20230718 | 120500 | 1004246770 | 9630 | 9630 | 9630 | 9630 | 85 |
| 449 | 20230718 | 120400 | 1003428220 | 9640 | 9630 | 9640 | 9630 | 136 |
| 450 | 20230718 | 120300 | 1002118520 | 9640 | 9640 | 9640 | 9630 | 141 |
| 451 | 20230718 | 120200 | 1000760280 | 9640 | 9640 | 9640 | 9640 | 11 |
| 452 | 20230718 | 120100 | 1000654240 | 9640 | 9640 | 9640 | 9640 | 63 |
| 453 | 20230718 | 120000 | 1000046920 | 9640 | 9640 | 9640 | 9640 | 21 |
| 454 | 20230718 | 115900 | 999844480 | 9640 | 9640 | 9640 | 9640 | 3 |
| 455 | 20230718 | 115800 | 999815560 | 9640 | 9640 | 9640 | 9640 | 50 |
| 456 | 20230718 | 115700 | 999333560 | 9640 | 9640 | 9640 | 9640 | 141 |
| 457 | 20230718 | 115600 | 997974320 | 9630 | 9630 | 9630 | 9630 | 4 |
| 458 | 20230718 | 115500 | 997935800 | 9630 | 9630 | 9630 | 9630 | 54 |
| 459 | 20230718 | 115400 | 997415780 | 9630 | 9640 | 9640 | 9630 | 257 |
| 460 | 20230718 | 115300 | 994940850 | 9630 | 9630 | 9640 | 9630 | 67 |
| 461 | 20230718 | 115200 | 994295630 | 9640 | 9640 | 9640 | 9630 | 1002 |
| 462 | 20230718 | 115100 | 984646350 | 9640 | 9640 | 9640 | 9640 | 0 |
| 463 | 20230718 | 115000 | 984646350 | 9640 | 9640 | 9640 | 9640 | 3 |
| 464 | 20230718 | 114900 | 984617430 | 9640 | 9640 | 9640 | 9640 | 3 |
| 465 | 20230718 | 114800 | 984588510 | 9630 | 9630 | 9630 | 9630 | 1 |
| 466 | 20230718 | 114700 | 984578880 | 9640 | 9630 | 9640 | 9630 | 111 |
| 467 | 20230718 | 114600 | 983509710 | 9640 | 9640 | 9640 | 9640 | 0 |
| 468 | 20230718 | 114500 | 983509710 | 9640 | 9640 | 9640 | 9640 | 3 |
| 469 | 20230718 | 114400 | 983480790 | 9630 | 9640 | 9640 | 9630 | 581 |
| 470 | 20230718 | 114300 | 977880250 | 9630 | 9640 | 9640 | 9630 | 1418 |
| 471 | 20230718 | 114200 | 964224570 | 9650 | 9650 | 9650 | 9650 | 266 |
| 472 | 20230718 | 114100 | 961657670 | 9650 | 9630 | 9650 | 9630 | 97 |
| 473 | 20230718 | 114000 | 960722730 | 9630 | 9640 | 9640 | 9630 | 701 |
| 474 | 20230718 | 113900 | 953965100 | 9640 | 9630 | 9640 | 9630 | 145 |
| 475 | 20230718 | 113800 | 952567630 | 9640 | 9640 | 9640 | 9640 | 864 |
| 476 | 20230718 | 113700 | 944238670 | 9650 | 9650 | 9650 | 9650 | 18 |
| 477 | 20230718 | 113600 | 944064970 | 9640 | 9640 | 9640 | 9640 | 75 |
| 478 | 20230718 | 113500 | 943341970 | 9640 | 9640 | 9640 | 9640 | 86 |
| 479 | 20230718 | 113400 | 942512930 | 9640 | 9640 | 9640 | 9640 | 1059 |
| 480 | 20230718 | 113300 | 932304170 | 9650 | 9650 | 9650 | 9650 | 1757 |
| 481 | 20230718 | 113200 | 915349120 | 9640 | 9650 | 9650 | 9640 | 1028 |
| 482 | 20230718 | 113100 | 905429690 | 9650 | 9650 | 9650 | 9650 | 1 |
| 483 | 20230718 | 113000 | 905420040 | 9640 | 9650 | 9650 | 9640 | 656 |
| 484 | 20230718 | 112900 | 899090280 | 9650 | 9660 | 9660 | 9650 | 109 |
| 485 | 20230718 | 112800 | 898038360 | 9650 | 9650 | 9650 | 9650 | 48 |
| 486 | 20230718 | 112700 | 897575160 | 9660 | 9650 | 9660 | 9650 | 169 |
| 487 | 20230718 | 112600 | 895942630 | 9650 | 9650 | 9650 | 9650 | 3 |
| 488 | 20230718 | 112500 | 895913680 | 9650 | 9650 | 9650 | 9650 | 65 |
| 489 | 20230718 | 112400 | 895286430 | 9650 | 9650 | 9650 | 9650 | 4 |
| 490 | 20230718 | 112300 | 895247830 | 9650 | 9650 | 9650 | 9650 | 205 |
| 491 | 20230718 | 112200 | 893269580 | 9650 | 9650 | 9660 | 9650 | 350 |
| 492 | 20230718 | 112100 | 889891820 | 9650 | 9650 | 9650 | 9650 | 1753 |
| 493 | 20230718 | 112000 | 872975370 | 9650 | 9650 | 9650 | 9650 | 252 |
| 494 | 20230718 | 111900 | 870543570 | 9650 | 9650 | 9650 | 9650 | 368 |
| 495 | 20230718 | 111800 | 866992370 | 9660 | 9660 | 9660 | 9650 | 25 |
| 496 | 20230718 | 111700 | 866750970 | 9660 | 9650 | 9660 | 9650 | 94 |
| 497 | 20230718 | 111600 | 865843770 | 9650 | 9650 | 9650 | 9650 | 69 |
| 498 | 20230718 | 111500 | 865177920 | 9650 | 9660 | 9660 | 9650 | 83 |
| 499 | 20230718 | 111400 | 864376770 | 9660 | 9660 | 9670 | 9660 | 6 |
| 500 | 20230718 | 111300 | 864318800 | 9660 | 9660 | 9660 | 9660 | 207 |
| 501 | 20230718 | 111200 | 862319180 | 9660 | 9660 | 9660 | 9660 | 215 |
| 502 | 20230718 | 111100 | 860242280 | 9660 | 9660 | 9660 | 9660 | 58 |
| 503 | 20230718 | 111000 | 859682000 | 9660 | 9670 | 9670 | 9650 | 404 |
| 504 | 20230718 | 110900 | 855783220 | 9660 | 9660 | 9660 | 9660 | 40 |
| 505 | 20230718 | 110800 | 855396820 | 9660 | 9660 | 9660 | 9660 | 111 |
| 506 | 20230718 | 110700 | 854324560 | 9660 | 9670 | 9670 | 9660 | 764 |
| 507 | 20230718 | 110600 | 846944310 | 9670 | 9670 | 9670 | 9660 | 98 |
| 508 | 20230718 | 110500 | 845997460 | 9670 | 9670 | 9670 | 9660 | 192 |
| 509 | 20230718 | 110400 | 844141420 | 9670 | 9670 | 9670 | 9670 | 0 |
| 510 | 20230718 | 110300 | 844141420 | 9670 | 9670 | 9670 | 9670 | 5 |
| 511 | 20230718 | 110200 | 844093070 | 9670 | 9670 | 9680 | 9670 | 328 |
| 512 | 20230718 | 110100 | 840921300 | 9670 | 9670 | 9670 | 9670 | 4 |
| 513 | 20230718 | 110000 | 840882620 | 9670 | 9670 | 9670 | 9670 | 90 |
| 514 | 20230718 | 105900 | 840012320 | 9670 | 9670 | 9670 | 9670 | 26 |
| 515 | 20230718 | 105800 | 839760900 | 9670 | 9670 | 9670 | 9670 | 49 |
| 516 | 20230718 | 105700 | 839287070 | 9670 | 9670 | 9670 | 9670 | 31 |
| 517 | 20230718 | 105600 | 838987300 | 9680 | 9670 | 9680 | 9670 | 115 |
| 518 | 20230718 | 105500 | 837874750 | 9670 | 9670 | 9670 | 9670 | 5 |
| 519 | 20230718 | 105400 | 837826400 | 9680 | 9680 | 9680 | 9680 | 37 |
| 520 | 20230718 | 105300 | 837468240 | 9680 | 9680 | 9680 | 9680 | 0 |
| 521 | 20230718 | 105200 | 837468240 | 9680 | 9670 | 9680 | 9670 | 115 |
| 522 | 20230718 | 105100 | 836356070 | 9690 | 9690 | 9690 | 9690 | 0 |
| 523 | 20230718 | 105000 | 836356070 | 9690 | 9680 | 9690 | 9680 | 4 |
| 524 | 20230718 | 104900 | 836317330 | 9680 | 9680 | 9680 | 9680 | 1 |
| 525 | 20230718 | 104800 | 836307650 | 9680 | 9670 | 9680 | 9670 | 913 |
| 526 | 20230718 | 104700 | 827476840 | 9670 | 9670 | 9670 | 9670 | 2 |
| 527 | 20230718 | 104600 | 827457500 | 9660 | 9660 | 9660 | 9660 | 48 |
| 528 | 20230718 | 104500 | 826993820 | 9660 | 9660 | 9660 | 9660 | 105 |
| 529 | 20230718 | 104400 | 825979520 | 9660 | 9660 | 9660 | 9660 | 500 |
| 530 | 20230718 | 104300 | 821149520 | 9660 | 9660 | 9660 | 9660 | 0 |
| 531 | 20230718 | 104200 | 821149520 | 9660 | 9660 | 9660 | 9660 | 220 |
| 532 | 20230718 | 104100 | 819024320 | 9660 | 9670 | 9670 | 9660 | 1913 |
| 533 | 20230718 | 104000 | 800525920 | 9660 | 9660 | 9670 | 9660 | 754 |
| 534 | 20230718 | 103900 | 793237120 | 9670 | 9680 | 9680 | 9670 | 2703 |
| 535 | 20230718 | 103800 | 767074730 | 9680 | 9690 | 9690 | 9680 | 284 |
| 536 | 20230718 | 103700 | 764325600 | 9680 | 9680 | 9680 | 9680 | 302 |
| 537 | 20230718 | 103600 | 761402240 | 9670 | 9680 | 9680 | 9670 | 287 |
| 538 | 20230718 | 103500 | 758624180 | 9670 | 9670 | 9670 | 9670 | 0 |
| 539 | 20230718 | 103400 | 758624180 | 9670 | 9680 | 9680 | 9670 | 1540 |
| 540 | 20230718 | 103300 | 743730290 | 9690 | 9680 | 9690 | 9680 | 352 |
| 541 | 20230718 | 103200 | 740322890 | 9670 | 9680 | 9680 | 9670 | 527 |
| 542 | 20230718 | 103100 | 735224010 | 9690 | 9690 | 9690 | 9690 | 1 |
| 543 | 20230718 | 103000 | 735214320 | 9680 | 9690 | 9690 | 9680 | 11 |
| 544 | 20230718 | 102900 | 735107830 | 9690 | 9690 | 9690 | 9690 | 223 |
| 545 | 20230718 | 102800 | 732946960 | 9690 | 9700 | 9700 | 9690 | 22 |
| 546 | 20230718 | 102700 | 732733570 | 9700 | 9690 | 9700 | 9690 | 840 |
| 547 | 20230718 | 102600 | 724593960 | 9680 | 9680 | 9680 | 9680 | 0 |
| 548 | 20230718 | 102500 | 724593960 | 9680 | 9680 | 9680 | 9680 | 9 |
| 549 | 20230718 | 102400 | 724506840 | 9690 | 9690 | 9690 | 9690 | 0 |
| 550 | 20230718 | 102300 | 724506840 | 9690 | 9680 | 9690 | 9680 | 204 |
| 551 | 20230718 | 102200 | 722532110 | 9680 | 9680 | 9680 | 9680 | 12 |
| 552 | 20230718 | 102100 | 722415950 | 9680 | 9680 | 9680 | 9680 | 310 |
| 553 | 20230718 | 102000 | 719415150 | 9690 | 9690 | 9690 | 9690 | 16 |
| 554 | 20230718 | 101900 | 719260110 | 9690 | 9690 | 9690 | 9690 | 1 |
| 555 | 20230718 | 101800 | 719250420 | 9690 | 9690 | 9690 | 9690 | 0 |
| 556 | 20230718 | 101700 | 719250420 | 9690 | 9670 | 9690 | 9660 | 2551 |
| 557 | 20230718 | 101600 | 694582470 | 9670 | 9680 | 9680 | 9670 | 202 |
| 558 | 20230718 | 101500 | 692627580 | 9690 | 9690 | 9690 | 9690 | 51 |
| 559 | 20230718 | 101400 | 692133390 | 9680 | 9690 | 9690 | 9680 | 116 |
| 560 | 20230718 | 101300 | 691009960 | 9690 | 9690 | 9690 | 9680 | 173 |
| 561 | 20230718 | 101200 | 689334050 | 9690 | 9690 | 9690 | 9690 | 0 |
| 562 | 20230718 | 101100 | 689334050 | 9690 | 9690 | 9690 | 9690 | 1477 |
| 563 | 20230718 | 101000 | 675021920 | 9690 | 9680 | 9690 | 9680 | 944 |
| 564 | 20230718 | 100900 | 665879240 | 9670 | 9670 | 9670 | 9670 | 0 |
| 565 | 20230718 | 100800 | 665879240 | 9670 | 9670 | 9670 | 9670 | 10 |
| 566 | 20230718 | 100700 | 665782540 | 9670 | 9670 | 9670 | 9660 | 117 |
| 567 | 20230718 | 100600 | 664651880 | 9660 | 9670 | 9670 | 9660 | 216 |
| 568 | 20230718 | 100500 | 662563660 | 9660 | 9660 | 9660 | 9650 | 216 |
| 569 | 20230718 | 100400 | 660477610 | 9660 | 9660 | 9670 | 9660 | 1035 |
| 570 | 20230718 | 100300 | 650470110 | 9670 | 9670 | 9670 | 9670 | 145 |
| 571 | 20230718 | 100200 | 649067960 | 9660 | 9660 | 9660 | 9650 | 1059 |
| 572 | 20230718 | 100100 | 638838900 | 9660 | 9660 | 9660 | 9660 | 527 |
| 573 | 20230718 | 100000 | 633748080 | 9660 | 9670 | 9670 | 9660 | 54 |
| 574 | 20230718 | 095900 | 633226140 | 9670 | 9670 | 9670 | 9670 | 680 |
| 575 | 20230718 | 095800 | 626650540 | 9670 | 9660 | 9670 | 9660 | 317 |
| 576 | 20230718 | 095700 | 623587420 | 9660 | 9660 | 9660 | 9660 | 444 |
| 577 | 20230718 | 095600 | 619298380 | 9650 | 9650 | 9660 | 9650 | 2433 |
| 578 | 20230718 | 095500 | 595819660 | 9650 | 9660 | 9670 | 9650 | 2733 |
| 579 | 20230718 | 095400 | 569409150 | 9660 | 9650 | 9660 | 9650 | 1289 |
| 580 | 20230718 | 095300 | 556958000 | 9660 | 9660 | 9660 | 9660 | 38 |
| 581 | 20230718 | 095200 | 556590920 | 9650 | 9660 | 9660 | 9650 | 901 |
| 582 | 20230718 | 095100 | 547890080 | 9660 | 9660 | 9670 | 9660 | 2572 |
| 583 | 20230718 | 095000 | 523044390 | 9650 | 9670 | 9670 | 9650 | 893 |
| 584 | 20230718 | 094900 | 514420300 | 9670 | 9670 | 9670 | 9660 | 5220 |
| 585 | 20230718 | 094800 | 463950570 | 9670 | 9690 | 9690 | 9670 | 722 |
| 586 | 20230718 | 094700 | 456964290 | 9690 | 9680 | 9690 | 9680 | 457 |
| 587 | 20230718 | 094600 | 452540480 | 9680 | 9710 | 9710 | 9680 | 8456 |
| 588 | 20230718 | 094500 | 370537000 | 9710 | 9710 | 9710 | 9710 | 50 |
| 589 | 20230718 | 094400 | 370051500 | 9710 | 9710 | 9710 | 9710 | 1064 |
| 590 | 20230718 | 094300 | 359720060 | 9720 | 9720 | 9720 | 9720 | 1467 |
| 591 | 20230718 | 094200 | 345460820 | 9720 | 9730 | 9740 | 9720 | 1764 |
| 592 | 20230718 | 094100 | 328299520 | 9740 | 9740 | 9740 | 9740 | 85 |
| 593 | 20230718 | 094000 | 327471620 | 9740 | 9740 | 9740 | 9740 | 90 |
| 594 | 20230718 | 093900 | 326595020 | 9730 | 9730 | 9730 | 9720 | 378 |
| 595 | 20230718 | 093800 | 322917090 | 9730 | 9740 | 9750 | 9730 | 1210 |
| 596 | 20230718 | 093700 | 311141690 | 9740 | 9740 | 9750 | 9740 | 923 |
| 597 | 20230718 | 093600 | 302151660 | 9740 | 9740 | 9740 | 9730 | 345 |
| 598 | 20230718 | 093500 | 298793650 | 9740 | 9740 | 9740 | 9740 | 594 |
| 599 | 20230718 | 093400 | 293008090 | 9740 | 9750 | 9750 | 9730 | 802 |
| 600 | 20230718 | 093300 | 285193640 | 9760 | 9780 | 9780 | 9750 | 705 |
| 601 | 20230718 | 093200 | 278309410 | 9780 | 9790 | 9790 | 9780 | 158 |
| 602 | 20230718 | 093100 | 276763110 | 9790 | 9810 | 9810 | 9790 | 190 |
| 603 | 20230718 | 093000 | 274902400 | 9800 | 9790 | 9800 | 9790 | 503 |
| 604 | 20230718 | 092900 | 269977560 | 9800 | 9830 | 9830 | 9800 | 1866 |
| 605 | 20230718 | 092800 | 251682070 | 9830 | 9830 | 9830 | 9830 | 31 |
| 606 | 20230718 | 092700 | 251377340 | 9810 | 9790 | 9810 | 9790 | 1147 |
| 607 | 20230718 | 092600 | 240130560 | 9800 | 9810 | 9810 | 9790 | 3678 |
| 608 | 20230718 | 092500 | 204099090 | 9800 | 9810 | 9810 | 9800 | 327 |
| 609 | 20230718 | 092400 | 200894220 | 9810 | 9820 | 9820 | 9810 | 621 |
| 610 | 20230718 | 092300 | 194800360 | 9830 | 9830 | 9830 | 9830 | 11 |
| 611 | 20230718 | 092200 | 194692230 | 9830 | 9830 | 9830 | 9820 | 1203 |
| 612 | 20230718 | 092100 | 182869770 | 9810 | 9830 | 9830 | 9810 | 2417 |
| 613 | 20230718 | 092000 | 159134930 | 9830 | 9830 | 9830 | 9830 | 712 |
| 614 | 20230718 | 091900 | 152135970 | 9830 | 9820 | 9830 | 9820 | 532 |
| 615 | 20230718 | 091800 | 146909410 | 9830 | 9830 | 9830 | 9830 | 664 |
| 616 | 20230718 | 091700 | 140382290 | 9830 | 9840 | 9840 | 9830 | 1185 |
| 617 | 20230718 | 091600 | 128728740 | 9840 | 9840 | 9840 | 9840 | 281 |
| 618 | 20230718 | 091500 | 125963700 | 9840 | 9840 | 9840 | 9840 | 267 |
| 619 | 20230718 | 091400 | 123336420 | 9840 | 9870 | 9870 | 9830 | 779 |
| 620 | 20230718 | 091300 | 115659410 | 9880 | 9870 | 9880 | 9870 | 35 |
| 621 | 20230718 | 091200 | 115313660 | 9870 | 9850 | 9870 | 9850 | 181 |
| 622 | 20230718 | 091100 | 113527230 | 9860 | 9860 | 9860 | 9850 | 1013 |
| 623 | 20230718 | 091000 | 103539060 | 9860 | 9860 | 9860 | 9860 | 17 |
| 624 | 20230718 | 090900 | 103371440 | 9860 | 9880 | 9880 | 9860 | 318 |
| 625 | 20230718 | 090800 | 100232570 | 9890 | 9880 | 9890 | 9880 | 137 |
| 626 | 20230718 | 090700 | 98878740 | 9890 | 9900 | 9900 | 9880 | 1158 |
| 627 | 20230718 | 090600 | 87431550 | 9900 | 9910 | 9910 | 9900 | 444 |
| 628 | 20230718 | 090500 | 83032740 | 9910 | 9890 | 9910 | 9880 | 1659 |
| 629 | 20230718 | 090400 | 66609520 | 9890 | 9900 | 9900 | 9880 | 190 |
| 630 | 20230718 | 090300 | 64729780 | 9900 | 9880 | 9900 | 9870 | 1521 |
| 631 | 20230718 | 090200 | 49678580 | 9890 | 9880 | 9890 | 9850 | 530 |
| 632 | 20230718 | 090100 | 44443250 | 9890 | 9830 | 9890 | 9830 | 1310 |
| 633 | 20230718 | 090000 | 31533890 | 9830 | 9880 | 9880 | 9830 | 2798 |