31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 193200 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 21721 |
| 3 | 20230718 | 193100 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 4 | 20230718 | 193000 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 5 | 20230718 | 192900 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 6 | 20230718 | 192800 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 7 | 20230718 | 192700 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 8 | 20230718 | 192600 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 9 | 20230718 | 192500 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 10 | 20230718 | 192400 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 11 | 20230718 | 192300 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 12 | 20230718 | 192200 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 13 | 20230718 | 192100 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 14 | 20230718 | 192000 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 15 | 20230718 | 191900 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 16 | 20230718 | 191800 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 17 | 20230718 | 191700 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 18 | 20230718 | 191600 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 19 | 20230718 | 191500 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 20 | 20230718 | 191400 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 21 | 20230718 | 191300 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 22 | 20230718 | 191200 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 23 | 20230718 | 191100 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 24 | 20230718 | 191000 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 25 | 20230718 | 190900 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 26 | 20230718 | 190800 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 27 | 20230718 | 190700 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 28 | 20230718 | 190600 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 29 | 20230718 | 190500 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 30 | 20230718 | 190400 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 31 | 20230718 | 190300 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 32 | 20230718 | 190200 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 21721 |
| 33 | 20230718 | 190100 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 34 | 20230718 | 190000 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 35 | 20230718 | 185900 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 36 | 20230718 | 185800 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 37 | 20230718 | 185700 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 38 | 20230718 | 185600 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 39 | 20230718 | 185500 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 40 | 20230718 | 185400 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 41 | 20230718 | 185300 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 42 | 20230718 | 185200 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 43 | 20230718 | 185100 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 44 | 20230718 | 185000 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 45 | 20230718 | 184900 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 46 | 20230718 | 184800 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 47 | 20230718 | 184700 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 48 | 20230718 | 184600 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 49 | 20230718 | 184500 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 50 | 20230718 | 184400 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 51 | 20230718 | 184300 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 52 | 20230718 | 184200 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 53 | 20230718 | 184100 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 54 | 20230718 | 184000 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 55 | 20230718 | 183900 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 56 | 20230718 | 183800 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 57 | 20230718 | 183700 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 58 | 20230718 | 183600 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 59 | 20230718 | 183500 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 60 | 20230718 | 183400 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 61 | 20230718 | 183300 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 62 | 20230718 | 183200 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 21721 |
| 63 | 20230718 | 183100 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 64 | 20230718 | 183000 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 65 | 20230718 | 182900 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 66 | 20230718 | 182800 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 67 | 20230718 | 182700 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 68 | 20230718 | 182600 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 69 | 20230718 | 182500 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 70 | 20230718 | 182400 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 71 | 20230718 | 182300 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 72 | 20230718 | 182200 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 73 | 20230718 | 182100 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 74 | 20230718 | 182000 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 75 | 20230718 | 181900 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 76 | 20230718 | 181800 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 77 | 20230718 | 181700 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 78 | 20230718 | 181600 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 79 | 20230718 | 181500 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 80 | 20230718 | 181400 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 81 | 20230718 | 181300 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 82 | 20230718 | 181200 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 83 | 20230718 | 181100 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 84 | 20230718 | 181000 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 85 | 20230718 | 180900 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 86 | 20230718 | 180800 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 87 | 20230718 | 180700 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 88 | 20230718 | 180600 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 89 | 20230718 | 180500 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 90 | 20230718 | 180400 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 91 | 20230718 | 180300 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 92 | 20230718 | 180200 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 21721 |
| 93 | 20230718 | 180100 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 94 | 20230718 | 180000 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 95 | 20230718 | 175900 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 96 | 20230718 | 175800 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 97 | 20230718 | 175700 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 98 | 20230718 | 175600 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 99 | 20230718 | 175500 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 100 | 20230718 | 175400 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 101 | 20230718 | 175300 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 102 | 20230718 | 175200 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 103 | 20230718 | 175100 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 104 | 20230718 | 175000 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 105 | 20230718 | 174900 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 106 | 20230718 | 174800 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 107 | 20230718 | 174700 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 108 | 20230718 | 174600 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 109 | 20230718 | 174500 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 110 | 20230718 | 174400 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 111 | 20230718 | 174300 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 112 | 20230718 | 174200 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 113 | 20230718 | 174100 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 114 | 20230718 | 174000 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 115 | 20230718 | 173900 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 116 | 20230718 | 173800 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 117 | 20230718 | 173700 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 118 | 20230718 | 173600 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 119 | 20230718 | 173500 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 120 | 20230718 | 173400 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 121 | 20230718 | 173300 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 122 | 20230718 | 173200 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 21721 |
| 123 | 20230718 | 173100 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 124 | 20230718 | 173000 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 125 | 20230718 | 172900 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 126 | 20230718 | 172800 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 127 | 20230718 | 172700 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 128 | 20230718 | 172600 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 129 | 20230718 | 172500 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 130 | 20230718 | 172400 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 131 | 20230718 | 172300 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 132 | 20230718 | 172200 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 133 | 20230718 | 172100 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 134 | 20230718 | 172000 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 135 | 20230718 | 171900 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 136 | 20230718 | 171800 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 137 | 20230718 | 171700 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 138 | 20230718 | 171600 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 139 | 20230718 | 171500 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 140 | 20230718 | 171400 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 141 | 20230718 | 171300 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 142 | 20230718 | 171200 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 143 | 20230718 | 171100 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 144 | 20230718 | 171000 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 145 | 20230718 | 170900 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 146 | 20230718 | 170800 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 147 | 20230718 | 170700 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 148 | 20230718 | 170600 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 149 | 20230718 | 170500 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 150 | 20230718 | 170400 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 151 | 20230718 | 170300 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 152 | 20230718 | 170200 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 21721 |
| 153 | 20230718 | 170100 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 154 | 20230718 | 170000 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 155 | 20230718 | 165900 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 156 | 20230718 | 165800 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 157 | 20230718 | 165700 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 158 | 20230718 | 165600 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 159 | 20230718 | 165500 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 160 | 20230718 | 165400 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 161 | 20230718 | 165300 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 162 | 20230718 | 165200 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 163 | 20230718 | 165100 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 164 | 20230718 | 165000 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 165 | 20230718 | 164900 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 166 | 20230718 | 164800 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 167 | 20230718 | 164700 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 168 | 20230718 | 164600 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 169 | 20230718 | 164500 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 170 | 20230718 | 164400 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 171 | 20230718 | 164300 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 172 | 20230718 | 164200 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 173 | 20230718 | 164100 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 174 | 20230718 | 164000 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 175 | 20230718 | 163900 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 176 | 20230718 | 163800 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 177 | 20230718 | 163700 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 178 | 20230718 | 163600 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 179 | 20230718 | 163500 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 180 | 20230718 | 163400 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 181 | 20230718 | 163300 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 182 | 20230718 | 163200 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 21721 |
| 183 | 20230718 | 163100 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 184 | 20230718 | 163000 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 185 | 20230718 | 162900 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 186 | 20230718 | 162800 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 187 | 20230718 | 162700 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 188 | 20230718 | 162600 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 189 | 20230718 | 162500 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 190 | 20230718 | 162400 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 191 | 20230718 | 162300 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 192 | 20230718 | 162200 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 193 | 20230718 | 162100 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 194 | 20230718 | 162000 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 195 | 20230718 | 161900 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 196 | 20230718 | 161800 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 197 | 20230718 | 161700 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 198 | 20230718 | 161600 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 199 | 20230718 | 161500 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 200 | 20230718 | 161400 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 201 | 20230718 | 161300 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 202 | 20230718 | 161200 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 203 | 20230718 | 161100 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 204 | 20230718 | 161000 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 205 | 20230718 | 160900 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 206 | 20230718 | 160800 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 207 | 20230718 | 160700 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 208 | 20230718 | 160600 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 209 | 20230718 | 160500 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 210 | 20230718 | 160400 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 211 | 20230718 | 160300 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 212 | 20230718 | 160200 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 21721 |
| 213 | 20230718 | 160100 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 214 | 20230718 | 160000 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 215 | 20230718 | 155900 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 216 | 20230718 | 155800 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 217 | 20230718 | 155700 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 218 | 20230718 | 155600 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 219 | 20230718 | 155500 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 220 | 20230718 | 155400 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 221 | 20230718 | 155300 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 222 | 20230718 | 155200 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 223 | 20230718 | 155100 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 224 | 20230718 | 155000 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 225 | 20230718 | 154900 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 226 | 20230718 | 154800 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 227 | 20230718 | 154700 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 228 | 20230718 | 154600 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 229 | 20230718 | 154500 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 230 | 20230718 | 154400 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 231 | 20230718 | 154300 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 232 | 20230718 | 154200 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 233 | 20230718 | 154100 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 234 | 20230718 | 154000 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 235 | 20230718 | 153900 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 236 | 20230718 | 153800 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 237 | 20230718 | 153700 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 238 | 20230718 | 153600 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 239 | 20230718 | 153500 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 240 | 20230718 | 153400 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 241 | 20230718 | 153300 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 242 | 20230718 | 153200 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 21721 |
| 243 | 20230718 | 153100 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 0 |
| 244 | 20230718 | 153000 | 2978036750 | 5610 | 5610 | 5610 | 5610 | 21721 |
| 245 | 20230718 | 152900 | 2856181940 | 5600 | 5600 | 5600 | 5600 | 0 |
| 246 | 20230718 | 152800 | 2856181940 | 5600 | 5600 | 5600 | 5600 | 0 |
| 247 | 20230718 | 152700 | 2856181940 | 5600 | 5600 | 5600 | 5600 | 0 |
| 248 | 20230718 | 152600 | 2856181940 | 5600 | 5600 | 5600 | 5600 | 0 |
| 249 | 20230718 | 152500 | 2856181940 | 5600 | 5600 | 5600 | 5600 | 0 |
| 250 | 20230718 | 152400 | 2856181940 | 5600 | 5600 | 5600 | 5600 | 0 |
| 251 | 20230718 | 152300 | 2856181940 | 5600 | 5600 | 5600 | 5600 | 0 |
| 252 | 20230718 | 152200 | 2856181940 | 5600 | 5600 | 5600 | 5600 | 0 |
| 253 | 20230718 | 152100 | 2856181940 | 5600 | 5600 | 5600 | 5600 | 0 |
| 254 | 20230718 | 152000 | 2856181940 | 5600 | 5600 | 5600 | 5600 | 0 |
| 255 | 20230718 | 151900 | 2856181940 | 5600 | 5670 | 5680 | 5600 | 12973 |
| 256 | 20230718 | 151800 | 2783144360 | 5670 | 5660 | 5680 | 5660 | 5102 |
| 257 | 20230718 | 151700 | 2754225940 | 5660 | 5660 | 5680 | 5650 | 3097 |
| 258 | 20230718 | 151600 | 2736683060 | 5670 | 5640 | 5670 | 5630 | 2074 |
| 259 | 20230718 | 151500 | 2725000820 | 5640 | 5670 | 5670 | 5630 | 4139 |
| 260 | 20230718 | 151400 | 2701606550 | 5680 | 5680 | 5690 | 5670 | 791 |
| 261 | 20230718 | 151300 | 2697116530 | 5680 | 5680 | 5690 | 5640 | 10444 |
| 262 | 20230718 | 151200 | 2638160590 | 5680 | 5680 | 5680 | 5680 | 6 |
| 263 | 20230718 | 151100 | 2638126510 | 5680 | 5670 | 5680 | 5660 | 1212 |
| 264 | 20230718 | 151000 | 2631264370 | 5680 | 5660 | 5690 | 5660 | 333 |
| 265 | 20230718 | 150900 | 2629377700 | 5660 | 5660 | 5700 | 5660 | 827 |
| 266 | 20230718 | 150800 | 2624696840 | 5700 | 5670 | 5700 | 5650 | 827 |
| 267 | 20230718 | 150700 | 2619992580 | 5670 | 5650 | 5670 | 5650 | 1915 |
| 268 | 20230718 | 150600 | 2609158980 | 5660 | 5660 | 5660 | 5660 | 545 |
| 269 | 20230718 | 150500 | 2606074280 | 5660 | 5700 | 5700 | 5660 | 1476 |
| 270 | 20230718 | 150400 | 2597706180 | 5670 | 5670 | 5700 | 5670 | 1396 |
| 271 | 20230718 | 150300 | 2589784470 | 5680 | 5680 | 5700 | 5660 | 1511 |
| 272 | 20230718 | 150200 | 2581218180 | 5680 | 5730 | 5740 | 5680 | 3284 |
| 273 | 20230718 | 150100 | 2562390450 | 5730 | 5630 | 5730 | 5630 | 5331 |
| 274 | 20230718 | 150000 | 2532130070 | 5630 | 5650 | 5650 | 5630 | 1246 |
| 275 | 20230718 | 145900 | 2525100450 | 5640 | 5660 | 5660 | 5630 | 2868 |
| 276 | 20230718 | 145800 | 2508925120 | 5670 | 5670 | 5670 | 5670 | 95 |
| 277 | 20230718 | 145700 | 2508386470 | 5670 | 5700 | 5710 | 5670 | 4832 |
| 278 | 20230718 | 145600 | 2480841650 | 5720 | 5710 | 5730 | 5700 | 34 |
| 279 | 20230718 | 145500 | 2480647250 | 5730 | 5710 | 5730 | 5710 | 980 |
| 280 | 20230718 | 145400 | 2475045880 | 5710 | 5700 | 5740 | 5690 | 1331 |
| 281 | 20230718 | 145300 | 2467434210 | 5740 | 5680 | 5740 | 5670 | 1302 |
| 282 | 20230718 | 145200 | 2459989520 | 5670 | 5700 | 5710 | 5670 | 3164 |
| 283 | 20230718 | 145100 | 2442012090 | 5710 | 5720 | 5720 | 5700 | 1120 |
| 284 | 20230718 | 145000 | 2435614450 | 5720 | 5720 | 5720 | 5720 | 300 |
| 285 | 20230718 | 144900 | 2433898450 | 5720 | 5740 | 5740 | 5720 | 3559 |
| 286 | 20230718 | 144800 | 2413522370 | 5740 | 5750 | 5750 | 5740 | 1170 |
| 287 | 20230718 | 144700 | 2406805640 | 5750 | 5750 | 5750 | 5750 | 47 |
| 288 | 20230718 | 144600 | 2406535390 | 5750 | 5740 | 5750 | 5740 | 130 |
| 289 | 20230718 | 144500 | 2405789090 | 5740 | 5750 | 5750 | 5730 | 90 |
| 290 | 20230718 | 144400 | 2405273160 | 5750 | 5760 | 5760 | 5750 | 1551 |
| 291 | 20230718 | 144300 | 2396354900 | 5760 | 5760 | 5760 | 5760 | 4 |
| 292 | 20230718 | 144200 | 2396331860 | 5760 | 5760 | 5760 | 5760 | 168 |
| 293 | 20230718 | 144100 | 2395364180 | 5780 | 5780 | 5780 | 5780 | 0 |
| 294 | 20230718 | 144000 | 2395364180 | 5780 | 5780 | 5780 | 5780 | 0 |
| 295 | 20230718 | 143900 | 2395364180 | 5780 | 5780 | 5780 | 5780 | 1075 |
| 296 | 20230718 | 143800 | 2389150680 | 5790 | 5790 | 5790 | 5790 | 0 |
| 297 | 20230718 | 143700 | 2389150680 | 5790 | 5790 | 5790 | 5790 | 0 |
| 298 | 20230718 | 143600 | 2389150680 | 5790 | 5770 | 5790 | 5770 | 2300 |
| 299 | 20230718 | 143500 | 2375849460 | 5780 | 5760 | 5780 | 5760 | 432 |
| 300 | 20230718 | 143400 | 2373360620 | 5760 | 5730 | 5760 | 5730 | 155 |
| 301 | 20230718 | 143300 | 2372472410 | 5730 | 5750 | 5750 | 5730 | 171 |
| 302 | 20230718 | 143200 | 2371489200 | 5750 | 5750 | 5750 | 5750 | 0 |
| 303 | 20230718 | 143100 | 2371489200 | 5750 | 5770 | 5770 | 5750 | 400 |
| 304 | 20230718 | 143000 | 2369187200 | 5750 | 5760 | 5760 | 5750 | 2286 |
| 305 | 20230718 | 142900 | 2356026170 | 5770 | 5770 | 5770 | 5770 | 0 |
| 306 | 20230718 | 142800 | 2356026170 | 5770 | 5770 | 5770 | 5770 | 51 |
| 307 | 20230718 | 142700 | 2355731900 | 5770 | 5770 | 5770 | 5770 | 769 |
| 308 | 20230718 | 142600 | 2351294770 | 5770 | 5770 | 5770 | 5770 | 0 |
| 309 | 20230718 | 142500 | 2351294770 | 5770 | 5770 | 5770 | 5770 | 0 |
| 310 | 20230718 | 142400 | 2351294770 | 5770 | 5770 | 5770 | 5770 | 0 |
| 311 | 20230718 | 142300 | 2351294770 | 5770 | 5770 | 5770 | 5770 | 21 |
| 312 | 20230718 | 142200 | 2351173600 | 5790 | 5790 | 5790 | 5790 | 0 |
| 313 | 20230718 | 142100 | 2351173600 | 5790 | 5790 | 5790 | 5790 | 0 |
| 314 | 20230718 | 142000 | 2351173600 | 5790 | 5760 | 5790 | 5760 | 22 |
| 315 | 20230718 | 141900 | 2351046850 | 5750 | 5780 | 5780 | 5750 | 4000 |
| 316 | 20230718 | 141800 | 2327995730 | 5780 | 5780 | 5780 | 5780 | 244 |
| 317 | 20230718 | 141700 | 2326585410 | 5780 | 5800 | 5800 | 5780 | 20 |
| 318 | 20230718 | 141600 | 2326469750 | 5770 | 5770 | 5770 | 5770 | 97 |
| 319 | 20230718 | 141500 | 2325910060 | 5770 | 5770 | 5770 | 5770 | 0 |
| 320 | 20230718 | 141400 | 2325910060 | 5770 | 5770 | 5770 | 5770 | 20 |
| 321 | 20230718 | 141300 | 2325794660 | 5770 | 5770 | 5770 | 5770 | 450 |
| 322 | 20230718 | 141200 | 2323198160 | 5770 | 5780 | 5780 | 5770 | 86 |
| 323 | 20230718 | 141100 | 2322701840 | 5770 | 5780 | 5780 | 5770 | 429 |
| 324 | 20230718 | 141000 | 2320223510 | 5780 | 5810 | 5810 | 5780 | 279 |
| 325 | 20230718 | 140900 | 2318610360 | 5790 | 5800 | 5800 | 5790 | 10001 |
| 326 | 20230718 | 140800 | 2260604570 | 5800 | 5780 | 5800 | 5780 | 681 |
| 327 | 20230718 | 140700 | 2256664810 | 5780 | 5800 | 5800 | 5770 | 2830 |
| 328 | 20230718 | 140600 | 2240301630 | 5810 | 5830 | 5830 | 5800 | 2354 |
| 329 | 20230718 | 140500 | 2226601130 | 5830 | 5830 | 5830 | 5830 | 50 |
| 330 | 20230718 | 140400 | 2226309630 | 5830 | 5810 | 5830 | 5800 | 1155 |
| 331 | 20230718 | 140300 | 2219599070 | 5820 | 5790 | 5820 | 5790 | 5452 |
| 332 | 20230718 | 140200 | 2187951430 | 5780 | 5780 | 5780 | 5780 | 10 |
| 333 | 20230718 | 140100 | 2187893630 | 5750 | 5750 | 5750 | 5750 | 151 |
| 334 | 20230718 | 140000 | 2187025380 | 5750 | 5750 | 5750 | 5750 | 469 |
| 335 | 20230718 | 135900 | 2184328630 | 5790 | 5760 | 5790 | 5760 | 1000 |
| 336 | 20230718 | 135800 | 2178550680 | 5760 | 5710 | 5760 | 5710 | 205 |
| 337 | 20230718 | 135700 | 2177379880 | 5710 | 5700 | 5710 | 5700 | 1776 |
| 338 | 20230718 | 135600 | 2167249740 | 5690 | 5690 | 5690 | 5690 | 23 |
| 339 | 20230718 | 135500 | 2167118870 | 5690 | 5720 | 5720 | 5690 | 2648 |
| 340 | 20230718 | 135400 | 2152017550 | 5760 | 5760 | 5760 | 5760 | 0 |
| 341 | 20230718 | 135300 | 2152017550 | 5760 | 5710 | 5760 | 5700 | 1459 |
| 342 | 20230718 | 135200 | 2143692430 | 5710 | 5710 | 5710 | 5710 | 315 |
| 343 | 20230718 | 135100 | 2141893780 | 5710 | 5710 | 5710 | 5690 | 517 |
| 344 | 20230718 | 135000 | 2138949710 | 5710 | 5670 | 5760 | 5670 | 2306 |
| 345 | 20230718 | 134900 | 2125769350 | 5660 | 5660 | 5660 | 5640 | 18322 |
| 346 | 20230718 | 134800 | 2022095590 | 5660 | 5670 | 5670 | 5650 | 768 |
| 347 | 20230718 | 134700 | 2017755860 | 5670 | 5660 | 5670 | 5660 | 32 |
| 348 | 20230718 | 134600 | 2017574660 | 5650 | 5650 | 5660 | 5650 | 211 |
| 349 | 20230718 | 134500 | 2016380430 | 5650 | 5690 | 5690 | 5630 | 10884 |
| 350 | 20230718 | 134400 | 1954827960 | 5700 | 5720 | 5720 | 5700 | 552 |
| 351 | 20230718 | 134300 | 1951677130 | 5740 | 5720 | 5740 | 5720 | 12 |
| 352 | 20230718 | 134200 | 1951608450 | 5740 | 5700 | 5740 | 5690 | 4006 |
| 353 | 20230718 | 134100 | 1928808370 | 5740 | 5700 | 5740 | 5690 | 891 |
| 354 | 20230718 | 134000 | 1923738250 | 5700 | 5700 | 5700 | 5700 | 303 |
| 355 | 20230718 | 133900 | 1922011150 | 5700 | 5700 | 5700 | 5700 | 24 |
| 356 | 20230718 | 133800 | 1921874350 | 5730 | 5700 | 5730 | 5700 | 5653 |
| 357 | 20230718 | 133700 | 1889649020 | 5700 | 5710 | 5710 | 5700 | 1385 |
| 358 | 20230718 | 133600 | 1881743420 | 5710 | 5710 | 5710 | 5710 | 310 |
| 359 | 20230718 | 133500 | 1879973320 | 5710 | 5720 | 5720 | 5710 | 2118 |
| 360 | 20230718 | 133400 | 1867865960 | 5720 | 5730 | 5730 | 5720 | 971 |
| 361 | 20230718 | 133300 | 1862309830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 362 | 20230718 | 133200 | 1862309830 | 5730 | 5730 | 5730 | 5730 | 0 |
| 363 | 20230718 | 133100 | 1862309830 | 5730 | 5740 | 5740 | 5730 | 732 |
| 364 | 20230718 | 133000 | 1858113170 | 5750 | 5760 | 5760 | 5750 | 220 |
| 365 | 20230718 | 132900 | 1856847160 | 5760 | 5760 | 5760 | 5760 | 0 |
| 366 | 20230718 | 132800 | 1856847160 | 5760 | 5760 | 5760 | 5760 | 0 |
| 367 | 20230718 | 132700 | 1856847160 | 5760 | 5760 | 5760 | 5760 | 20 |
| 368 | 20230718 | 132600 | 1856731960 | 5760 | 5760 | 5760 | 5760 | 14 |
| 369 | 20230718 | 132500 | 1856651320 | 5770 | 5770 | 5770 | 5770 | 0 |
| 370 | 20230718 | 132400 | 1856651320 | 5770 | 5770 | 5770 | 5770 | 5 |
| 371 | 20230718 | 132300 | 1856622470 | 5770 | 5770 | 5770 | 5770 | 0 |
| 372 | 20230718 | 132200 | 1856622470 | 5770 | 5770 | 5770 | 5770 | 0 |
| 373 | 20230718 | 132100 | 1856622470 | 5770 | 5770 | 5770 | 5770 | 0 |
| 374 | 20230718 | 132000 | 1856622470 | 5770 | 5770 | 5770 | 5770 | 0 |
| 375 | 20230718 | 131900 | 1856622470 | 5770 | 5770 | 5770 | 5770 | 1 |
| 376 | 20230718 | 131800 | 1856616700 | 5740 | 5740 | 5740 | 5740 | 0 |
| 377 | 20230718 | 131700 | 1856616700 | 5740 | 5740 | 5740 | 5740 | 0 |
| 378 | 20230718 | 131600 | 1856616700 | 5740 | 5750 | 5760 | 5740 | 573 |
| 379 | 20230718 | 131500 | 1853318200 | 5750 | 5750 | 5750 | 5750 | 8 |
| 380 | 20230718 | 131400 | 1853272200 | 5750 | 5750 | 5750 | 5750 | 30 |
| 381 | 20230718 | 131300 | 1853099700 | 5750 | 5750 | 5750 | 5750 | 10 |
| 382 | 20230718 | 131200 | 1853042200 | 5750 | 5750 | 5750 | 5750 | 370 |
| 383 | 20230718 | 131100 | 1850914700 | 5750 | 5750 | 5750 | 5750 | 1 |
| 384 | 20230718 | 131000 | 1850908950 | 5750 | 5740 | 5750 | 5740 | 115 |
| 385 | 20230718 | 130900 | 1850248840 | 5760 | 5750 | 5760 | 5750 | 100 |
| 386 | 20230718 | 130800 | 1849673140 | 5760 | 5760 | 5760 | 5760 | 0 |
| 387 | 20230718 | 130700 | 1849673140 | 5760 | 5760 | 5760 | 5760 | 0 |
| 388 | 20230718 | 130600 | 1849673140 | 5760 | 5760 | 5760 | 5760 | 0 |
| 389 | 20230718 | 130500 | 1849673140 | 5760 | 5750 | 5760 | 5750 | 56 |
| 390 | 20230718 | 130400 | 1849350590 | 5770 | 5770 | 5770 | 5770 | 4 |
| 391 | 20230718 | 130300 | 1849327510 | 5760 | 5720 | 5760 | 5720 | 803 |
| 392 | 20230718 | 130200 | 1844702270 | 5770 | 5770 | 5770 | 5730 | 16 |
| 393 | 20230718 | 130100 | 1844610110 | 5760 | 5760 | 5760 | 5760 | 0 |
| 394 | 20230718 | 130000 | 1844610110 | 5760 | 5760 | 5760 | 5760 | 1 |
| 395 | 20230718 | 125900 | 1844604350 | 5760 | 5720 | 5760 | 5710 | 88 |
| 396 | 20230718 | 125800 | 1844100920 | 5720 | 5720 | 5720 | 5710 | 87 |
| 397 | 20230718 | 125700 | 1843603290 | 5720 | 5720 | 5720 | 5710 | 147 |
| 398 | 20230718 | 125600 | 1842762460 | 5720 | 5720 | 5720 | 5710 | 190 |
| 399 | 20230718 | 125500 | 1841675680 | 5720 | 5790 | 5790 | 5710 | 2608 |
| 400 | 20230718 | 125400 | 1826724090 | 5790 | 5760 | 5790 | 5730 | 152 |
| 401 | 20230718 | 125300 | 1825848570 | 5760 | 5760 | 5760 | 5760 | 3 |
| 402 | 20230718 | 125200 | 1825831290 | 5730 | 5740 | 5740 | 5730 | 404 |
| 403 | 20230718 | 125100 | 1823516320 | 5740 | 5740 | 5740 | 5740 | 4 |
| 404 | 20230718 | 125000 | 1823493360 | 5740 | 5750 | 5780 | 5740 | 522 |
| 405 | 20230718 | 124900 | 1820496040 | 5780 | 5740 | 5780 | 5730 | 1112 |
| 406 | 20230718 | 124800 | 1814123640 | 5800 | 5750 | 5800 | 5740 | 749 |
| 407 | 20230718 | 124700 | 1809820120 | 5740 | 5750 | 5750 | 5740 | 851 |
| 408 | 20230718 | 124600 | 1804934870 | 5780 | 5790 | 5790 | 5740 | 1613 |
| 409 | 20230718 | 124500 | 1795672800 | 5800 | 5800 | 5800 | 5800 | 0 |
| 410 | 20230718 | 124400 | 1795672800 | 5800 | 5780 | 5800 | 5760 | 424 |
| 411 | 20230718 | 124300 | 1793230500 | 5760 | 5790 | 5790 | 5760 | 1813 |
| 412 | 20230718 | 124200 | 1782787330 | 5790 | 5790 | 5790 | 5790 | 2 |
| 413 | 20230718 | 124100 | 1782775750 | 5800 | 5800 | 5800 | 5800 | 503 |
| 414 | 20230718 | 124000 | 1779858350 | 5760 | 5790 | 5800 | 5760 | 602 |
| 415 | 20230718 | 123900 | 1776375760 | 5790 | 5760 | 5790 | 5750 | 1317 |
| 416 | 20230718 | 123800 | 1768801800 | 5740 | 5740 | 5790 | 5740 | 1019 |
| 417 | 20230718 | 123700 | 1762932690 | 5750 | 5750 | 5750 | 5750 | 42 |
| 418 | 20230718 | 123600 | 1762691190 | 5740 | 5760 | 5760 | 5740 | 485 |
| 419 | 20230718 | 123500 | 1759902390 | 5760 | 5750 | 5760 | 5750 | 1360 |
| 420 | 20230718 | 123400 | 1752077390 | 5750 | 5790 | 5790 | 5750 | 1954 |
| 421 | 20230718 | 123300 | 1740803320 | 5790 | 5790 | 5790 | 5790 | 0 |
| 422 | 20230718 | 123200 | 1740803320 | 5790 | 5790 | 5790 | 5790 | 100 |
| 423 | 20230718 | 123100 | 1740224320 | 5790 | 5790 | 5790 | 5790 | 410 |
| 424 | 20230718 | 123000 | 1737850420 | 5790 | 5790 | 5790 | 5790 | 90 |
| 425 | 20230718 | 122900 | 1737329320 | 5790 | 5810 | 5810 | 5790 | 1940 |
| 426 | 20230718 | 122800 | 1726076900 | 5800 | 5820 | 5820 | 5800 | 379 |
| 427 | 20230718 | 122700 | 1723875890 | 5820 | 5830 | 5830 | 5820 | 411 |
| 428 | 20230718 | 122600 | 1721479770 | 5830 | 5830 | 5830 | 5830 | 410 |
| 429 | 20230718 | 122500 | 1719089470 | 5840 | 5840 | 5840 | 5840 | 1500 |
| 430 | 20230718 | 122400 | 1710329470 | 5850 | 5850 | 5850 | 5850 | 0 |
| 431 | 20230718 | 122300 | 1710329470 | 5850 | 5850 | 5850 | 5850 | 199 |
| 432 | 20230718 | 122200 | 1709165320 | 5850 | 5850 | 5850 | 5850 | 600 |
| 433 | 20230718 | 122100 | 1705655320 | 5860 | 5860 | 5860 | 5860 | 2 |
| 434 | 20230718 | 122000 | 1705643600 | 5850 | 5860 | 5860 | 5850 | 1588 |
| 435 | 20230718 | 121900 | 1696352920 | 5870 | 5870 | 5870 | 5870 | 122 |
| 436 | 20230718 | 121800 | 1695636780 | 5870 | 5870 | 5870 | 5870 | 7 |
| 437 | 20230718 | 121700 | 1695595690 | 5880 | 5880 | 5880 | 5880 | 0 |
| 438 | 20230718 | 121600 | 1695595690 | 5880 | 5870 | 5880 | 5870 | 1296 |
| 439 | 20230718 | 121500 | 1687976150 | 5860 | 5860 | 5860 | 5860 | 984 |
| 440 | 20230718 | 121400 | 1682209910 | 5870 | 5850 | 5870 | 5850 | 421 |
| 441 | 20230718 | 121300 | 1679746640 | 5850 | 5860 | 5860 | 5850 | 720 |
| 442 | 20230718 | 121200 | 1675534140 | 5860 | 5860 | 5870 | 5860 | 337 |
| 443 | 20230718 | 121100 | 1673559260 | 5860 | 5860 | 5860 | 5860 | 0 |
| 444 | 20230718 | 121000 | 1673559260 | 5860 | 5860 | 5860 | 5860 | 0 |
| 445 | 20230718 | 120900 | 1673559260 | 5860 | 5870 | 5870 | 5860 | 310 |
| 446 | 20230718 | 120800 | 1671739570 | 5870 | 5870 | 5870 | 5870 | 500 |
| 447 | 20230718 | 120700 | 1668804570 | 5870 | 5870 | 5870 | 5870 | 191 |
| 448 | 20230718 | 120600 | 1667683400 | 5860 | 5860 | 5860 | 5860 | 0 |
| 449 | 20230718 | 120500 | 1667683400 | 5860 | 5870 | 5870 | 5860 | 25 |
| 450 | 20230718 | 120400 | 1667536660 | 5870 | 5870 | 5870 | 5870 | 600 |
| 451 | 20230718 | 120300 | 1664014660 | 5880 | 5870 | 5880 | 5870 | 301 |
| 452 | 20230718 | 120200 | 1662247770 | 5870 | 5860 | 5870 | 5860 | 124 |
| 453 | 20230718 | 120100 | 1661521120 | 5860 | 5850 | 5860 | 5850 | 655 |
| 454 | 20230718 | 120000 | 1657685600 | 5850 | 5800 | 5850 | 5800 | 4473 |
| 455 | 20230718 | 115900 | 1631728870 | 5800 | 5800 | 5800 | 5800 | 614 |
| 456 | 20230718 | 115800 | 1628167670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 457 | 20230718 | 115700 | 1628167670 | 5800 | 5800 | 5800 | 5800 | 120 |
| 458 | 20230718 | 115600 | 1627471670 | 5800 | 5790 | 5800 | 5790 | 1220 |
| 459 | 20230718 | 115500 | 1620405300 | 5790 | 5790 | 5790 | 5790 | 793 |
| 460 | 20230718 | 115400 | 1615813830 | 5790 | 5780 | 5790 | 5780 | 3148 |
| 461 | 20230718 | 115300 | 1597616060 | 5780 | 5780 | 5780 | 5780 | 0 |
| 462 | 20230718 | 115200 | 1597616060 | 5780 | 5780 | 5780 | 5780 | 87 |
| 463 | 20230718 | 115100 | 1597113200 | 5780 | 5780 | 5780 | 5780 | 1 |
| 464 | 20230718 | 115000 | 1597107420 | 5770 | 5770 | 5770 | 5770 | 0 |
| 465 | 20230718 | 114900 | 1597107420 | 5770 | 5770 | 5770 | 5770 | 118 |
| 466 | 20230718 | 114800 | 1596426560 | 5780 | 5780 | 5780 | 5780 | 3 |
| 467 | 20230718 | 114700 | 1596409220 | 5780 | 5780 | 5780 | 5780 | 5 |
| 468 | 20230718 | 114600 | 1596380320 | 5780 | 5780 | 5780 | 5780 | 31 |
| 469 | 20230718 | 114500 | 1596201140 | 5770 | 5770 | 5770 | 5770 | 3 |
| 470 | 20230718 | 114400 | 1596183830 | 5770 | 5770 | 5770 | 5770 | 0 |
| 471 | 20230718 | 114300 | 1596183830 | 5770 | 5770 | 5770 | 5770 | 0 |
| 472 | 20230718 | 114200 | 1596183830 | 5770 | 5770 | 5770 | 5770 | 709 |
| 473 | 20230718 | 114100 | 1592092900 | 5770 | 5770 | 5770 | 5770 | 0 |
| 474 | 20230718 | 114000 | 1592092900 | 5770 | 5770 | 5770 | 5770 | 492 |
| 475 | 20230718 | 113900 | 1589254060 | 5770 | 5780 | 5780 | 5770 | 975 |
| 476 | 20230718 | 113800 | 1583627700 | 5780 | 5780 | 5780 | 5780 | 20 |
| 477 | 20230718 | 113700 | 1583512100 | 5780 | 5780 | 5780 | 5780 | 85 |
| 478 | 20230718 | 113600 | 1583020800 | 5780 | 5770 | 5780 | 5770 | 313 |
| 479 | 20230718 | 113500 | 1581214780 | 5780 | 5780 | 5780 | 5780 | 0 |
| 480 | 20230718 | 113400 | 1581214780 | 5780 | 5770 | 5780 | 5770 | 48 |
| 481 | 20230718 | 113300 | 1580937810 | 5780 | 5770 | 5780 | 5770 | 2029 |
| 482 | 20230718 | 113200 | 1569212150 | 5770 | 5780 | 5780 | 5770 | 217 |
| 483 | 20230718 | 113100 | 1567958010 | 5770 | 5770 | 5770 | 5770 | 127 |
| 484 | 20230718 | 113000 | 1567225220 | 5780 | 5780 | 5780 | 5780 | 10 |
| 485 | 20230718 | 112900 | 1567167420 | 5790 | 5790 | 5790 | 5790 | 0 |
| 486 | 20230718 | 112800 | 1567167420 | 5790 | 5780 | 5790 | 5780 | 221 |
| 487 | 20230718 | 112700 | 1565889880 | 5780 | 5780 | 5780 | 5780 | 295 |
| 488 | 20230718 | 112600 | 1564184780 | 5780 | 5780 | 5780 | 5780 | 100 |
| 489 | 20230718 | 112500 | 1563606780 | 5770 | 5770 | 5770 | 5770 | 0 |
| 490 | 20230718 | 112400 | 1563606780 | 5770 | 5770 | 5770 | 5770 | 412 |
| 491 | 20230718 | 112300 | 1561229540 | 5770 | 5770 | 5770 | 5770 | 2 |
| 492 | 20230718 | 112200 | 1561218000 | 5750 | 5750 | 5750 | 5750 | 101 |
| 493 | 20230718 | 112100 | 1560637250 | 5760 | 5760 | 5760 | 5760 | 500 |
| 494 | 20230718 | 112000 | 1557757250 | 5760 | 5760 | 5760 | 5760 | 1 |
| 495 | 20230718 | 111900 | 1557751490 | 5730 | 5730 | 5730 | 5730 | 215 |
| 496 | 20230718 | 111800 | 1556519540 | 5730 | 5730 | 5730 | 5730 | 5 |
| 497 | 20230718 | 111700 | 1556490890 | 5730 | 5740 | 5740 | 5730 | 914 |
| 498 | 20230718 | 111600 | 1551253550 | 5740 | 5740 | 5740 | 5740 | 928 |
| 499 | 20230718 | 111500 | 1545926830 | 5740 | 5740 | 5740 | 5740 | 1 |
| 500 | 20230718 | 111400 | 1545921090 | 5760 | 5760 | 5760 | 5740 | 137 |
| 501 | 20230718 | 111300 | 1545134510 | 5760 | 5760 | 5760 | 5760 | 2 |
| 502 | 20230718 | 111200 | 1545122990 | 5760 | 5760 | 5770 | 5760 | 1477 |
| 503 | 20230718 | 111100 | 1536615450 | 5740 | 5760 | 5760 | 5740 | 187 |
| 504 | 20230718 | 111000 | 1535539270 | 5750 | 5750 | 5750 | 5750 | 200 |
| 505 | 20230718 | 110900 | 1534389270 | 5760 | 5740 | 5760 | 5740 | 628 |
| 506 | 20230718 | 110800 | 1530784430 | 5740 | 5740 | 5740 | 5730 | 282 |
| 507 | 20230718 | 110700 | 1529167480 | 5740 | 5760 | 5760 | 5740 | 27 |
| 508 | 20230718 | 110600 | 1529012480 | 5760 | 5780 | 5780 | 5760 | 89 |
| 509 | 20230718 | 110500 | 1528498160 | 5760 | 5800 | 5800 | 5730 | 1661 |
| 510 | 20230718 | 110400 | 1518939790 | 5800 | 5760 | 5800 | 5750 | 1389 |
| 511 | 20230718 | 110300 | 1510908120 | 5770 | 5790 | 5790 | 5770 | 442 |
| 512 | 20230718 | 110200 | 1508356910 | 5800 | 5800 | 5800 | 5800 | 329 |
| 513 | 20230718 | 110100 | 1506448710 | 5800 | 5800 | 5800 | 5800 | 170 |
| 514 | 20230718 | 110000 | 1505462710 | 5800 | 5800 | 5800 | 5800 | 1625 |
| 515 | 20230718 | 105900 | 1496037710 | 5800 | 5800 | 5800 | 5790 | 11977 |
| 516 | 20230718 | 105800 | 1426577570 | 5800 | 5790 | 5800 | 5790 | 500 |
| 517 | 20230718 | 105700 | 1423678570 | 5810 | 5810 | 5810 | 5810 | 0 |
| 518 | 20230718 | 105600 | 1423678570 | 5810 | 5810 | 5810 | 5810 | 0 |
| 519 | 20230718 | 105500 | 1423678570 | 5810 | 5790 | 5810 | 5790 | 6501 |
| 520 | 20230718 | 105400 | 1385979560 | 5800 | 5800 | 5800 | 5790 | 17265 |
| 521 | 20230718 | 105300 | 1285845560 | 5800 | 5730 | 5800 | 5700 | 13331 |
| 522 | 20230718 | 105200 | 1209451480 | 5730 | 5750 | 5750 | 5730 | 323 |
| 523 | 20230718 | 105100 | 1207600290 | 5740 | 5750 | 5750 | 5740 | 261 |
| 524 | 20230718 | 105000 | 1206100950 | 5750 | 5750 | 5760 | 5750 | 1609 |
| 525 | 20230718 | 104900 | 1196849190 | 5760 | 5790 | 5790 | 5760 | 1246 |
| 526 | 20230718 | 104800 | 1189662440 | 5790 | 5780 | 5790 | 5780 | 48 |
| 527 | 20230718 | 104700 | 1189384570 | 5790 | 5790 | 5790 | 5790 | 110 |
| 528 | 20230718 | 104600 | 1188747670 | 5790 | 5770 | 5790 | 5770 | 38 |
| 529 | 20230718 | 104500 | 1188528390 | 5770 | 5770 | 5770 | 5770 | 0 |
| 530 | 20230718 | 104400 | 1188528390 | 5770 | 5770 | 5770 | 5770 | 0 |
| 531 | 20230718 | 104300 | 1188528390 | 5770 | 5760 | 5770 | 5760 | 210 |
| 532 | 20230718 | 104200 | 1187316790 | 5760 | 5760 | 5760 | 5760 | 382 |
| 533 | 20230718 | 104100 | 1185116470 | 5750 | 5740 | 5750 | 5740 | 225 |
| 534 | 20230718 | 104000 | 1183824900 | 5730 | 5750 | 5750 | 5730 | 960 |
| 535 | 20230718 | 103900 | 1178313460 | 5760 | 5770 | 5770 | 5760 | 71 |
| 536 | 20230718 | 103800 | 1177904060 | 5760 | 5750 | 5770 | 5750 | 121 |
| 537 | 20230718 | 103700 | 1177205990 | 5750 | 5800 | 5810 | 5750 | 3474 |
| 538 | 20230718 | 103600 | 1157142720 | 5800 | 5800 | 5800 | 5800 | 10 |
| 539 | 20230718 | 103500 | 1157084720 | 5800 | 5830 | 5840 | 5800 | 2015 |
| 540 | 20230718 | 103400 | 1145384660 | 5830 | 5830 | 5830 | 5820 | 41 |
| 541 | 20230718 | 103300 | 1145145780 | 5810 | 5830 | 5830 | 5810 | 134 |
| 542 | 20230718 | 103200 | 1144366110 | 5840 | 5820 | 5840 | 5820 | 352 |
| 543 | 20230718 | 103100 | 1142316430 | 5820 | 5900 | 5900 | 5820 | 951 |
| 544 | 20230718 | 103000 | 1136756220 | 5910 | 5890 | 5960 | 5890 | 1731 |
| 545 | 20230718 | 102900 | 1126477360 | 5950 | 5840 | 5950 | 5830 | 2256 |
| 546 | 20230718 | 102800 | 1113201020 | 5840 | 5850 | 5850 | 5840 | 113 |
| 547 | 20230718 | 102700 | 1112541090 | 5850 | 5850 | 5850 | 5850 | 1 |
| 548 | 20230718 | 102600 | 1112535240 | 5830 | 5830 | 5830 | 5830 | 10 |
| 549 | 20230718 | 102500 | 1112476940 | 5830 | 5810 | 5830 | 5810 | 512 |
| 550 | 20230718 | 102400 | 1109496650 | 5810 | 5800 | 5810 | 5800 | 127 |
| 551 | 20230718 | 102300 | 1108759080 | 5800 | 5800 | 5800 | 5800 | 480 |
| 552 | 20230718 | 102200 | 1105975080 | 5790 | 5780 | 5790 | 5760 | 869 |
| 553 | 20230718 | 102100 | 1100957120 | 5770 | 5760 | 5770 | 5760 | 66 |
| 554 | 20230718 | 102000 | 1100576310 | 5740 | 5740 | 5740 | 5740 | 0 |
| 555 | 20230718 | 101900 | 1100576310 | 5740 | 5770 | 5790 | 5740 | 3548 |
| 556 | 20230718 | 101800 | 1080110100 | 5780 | 5870 | 5870 | 5780 | 4491 |
| 557 | 20230718 | 101700 | 1053810750 | 5860 | 5890 | 5910 | 5860 | 309 |
| 558 | 20230718 | 101600 | 1051993000 | 5890 | 5910 | 5930 | 5890 | 445 |
| 559 | 20230718 | 101500 | 1049369250 | 5890 | 5900 | 5950 | 5880 | 2341 |
| 560 | 20230718 | 101400 | 1035498120 | 5950 | 5940 | 5960 | 5920 | 2153 |
| 561 | 20230718 | 101300 | 1022718210 | 5940 | 5900 | 5940 | 5900 | 2833 |
| 562 | 20230718 | 101200 | 1005943330 | 5900 | 5900 | 5910 | 5880 | 956 |
| 563 | 20230718 | 101100 | 1000303440 | 5890 | 5870 | 5900 | 5870 | 1435 |
| 564 | 20230718 | 101000 | 991856120 | 5860 | 5810 | 5860 | 5810 | 2580 |
| 565 | 20230718 | 100900 | 976817610 | 5820 | 5820 | 5820 | 5820 | 165 |
| 566 | 20230718 | 100800 | 975857310 | 5810 | 5850 | 5850 | 5810 | 573 |
| 567 | 20230718 | 100700 | 972526450 | 5850 | 5830 | 5850 | 5830 | 720 |
| 568 | 20230718 | 100600 | 968328710 | 5820 | 5820 | 5830 | 5820 | 3647 |
| 569 | 20230718 | 100500 | 947068810 | 5830 | 5800 | 5830 | 5800 | 1017 |
| 570 | 20230718 | 100400 | 941160530 | 5800 | 5760 | 5800 | 5750 | 1602 |
| 571 | 20230718 | 100300 | 931873680 | 5770 | 5750 | 5770 | 5720 | 2393 |
| 572 | 20230718 | 100200 | 918132680 | 5750 | 5760 | 5760 | 5750 | 74 |
| 573 | 20230718 | 100100 | 917706860 | 5770 | 5770 | 5770 | 5750 | 742 |
| 574 | 20230718 | 100000 | 913431540 | 5770 | 5770 | 5770 | 5740 | 14 |
| 575 | 20230718 | 095900 | 913350790 | 5770 | 5770 | 5770 | 5740 | 738 |
| 576 | 20230718 | 095800 | 909109140 | 5770 | 5750 | 5770 | 5750 | 242 |
| 577 | 20230718 | 095700 | 907717620 | 5770 | 5750 | 5770 | 5750 | 331 |
| 578 | 20230718 | 095600 | 905811250 | 5770 | 5780 | 5790 | 5750 | 417 |
| 579 | 20230718 | 095500 | 903409630 | 5780 | 5760 | 5780 | 5760 | 55 |
| 580 | 20230718 | 095400 | 903092190 | 5790 | 5770 | 5800 | 5760 | 58 |
| 581 | 20230718 | 095300 | 902756900 | 5780 | 5800 | 5820 | 5780 | 234 |
| 582 | 20230718 | 095200 | 901399460 | 5820 | 5820 | 5830 | 5790 | 252 |
| 583 | 20230718 | 095100 | 899933900 | 5830 | 5830 | 5830 | 5820 | 183 |
| 584 | 20230718 | 095000 | 898867760 | 5830 | 5790 | 5840 | 5790 | 5045 |
| 585 | 20230718 | 094900 | 869565810 | 5790 | 5750 | 5790 | 5750 | 1925 |
| 586 | 20230718 | 094800 | 858448700 | 5760 | 5760 | 5770 | 5740 | 388 |
| 587 | 20230718 | 094700 | 856216520 | 5760 | 5770 | 5780 | 5740 | 668 |
| 588 | 20230718 | 094600 | 852372080 | 5770 | 5780 | 5790 | 5760 | 809 |
| 589 | 20230718 | 094500 | 847704080 | 5780 | 5770 | 5780 | 5770 | 558 |
| 590 | 20230718 | 094400 | 844482880 | 5770 | 5750 | 5770 | 5750 | 499 |
| 591 | 20230718 | 094300 | 841608620 | 5730 | 5730 | 5750 | 5730 | 123 |
| 592 | 20230718 | 094200 | 840903610 | 5730 | 5730 | 5730 | 5720 | 46 |
| 593 | 20230718 | 094100 | 840640230 | 5720 | 5750 | 5760 | 5710 | 951 |
| 594 | 20230718 | 094000 | 835182700 | 5770 | 5780 | 5780 | 5770 | 1646 |
| 595 | 20230718 | 093900 | 825674480 | 5790 | 5750 | 5790 | 5750 | 1230 |
| 596 | 20230718 | 093800 | 818570640 | 5740 | 5720 | 5740 | 5720 | 1922 |
| 597 | 20230718 | 093700 | 807571440 | 5720 | 5740 | 5740 | 5710 | 2632 |
| 598 | 20230718 | 093600 | 792516730 | 5720 | 5680 | 5720 | 5680 | 3383 |
| 599 | 20230718 | 093500 | 773252040 | 5670 | 5660 | 5680 | 5660 | 417 |
| 600 | 20230718 | 093400 | 770886810 | 5650 | 5640 | 5650 | 5640 | 5387 |
| 601 | 20230718 | 093300 | 740454560 | 5640 | 5590 | 5640 | 5570 | 4390 |
| 602 | 20230718 | 093200 | 715887960 | 5600 | 5600 | 5610 | 5590 | 1505 |
| 603 | 20230718 | 093100 | 707459650 | 5600 | 5550 | 5600 | 5550 | 2346 |
| 604 | 20230718 | 093000 | 694369130 | 5550 | 5570 | 5590 | 5550 | 3134 |
| 605 | 20230718 | 092900 | 676913940 | 5570 | 5600 | 5600 | 5570 | 1874 |
| 606 | 20230718 | 092800 | 666442250 | 5600 | 5600 | 5600 | 5600 | 22 |
| 607 | 20230718 | 092700 | 666319050 | 5610 | 5640 | 5640 | 5600 | 4764 |
| 608 | 20230718 | 092600 | 639638920 | 5600 | 5630 | 5640 | 5600 | 6761 |
| 609 | 20230718 | 092500 | 601768350 | 5640 | 5650 | 5650 | 5640 | 710 |
| 610 | 20230718 | 092400 | 597762940 | 5650 | 5660 | 5660 | 5640 | 2676 |
| 611 | 20230718 | 092300 | 582625660 | 5660 | 5660 | 5680 | 5660 | 3877 |
| 612 | 20230718 | 092200 | 560675930 | 5660 | 5720 | 5720 | 5650 | 5381 |
| 613 | 20230718 | 092100 | 530036510 | 5720 | 5760 | 5790 | 5710 | 7364 |
| 614 | 20230718 | 092000 | 487772330 | 5750 | 5570 | 5750 | 5570 | 16108 |
| 615 | 20230718 | 091900 | 396520280 | 5430 | 5430 | 5430 | 5430 | 0 |
| 616 | 20230718 | 091800 | 396520280 | 5430 | 5430 | 5430 | 5430 | 0 |
| 617 | 20230718 | 091700 | 396520280 | 5430 | 5690 | 5690 | 5430 | 15687 |
| 618 | 20230718 | 091600 | 308745200 | 5690 | 5720 | 5720 | 5670 | 7585 |
| 619 | 20230718 | 091500 | 265483510 | 5730 | 5750 | 5750 | 5720 | 3360 |
| 620 | 20230718 | 091400 | 246215370 | 5750 | 5770 | 5770 | 5750 | 524 |
| 621 | 20230718 | 091300 | 243201370 | 5770 | 5770 | 5780 | 5740 | 5150 |
| 622 | 20230718 | 091200 | 213518840 | 5770 | 5790 | 5790 | 5730 | 6301 |
| 623 | 20230718 | 091100 | 177177350 | 5790 | 5800 | 5810 | 5790 | 505 |
| 624 | 20230718 | 091000 | 174251690 | 5810 | 5830 | 5840 | 5800 | 3134 |
| 625 | 20230718 | 090900 | 156033370 | 5820 | 5860 | 5860 | 5820 | 5716 |
| 626 | 20230718 | 090800 | 122679970 | 5860 | 5910 | 5910 | 5850 | 1461 |
| 627 | 20230718 | 090700 | 114123570 | 5850 | 5840 | 5850 | 5840 | 1138 |
| 628 | 20230718 | 090600 | 107469550 | 5850 | 5840 | 5850 | 5820 | 4743 |
| 629 | 20230718 | 090500 | 79799790 | 5850 | 5850 | 5850 | 5790 | 3822 |
| 630 | 20230718 | 090400 | 57610900 | 5850 | 5930 | 5930 | 5840 | 2230 |
| 631 | 20230718 | 090300 | 44547020 | 5930 | 5960 | 5960 | 5920 | 867 |
| 632 | 20230718 | 090200 | 39384750 | 5960 | 6010 | 6010 | 5810 | 2452 |
| 633 | 20230718 | 090100 | 24812930 | 5970 | 6020 | 6020 | 5970 | 1907 |
| 634 | 20230718 | 090000 | 13383960 | 6020 | 6030 | 6030 | 6000 | 2220 |