34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 193700 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 5355 |
| 3 | 20230718 | 193600 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 4 | 20230718 | 193500 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 5 | 20230718 | 193400 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 6 | 20230718 | 193300 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 7 | 20230718 | 193200 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 8 | 20230718 | 193100 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 9 | 20230718 | 193000 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 10 | 20230718 | 192900 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 11 | 20230718 | 192800 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 12 | 20230718 | 192700 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 13 | 20230718 | 192600 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 14 | 20230718 | 192500 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 15 | 20230718 | 192400 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 16 | 20230718 | 192300 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 17 | 20230718 | 192200 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 18 | 20230718 | 192100 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 19 | 20230718 | 192000 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 20 | 20230718 | 191900 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 21 | 20230718 | 191800 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 22 | 20230718 | 191700 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 23 | 20230718 | 191600 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 24 | 20230718 | 191500 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 25 | 20230718 | 191400 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 26 | 20230718 | 191300 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 27 | 20230718 | 191200 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 28 | 20230718 | 191100 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 29 | 20230718 | 191000 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 30 | 20230718 | 190900 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 31 | 20230718 | 190800 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 32 | 20230718 | 190700 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 5355 |
| 33 | 20230718 | 190600 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 34 | 20230718 | 190500 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 35 | 20230718 | 190400 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 36 | 20230718 | 190300 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 37 | 20230718 | 190200 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 38 | 20230718 | 190100 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 39 | 20230718 | 190000 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 40 | 20230718 | 185900 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 41 | 20230718 | 185800 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 42 | 20230718 | 185700 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 43 | 20230718 | 185600 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 44 | 20230718 | 185500 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 45 | 20230718 | 185400 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 46 | 20230718 | 185300 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 47 | 20230718 | 185200 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 48 | 20230718 | 185100 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 49 | 20230718 | 185000 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 50 | 20230718 | 184900 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 51 | 20230718 | 184800 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 52 | 20230718 | 184700 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 53 | 20230718 | 184600 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 54 | 20230718 | 184500 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 55 | 20230718 | 184400 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 56 | 20230718 | 184300 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 57 | 20230718 | 184200 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 58 | 20230718 | 184100 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 59 | 20230718 | 184000 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 60 | 20230718 | 183900 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 61 | 20230718 | 183800 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 62 | 20230718 | 183700 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 5355 |
| 63 | 20230718 | 183600 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 64 | 20230718 | 183500 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 65 | 20230718 | 183400 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 66 | 20230718 | 183300 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 67 | 20230718 | 183200 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 68 | 20230718 | 183100 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 69 | 20230718 | 183000 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 70 | 20230718 | 182900 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 71 | 20230718 | 182800 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 72 | 20230718 | 182700 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 73 | 20230718 | 182600 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 74 | 20230718 | 182500 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 75 | 20230718 | 182400 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 76 | 20230718 | 182300 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 77 | 20230718 | 182200 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 78 | 20230718 | 182100 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 79 | 20230718 | 182000 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 80 | 20230718 | 181900 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 81 | 20230718 | 181800 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 82 | 20230718 | 181700 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 83 | 20230718 | 181600 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 84 | 20230718 | 181500 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 85 | 20230718 | 181400 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 86 | 20230718 | 181300 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 87 | 20230718 | 181200 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 88 | 20230718 | 181100 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 89 | 20230718 | 181000 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 90 | 20230718 | 180900 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 91 | 20230718 | 180800 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 92 | 20230718 | 180700 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 5355 |
| 93 | 20230718 | 180600 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 94 | 20230718 | 180500 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 95 | 20230718 | 180400 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 96 | 20230718 | 180300 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 97 | 20230718 | 180200 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 98 | 20230718 | 180100 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 99 | 20230718 | 180000 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 100 | 20230718 | 175900 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 101 | 20230718 | 175800 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 102 | 20230718 | 175700 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 103 | 20230718 | 175600 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 104 | 20230718 | 175500 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 105 | 20230718 | 175400 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 106 | 20230718 | 175300 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 107 | 20230718 | 175200 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 108 | 20230718 | 175100 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 109 | 20230718 | 175000 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 110 | 20230718 | 174900 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 111 | 20230718 | 174800 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 112 | 20230718 | 174700 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 113 | 20230718 | 174600 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 114 | 20230718 | 174500 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 115 | 20230718 | 174400 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 116 | 20230718 | 174300 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 117 | 20230718 | 174200 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 118 | 20230718 | 174100 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 119 | 20230718 | 174000 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 120 | 20230718 | 173900 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 121 | 20230718 | 173800 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 122 | 20230718 | 173700 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 5355 |
| 123 | 20230718 | 173600 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 124 | 20230718 | 173500 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 125 | 20230718 | 173400 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 126 | 20230718 | 173300 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 127 | 20230718 | 173200 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 128 | 20230718 | 173100 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 129 | 20230718 | 173000 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 130 | 20230718 | 172900 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 131 | 20230718 | 172800 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 132 | 20230718 | 172700 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 133 | 20230718 | 172600 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 134 | 20230718 | 172500 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 135 | 20230718 | 172400 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 136 | 20230718 | 172300 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 137 | 20230718 | 172200 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 138 | 20230718 | 172100 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 139 | 20230718 | 172000 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 140 | 20230718 | 171900 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 141 | 20230718 | 171800 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 142 | 20230718 | 171700 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 143 | 20230718 | 171600 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 144 | 20230718 | 171500 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 145 | 20230718 | 171400 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 146 | 20230718 | 171300 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 147 | 20230718 | 171200 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 148 | 20230718 | 171100 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 149 | 20230718 | 171000 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 150 | 20230718 | 170900 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 151 | 20230718 | 170800 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 152 | 20230718 | 170700 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 5355 |
| 153 | 20230718 | 170600 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 154 | 20230718 | 170500 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 155 | 20230718 | 170400 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 156 | 20230718 | 170300 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 157 | 20230718 | 170200 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 158 | 20230718 | 170100 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 159 | 20230718 | 170000 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 160 | 20230718 | 165900 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 161 | 20230718 | 165800 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 162 | 20230718 | 165700 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 163 | 20230718 | 165600 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 164 | 20230718 | 165500 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 165 | 20230718 | 165400 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 166 | 20230718 | 165300 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 167 | 20230718 | 165200 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 168 | 20230718 | 165100 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 169 | 20230718 | 165000 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 170 | 20230718 | 164900 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 171 | 20230718 | 164800 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 172 | 20230718 | 164700 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 173 | 20230718 | 164600 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 174 | 20230718 | 164500 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 175 | 20230718 | 164400 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 176 | 20230718 | 164300 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 177 | 20230718 | 164200 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 178 | 20230718 | 164100 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 179 | 20230718 | 164000 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 180 | 20230718 | 163900 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 181 | 20230718 | 163800 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 182 | 20230718 | 163700 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 5355 |
| 183 | 20230718 | 163600 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 184 | 20230718 | 163500 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 185 | 20230718 | 163400 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 186 | 20230718 | 163300 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 187 | 20230718 | 163200 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 188 | 20230718 | 163100 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 189 | 20230718 | 163000 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 190 | 20230718 | 162900 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 191 | 20230718 | 162800 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 192 | 20230718 | 162700 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 193 | 20230718 | 162600 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 194 | 20230718 | 162500 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 195 | 20230718 | 162400 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 196 | 20230718 | 162300 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 197 | 20230718 | 162200 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 198 | 20230718 | 162100 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 199 | 20230718 | 162000 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 200 | 20230718 | 161900 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 201 | 20230718 | 161800 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 202 | 20230718 | 161700 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 203 | 20230718 | 161600 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 204 | 20230718 | 161500 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 205 | 20230718 | 161400 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 206 | 20230718 | 161300 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 207 | 20230718 | 161200 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 208 | 20230718 | 161100 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 209 | 20230718 | 161000 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 210 | 20230718 | 160900 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 211 | 20230718 | 160800 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 212 | 20230718 | 160700 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 5355 |
| 213 | 20230718 | 160600 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 214 | 20230718 | 160500 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 215 | 20230718 | 160400 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 216 | 20230718 | 160300 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 217 | 20230718 | 160200 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 218 | 20230718 | 160100 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 219 | 20230718 | 160000 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 220 | 20230718 | 155900 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 221 | 20230718 | 155800 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 222 | 20230718 | 155700 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 223 | 20230718 | 155600 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 224 | 20230718 | 155500 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 225 | 20230718 | 155400 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 226 | 20230718 | 155300 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 227 | 20230718 | 155200 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 228 | 20230718 | 155100 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 229 | 20230718 | 155000 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 230 | 20230718 | 154900 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 231 | 20230718 | 154800 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 232 | 20230718 | 154700 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 233 | 20230718 | 154600 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 234 | 20230718 | 154500 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 235 | 20230718 | 154400 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 236 | 20230718 | 154300 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 237 | 20230718 | 154200 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 238 | 20230718 | 154100 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 239 | 20230718 | 154000 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 240 | 20230718 | 153900 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 241 | 20230718 | 153800 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 242 | 20230718 | 153700 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 5355 |
| 243 | 20230718 | 153600 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 244 | 20230718 | 153500 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 245 | 20230718 | 153400 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 246 | 20230718 | 153300 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 247 | 20230718 | 153200 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 248 | 20230718 | 153100 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 0 |
| 249 | 20230718 | 153000 | 2248467620 | 13600 | 13600 | 13600 | 13600 | 5355 |
| 250 | 20230718 | 152900 | 2175639620 | 13590 | 13590 | 13590 | 13590 | 0 |
| 251 | 20230718 | 152800 | 2175639620 | 13590 | 13590 | 13590 | 13590 | 0 |
| 252 | 20230718 | 152700 | 2175639620 | 13590 | 13590 | 13590 | 13590 | 0 |
| 253 | 20230718 | 152600 | 2175639620 | 13590 | 13590 | 13590 | 13590 | 0 |
| 254 | 20230718 | 152500 | 2175639620 | 13590 | 13590 | 13590 | 13590 | 0 |
| 255 | 20230718 | 152400 | 2175639620 | 13590 | 13590 | 13590 | 13590 | 0 |
| 256 | 20230718 | 152300 | 2175639620 | 13590 | 13590 | 13590 | 13590 | 0 |
| 257 | 20230718 | 152200 | 2175639620 | 13590 | 13590 | 13590 | 13590 | 0 |
| 258 | 20230718 | 152100 | 2175639620 | 13590 | 13590 | 13590 | 13590 | 0 |
| 259 | 20230718 | 152000 | 2175639620 | 13590 | 13590 | 13590 | 13590 | 0 |
| 260 | 20230718 | 151900 | 2175639620 | 13590 | 13540 | 13620 | 13520 | 3129 |
| 261 | 20230718 | 151800 | 2133153080 | 13530 | 13510 | 13540 | 13500 | 1283 |
| 262 | 20230718 | 151700 | 2115811490 | 13510 | 13510 | 13520 | 13510 | 1714 |
| 263 | 20230718 | 151600 | 2092644250 | 13520 | 13560 | 13560 | 13520 | 233 |
| 264 | 20230718 | 151500 | 2089489910 | 13560 | 13540 | 13560 | 13530 | 621 |
| 265 | 20230718 | 151400 | 2081084580 | 13540 | 13520 | 13540 | 13500 | 2891 |
| 266 | 20230718 | 151300 | 2042015690 | 13510 | 13560 | 13560 | 13510 | 2284 |
| 267 | 20230718 | 151200 | 2011105350 | 13550 | 13560 | 13560 | 13550 | 667 |
| 268 | 20230718 | 151100 | 2002064790 | 13560 | 13570 | 13570 | 13550 | 797 |
| 269 | 20230718 | 151000 | 1991258310 | 13560 | 13600 | 13610 | 13560 | 1162 |
| 270 | 20230718 | 150900 | 1975481750 | 13600 | 13610 | 13610 | 13600 | 400 |
| 271 | 20230718 | 150800 | 1970040620 | 13600 | 13610 | 13610 | 13600 | 405 |
| 272 | 20230718 | 150700 | 1964531800 | 13600 | 13610 | 13620 | 13600 | 268 |
| 273 | 20230718 | 150600 | 1960884540 | 13610 | 13600 | 13620 | 13580 | 483 |
| 274 | 20230718 | 150500 | 1954312540 | 13590 | 13590 | 13600 | 13590 | 150 |
| 275 | 20230718 | 150400 | 1952272820 | 13580 | 13610 | 13610 | 13580 | 245 |
| 276 | 20230718 | 150300 | 1948941150 | 13600 | 13610 | 13620 | 13590 | 647 |
| 277 | 20230718 | 150200 | 1940136460 | 13600 | 13620 | 13620 | 13600 | 235 |
| 278 | 20230718 | 150100 | 1936939230 | 13600 | 13600 | 13620 | 13600 | 183 |
| 279 | 20230718 | 150000 | 1934449010 | 13610 | 13610 | 13620 | 13610 | 319 |
| 280 | 20230718 | 145900 | 1930105930 | 13620 | 13620 | 13620 | 13610 | 618 |
| 281 | 20230718 | 145800 | 1921691770 | 13620 | 13620 | 13620 | 13610 | 675 |
| 282 | 20230718 | 145700 | 1912500860 | 13620 | 13620 | 13620 | 13610 | 241 |
| 283 | 20230718 | 145600 | 1909220040 | 13610 | 13620 | 13630 | 13610 | 587 |
| 284 | 20230718 | 145500 | 1901227570 | 13620 | 13620 | 13620 | 13610 | 301 |
| 285 | 20230718 | 145400 | 1897128190 | 13620 | 13610 | 13620 | 13610 | 366 |
| 286 | 20230718 | 145300 | 1892146520 | 13610 | 13610 | 13620 | 13600 | 435 |
| 287 | 20230718 | 145200 | 1886227240 | 13610 | 13610 | 13610 | 13600 | 150 |
| 288 | 20230718 | 145100 | 1884186130 | 13610 | 13610 | 13610 | 13610 | 289 |
| 289 | 20230718 | 145000 | 1880252840 | 13610 | 13590 | 13610 | 13560 | 1183 |
| 290 | 20230718 | 144900 | 1864190100 | 13590 | 13600 | 13600 | 13580 | 207 |
| 291 | 20230718 | 144800 | 1861377060 | 13600 | 13620 | 13620 | 13590 | 254 |
| 292 | 20230718 | 144700 | 1857922080 | 13610 | 13620 | 13620 | 13610 | 474 |
| 293 | 20230718 | 144600 | 1851469030 | 13610 | 13610 | 13620 | 13610 | 272 |
| 294 | 20230718 | 144500 | 1847766560 | 13610 | 13610 | 13650 | 13610 | 1364 |
| 295 | 20230718 | 144400 | 1829187790 | 13600 | 13600 | 13610 | 13590 | 489 |
| 296 | 20230718 | 144300 | 1822537670 | 13600 | 13600 | 13600 | 13590 | 168 |
| 297 | 20230718 | 144200 | 1820253550 | 13580 | 13590 | 13590 | 13580 | 460 |
| 298 | 20230718 | 144100 | 1814002600 | 13590 | 13570 | 13590 | 13570 | 745 |
| 299 | 20230718 | 144000 | 1803887100 | 13570 | 13560 | 13570 | 13550 | 248 |
| 300 | 20230718 | 143900 | 1800524080 | 13560 | 13550 | 13560 | 13550 | 333 |
| 301 | 20230718 | 143800 | 1796011570 | 13540 | 13540 | 13540 | 13530 | 640 |
| 302 | 20230718 | 143700 | 1787348830 | 13540 | 13530 | 13540 | 13530 | 225 |
| 303 | 20230718 | 143600 | 1784302720 | 13530 | 13520 | 13530 | 13510 | 1553 |
| 304 | 20230718 | 143500 | 1763299890 | 13520 | 13500 | 13520 | 13500 | 46 |
| 305 | 20230718 | 143400 | 1762678770 | 13510 | 13510 | 13510 | 13510 | 145 |
| 306 | 20230718 | 143300 | 1760719820 | 13510 | 13520 | 13520 | 13500 | 99 |
| 307 | 20230718 | 143200 | 1759382230 | 13500 | 13500 | 13500 | 13500 | 40 |
| 308 | 20230718 | 143100 | 1758842230 | 13500 | 13520 | 13520 | 13500 | 970 |
| 309 | 20230718 | 143000 | 1745728630 | 13490 | 13460 | 13490 | 13460 | 634 |
| 310 | 20230718 | 142900 | 1737183120 | 13470 | 13460 | 13470 | 13460 | 388 |
| 311 | 20230718 | 142800 | 1731958020 | 13460 | 13470 | 13470 | 13460 | 249 |
| 312 | 20230718 | 142700 | 1728604000 | 13470 | 13470 | 13480 | 13470 | 170 |
| 313 | 20230718 | 142600 | 1726313350 | 13480 | 13490 | 13490 | 13480 | 293 |
| 314 | 20230718 | 142500 | 1722361380 | 13480 | 13480 | 13490 | 13480 | 236 |
| 315 | 20230718 | 142400 | 1719178940 | 13480 | 13480 | 13480 | 13480 | 152 |
| 316 | 20230718 | 142300 | 1717129980 | 13480 | 13480 | 13480 | 13480 | 136 |
| 317 | 20230718 | 142200 | 1715296700 | 13490 | 13470 | 13490 | 13470 | 1017 |
| 318 | 20230718 | 142100 | 1701584430 | 13460 | 13470 | 13480 | 13460 | 1205 |
| 319 | 20230718 | 142000 | 1685354050 | 13470 | 13480 | 13480 | 13470 | 524 |
| 320 | 20230718 | 141900 | 1678291930 | 13480 | 13480 | 13490 | 13480 | 72 |
| 321 | 20230718 | 141800 | 1677321060 | 13480 | 13480 | 13490 | 13480 | 70 |
| 322 | 20230718 | 141700 | 1676377370 | 13480 | 13490 | 13490 | 13480 | 94 |
| 323 | 20230718 | 141600 | 1675110100 | 13480 | 13490 | 13490 | 13480 | 52 |
| 324 | 20230718 | 141500 | 1674409020 | 13490 | 13480 | 13490 | 13480 | 45 |
| 325 | 20230718 | 141400 | 1673802370 | 13480 | 13480 | 13480 | 13480 | 90 |
| 326 | 20230718 | 141300 | 1672589170 | 13480 | 13480 | 13480 | 13480 | 0 |
| 327 | 20230718 | 141200 | 1672589170 | 13480 | 13480 | 13480 | 13480 | 41 |
| 328 | 20230718 | 141100 | 1672036490 | 13470 | 13500 | 13500 | 13470 | 41 |
| 329 | 20230718 | 141000 | 1671484190 | 13470 | 13470 | 13500 | 13470 | 967 |
| 330 | 20230718 | 140900 | 1658436520 | 13480 | 13480 | 13480 | 13480 | 10 |
| 331 | 20230718 | 140800 | 1658301720 | 13480 | 13500 | 13500 | 13480 | 43 |
| 332 | 20230718 | 140700 | 1657721650 | 13520 | 13520 | 13520 | 13510 | 185 |
| 333 | 20230718 | 140600 | 1655222280 | 13510 | 13510 | 13510 | 13510 | 40 |
| 334 | 20230718 | 140500 | 1654681880 | 13510 | 13510 | 13510 | 13510 | 0 |
| 335 | 20230718 | 140400 | 1654681880 | 13510 | 13530 | 13530 | 13510 | 42 |
| 336 | 20230718 | 140300 | 1654114420 | 13530 | 13530 | 13530 | 13510 | 209 |
| 337 | 20230718 | 140200 | 1651287450 | 13530 | 13520 | 13530 | 13500 | 837 |
| 338 | 20230718 | 140100 | 1639972840 | 13520 | 13500 | 13520 | 13490 | 610 |
| 339 | 20230718 | 140000 | 1631731920 | 13500 | 13470 | 13500 | 13460 | 972 |
| 340 | 20230718 | 135900 | 1618638100 | 13470 | 13460 | 13470 | 13460 | 877 |
| 341 | 20230718 | 135800 | 1606831870 | 13450 | 13450 | 13450 | 13450 | 40 |
| 342 | 20230718 | 135700 | 1606293870 | 13450 | 13450 | 13450 | 13450 | 0 |
| 343 | 20230718 | 135600 | 1606293870 | 13450 | 13460 | 13460 | 13450 | 81 |
| 344 | 20230718 | 135500 | 1605204010 | 13460 | 13470 | 13470 | 13460 | 382 |
| 345 | 20230718 | 135400 | 1600062170 | 13470 | 13460 | 13470 | 13460 | 41 |
| 346 | 20230718 | 135300 | 1599510290 | 13460 | 13460 | 13460 | 13460 | 100 |
| 347 | 20230718 | 135200 | 1598164290 | 13470 | 13470 | 13470 | 13470 | 100 |
| 348 | 20230718 | 135100 | 1596817290 | 13460 | 13460 | 13460 | 13460 | 339 |
| 349 | 20230718 | 135000 | 1592254350 | 13460 | 13460 | 13460 | 13460 | 90 |
| 350 | 20230718 | 134900 | 1591042950 | 13460 | 13460 | 13460 | 13460 | 104 |
| 351 | 20230718 | 134800 | 1589643110 | 13470 | 13460 | 13470 | 13460 | 766 |
| 352 | 20230718 | 134700 | 1579332720 | 13460 | 13460 | 13460 | 13460 | 90 |
| 353 | 20230718 | 134600 | 1578121320 | 13470 | 13470 | 13470 | 13470 | 288 |
| 354 | 20230718 | 134500 | 1574241960 | 13470 | 13470 | 13470 | 13470 | 40 |
| 355 | 20230718 | 134400 | 1573703160 | 13470 | 13470 | 13470 | 13470 | 400 |
| 356 | 20230718 | 134300 | 1568315160 | 13470 | 13470 | 13470 | 13470 | 100 |
| 357 | 20230718 | 134200 | 1566968160 | 13470 | 13470 | 13470 | 13460 | 223 |
| 358 | 20230718 | 134100 | 1563964750 | 13470 | 13460 | 13520 | 13460 | 96 |
| 359 | 20230718 | 134000 | 1562672200 | 13460 | 13460 | 13500 | 13460 | 436 |
| 360 | 20230718 | 133900 | 1556794110 | 13460 | 13470 | 13470 | 13460 | 339 |
| 361 | 20230718 | 133800 | 1552228170 | 13470 | 13470 | 13470 | 13460 | 233 |
| 362 | 20230718 | 133700 | 1549090060 | 13530 | 13490 | 13530 | 13460 | 161 |
| 363 | 20230718 | 133600 | 1546921630 | 13460 | 13480 | 13480 | 13460 | 226 |
| 364 | 20230718 | 133500 | 1543878440 | 13480 | 13490 | 13490 | 13480 | 145 |
| 365 | 20230718 | 133400 | 1541922650 | 13490 | 13490 | 13490 | 13470 | 399 |
| 366 | 20230718 | 133300 | 1536542940 | 13480 | 13480 | 13480 | 13480 | 40 |
| 367 | 20230718 | 133200 | 1536003740 | 13480 | 13480 | 13480 | 13480 | 90 |
| 368 | 20230718 | 133100 | 1534790540 | 13490 | 13500 | 13500 | 13480 | 148 |
| 369 | 20230718 | 133000 | 1532794620 | 13500 | 13480 | 13500 | 13470 | 827 |
| 370 | 20230718 | 132900 | 1521636980 | 13480 | 13480 | 13480 | 13470 | 83 |
| 371 | 20230718 | 132800 | 1520518680 | 13470 | 13470 | 13470 | 13460 | 202 |
| 372 | 20230718 | 132700 | 1517798180 | 13470 | 13460 | 13470 | 13460 | 317 |
| 373 | 20230718 | 132600 | 1513529280 | 13470 | 13470 | 13470 | 13470 | 39 |
| 374 | 20230718 | 132500 | 1513003950 | 13470 | 13480 | 13480 | 13470 | 257 |
| 375 | 20230718 | 132400 | 1509539630 | 13470 | 13470 | 13490 | 13460 | 230 |
| 376 | 20230718 | 132300 | 1506439390 | 13490 | 13480 | 13490 | 13480 | 66 |
| 377 | 20230718 | 132200 | 1505549550 | 13480 | 13480 | 13490 | 13480 | 150 |
| 378 | 20230718 | 132100 | 1503527030 | 13470 | 13480 | 13480 | 13470 | 854 |
| 379 | 20230718 | 132000 | 1492015140 | 13470 | 13470 | 13470 | 13470 | 40 |
| 380 | 20230718 | 131900 | 1491476340 | 13470 | 13470 | 13470 | 13470 | 0 |
| 381 | 20230718 | 131800 | 1491476340 | 13470 | 13480 | 13480 | 13470 | 278 |
| 382 | 20230718 | 131700 | 1487730460 | 13480 | 13480 | 13480 | 13480 | 43 |
| 383 | 20230718 | 131600 | 1487150820 | 13480 | 13480 | 13480 | 13480 | 47 |
| 384 | 20230718 | 131500 | 1486517260 | 13490 | 13490 | 13490 | 13480 | 463 |
| 385 | 20230718 | 131400 | 1480271680 | 13490 | 13490 | 13490 | 13490 | 40 |
| 386 | 20230718 | 131300 | 1479732080 | 13490 | 13490 | 13490 | 13490 | 43 |
| 387 | 20230718 | 131200 | 1479152010 | 13490 | 13500 | 13530 | 13490 | 631 |
| 388 | 20230718 | 131100 | 1470638460 | 13500 | 13500 | 13510 | 13500 | 366 |
| 389 | 20230718 | 131000 | 1465696380 | 13500 | 13500 | 13500 | 13500 | 154 |
| 390 | 20230718 | 130900 | 1463617380 | 13500 | 13500 | 13500 | 13500 | 43 |
| 391 | 20230718 | 130800 | 1463036880 | 13540 | 13510 | 13540 | 13500 | 531 |
| 392 | 20230718 | 130700 | 1455858120 | 13500 | 13490 | 13500 | 13490 | 49 |
| 393 | 20230718 | 130600 | 1455197020 | 13500 | 13500 | 13500 | 13490 | 717 |
| 394 | 20230718 | 130500 | 1445524470 | 13500 | 13490 | 13500 | 13480 | 210 |
| 395 | 20230718 | 130400 | 1442691280 | 13490 | 13470 | 13520 | 13470 | 64 |
| 396 | 20230718 | 130300 | 1441828210 | 13470 | 13460 | 13470 | 13460 | 146 |
| 397 | 20230718 | 130200 | 1439862020 | 13460 | 13520 | 13520 | 13460 | 202 |
| 398 | 20230718 | 130100 | 1437141130 | 13460 | 13460 | 13520 | 13460 | 371 |
| 399 | 20230718 | 130000 | 1432145490 | 13450 | 13450 | 13450 | 13450 | 42 |
| 400 | 20230718 | 125900 | 1431580590 | 13450 | 13450 | 13450 | 13450 | 42 |
| 401 | 20230718 | 125800 | 1431015690 | 13460 | 13460 | 13540 | 13450 | 1586 |
| 402 | 20230718 | 125700 | 1409618760 | 13460 | 13510 | 13510 | 13460 | 148 |
| 403 | 20230718 | 125600 | 1407622270 | 13500 | 13510 | 13510 | 13500 | 309 |
| 404 | 20230718 | 125500 | 1403448110 | 13510 | 13510 | 13510 | 13510 | 90 |
| 405 | 20230718 | 125400 | 1402232210 | 13520 | 13480 | 13520 | 13480 | 1470 |
| 406 | 20230718 | 125300 | 1382372840 | 13460 | 13480 | 13480 | 13460 | 756 |
| 407 | 20230718 | 125200 | 1372182800 | 13460 | 13460 | 13460 | 13460 | 41 |
| 408 | 20230718 | 125100 | 1371630940 | 13460 | 13480 | 13480 | 13460 | 253 |
| 409 | 20230718 | 125000 | 1368221300 | 13480 | 13480 | 13480 | 13480 | 148 |
| 410 | 20230718 | 124900 | 1366226260 | 13480 | 13480 | 13480 | 13480 | 40 |
| 411 | 20230718 | 124800 | 1365687060 | 13480 | 13480 | 13480 | 13460 | 1165 |
| 412 | 20230718 | 124700 | 1349991090 | 13460 | 13480 | 13480 | 13460 | 219 |
| 413 | 20230718 | 124600 | 1347039630 | 13480 | 13470 | 13480 | 13470 | 192 |
| 414 | 20230718 | 124500 | 1344451510 | 13470 | 13470 | 13470 | 13470 | 43 |
| 415 | 20230718 | 124400 | 1343872300 | 13480 | 13480 | 13480 | 13470 | 153 |
| 416 | 20230718 | 124300 | 1341810330 | 13480 | 13440 | 13480 | 13440 | 95 |
| 417 | 20230718 | 124200 | 1340533070 | 13440 | 13440 | 13440 | 13440 | 222 |
| 418 | 20230718 | 124100 | 1337549390 | 13440 | 13440 | 13440 | 13440 | 983 |
| 419 | 20230718 | 124000 | 1324337870 | 13440 | 13440 | 13440 | 13440 | 32 |
| 420 | 20230718 | 123900 | 1323907790 | 13430 | 13440 | 13440 | 13430 | 314 |
| 421 | 20230718 | 123800 | 1319689610 | 13430 | 13440 | 13440 | 13430 | 203 |
| 422 | 20230718 | 123700 | 1316962060 | 13440 | 13450 | 13450 | 13440 | 1427 |
| 423 | 20230718 | 123600 | 1297783170 | 13440 | 13440 | 13440 | 13440 | 1 |
| 424 | 20230718 | 123500 | 1297769730 | 13440 | 13460 | 13460 | 13440 | 840 |
| 425 | 20230718 | 123400 | 1286468380 | 13470 | 13480 | 13480 | 13470 | 52 |
| 426 | 20230718 | 123300 | 1285767930 | 13470 | 13480 | 13480 | 13470 | 144 |
| 427 | 20230718 | 123200 | 1283827420 | 13490 | 13490 | 13490 | 13490 | 11 |
| 428 | 20230718 | 123100 | 1283679030 | 13490 | 13490 | 13490 | 13480 | 136 |
| 429 | 20230718 | 123000 | 1281845390 | 13480 | 13480 | 13480 | 13480 | 31 |
| 430 | 20230718 | 122900 | 1281427510 | 13490 | 13490 | 13490 | 13490 | 107 |
| 431 | 20230718 | 122800 | 1279984080 | 13490 | 13490 | 13490 | 13490 | 0 |
| 432 | 20230718 | 122700 | 1279984080 | 13490 | 13490 | 13490 | 13490 | 216 |
| 433 | 20230718 | 122600 | 1277070240 | 13490 | 13470 | 13500 | 13470 | 211 |
| 434 | 20230718 | 122500 | 1274225010 | 13450 | 13450 | 13450 | 13450 | 13 |
| 435 | 20230718 | 122400 | 1274050160 | 13470 | 13470 | 13470 | 13470 | 0 |
| 436 | 20230718 | 122300 | 1274050160 | 13470 | 13470 | 13470 | 13470 | 28 |
| 437 | 20230718 | 122200 | 1273673000 | 13450 | 13450 | 13450 | 13450 | 0 |
| 438 | 20230718 | 122100 | 1273673000 | 13450 | 13470 | 13470 | 13450 | 401 |
| 439 | 20230718 | 122000 | 1268274230 | 13470 | 13460 | 13470 | 13460 | 287 |
| 440 | 20230718 | 121900 | 1264408660 | 13460 | 13460 | 13460 | 13450 | 162 |
| 441 | 20230718 | 121800 | 1262228740 | 13460 | 13460 | 13470 | 13460 | 111 |
| 442 | 20230718 | 121700 | 1260734660 | 13460 | 13470 | 13470 | 13460 | 119 |
| 443 | 20230718 | 121600 | 1259132330 | 13490 | 13480 | 13500 | 13480 | 345 |
| 444 | 20230718 | 121500 | 1254478370 | 13450 | 13450 | 13450 | 13450 | 0 |
| 445 | 20230718 | 121400 | 1254478370 | 13450 | 13450 | 13450 | 13450 | 5 |
| 446 | 20230718 | 121300 | 1254411120 | 13460 | 13460 | 13460 | 13460 | 60 |
| 447 | 20230718 | 121200 | 1253603520 | 13450 | 13460 | 13460 | 13440 | 249 |
| 448 | 20230718 | 121100 | 1250256540 | 13460 | 13440 | 13460 | 13440 | 505 |
| 449 | 20230718 | 121000 | 1243464980 | 13470 | 13470 | 13470 | 13470 | 418 |
| 450 | 20230718 | 120900 | 1237834520 | 13460 | 13450 | 13460 | 13450 | 279 |
| 451 | 20230718 | 120800 | 1234081810 | 13450 | 13450 | 13450 | 13450 | 30 |
| 452 | 20230718 | 120700 | 1233678310 | 13450 | 13450 | 13450 | 13450 | 60 |
| 453 | 20230718 | 120600 | 1232871310 | 13460 | 13460 | 13460 | 13460 | 21 |
| 454 | 20230718 | 120500 | 1232588650 | 13460 | 13470 | 13470 | 13460 | 26 |
| 455 | 20230718 | 120400 | 1232238680 | 13460 | 13460 | 13460 | 13460 | 124 |
| 456 | 20230718 | 120300 | 1230569640 | 13460 | 13460 | 13460 | 13460 | 200 |
| 457 | 20230718 | 120200 | 1227877640 | 13460 | 13460 | 13460 | 13460 | 138 |
| 458 | 20230718 | 120100 | 1226020160 | 13470 | 13470 | 13470 | 13470 | 96 |
| 459 | 20230718 | 120000 | 1224727040 | 13480 | 13480 | 13480 | 13480 | 67 |
| 460 | 20230718 | 115900 | 1223823880 | 13480 | 13470 | 13480 | 13470 | 206 |
| 461 | 20230718 | 115800 | 1221047600 | 13500 | 13480 | 13500 | 13480 | 125 |
| 462 | 20230718 | 115700 | 1219362580 | 13480 | 13470 | 13480 | 13470 | 469 |
| 463 | 20230718 | 115600 | 1213044930 | 13470 | 13470 | 13470 | 13470 | 307 |
| 464 | 20230718 | 115500 | 1208909640 | 13500 | 13470 | 13500 | 13470 | 458 |
| 465 | 20230718 | 115400 | 1202735640 | 13480 | 13460 | 13480 | 13460 | 3993 |
| 466 | 20230718 | 115300 | 1148911160 | 13450 | 13430 | 13450 | 13430 | 1126 |
| 467 | 20230718 | 115200 | 1133777940 | 13430 | 13430 | 13430 | 13430 | 229 |
| 468 | 20230718 | 115100 | 1130702470 | 13430 | 13430 | 13430 | 13430 | 735 |
| 469 | 20230718 | 115000 | 1120831420 | 13420 | 13430 | 13430 | 13420 | 720 |
| 470 | 20230718 | 114900 | 1111168970 | 13430 | 13430 | 13430 | 13430 | 9 |
| 471 | 20230718 | 114800 | 1111048100 | 13430 | 13430 | 13430 | 13430 | 12 |
| 472 | 20230718 | 114700 | 1110886940 | 13430 | 13430 | 13430 | 13430 | 92 |
| 473 | 20230718 | 114600 | 1109651380 | 13440 | 13440 | 13440 | 13440 | 12 |
| 474 | 20230718 | 114500 | 1109490100 | 13440 | 13440 | 13440 | 13440 | 1 |
| 475 | 20230718 | 114400 | 1109476660 | 13440 | 13430 | 13440 | 13430 | 70 |
| 476 | 20230718 | 114300 | 1108536540 | 13430 | 13420 | 13430 | 13420 | 247 |
| 477 | 20230718 | 114200 | 1105221780 | 13420 | 13420 | 13420 | 13410 | 1404 |
| 478 | 20230718 | 114100 | 1086381100 | 13420 | 13420 | 13420 | 13420 | 487 |
| 479 | 20230718 | 114000 | 1079845560 | 13420 | 13420 | 13420 | 13420 | 4 |
| 480 | 20230718 | 113900 | 1079791880 | 13420 | 13410 | 13420 | 13410 | 403 |
| 481 | 20230718 | 113800 | 1074384600 | 13410 | 13420 | 13420 | 13410 | 101 |
| 482 | 20230718 | 113700 | 1073029190 | 13420 | 13420 | 13420 | 13420 | 0 |
| 483 | 20230718 | 113600 | 1073029190 | 13420 | 13420 | 13420 | 13420 | 9 |
| 484 | 20230718 | 113500 | 1072908410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 485 | 20230718 | 113400 | 1072908410 | 13410 | 13410 | 13410 | 13410 | 206 |
| 486 | 20230718 | 113300 | 1070145950 | 13410 | 13410 | 13410 | 13410 | 343 |
| 487 | 20230718 | 113200 | 1065546320 | 13420 | 13420 | 13420 | 13410 | 348 |
| 488 | 20230718 | 113100 | 1060876860 | 13430 | 13430 | 13430 | 13430 | 0 |
| 489 | 20230718 | 113000 | 1060876860 | 13430 | 13410 | 13430 | 13410 | 102 |
| 490 | 20230718 | 112900 | 1059508020 | 13410 | 13420 | 13420 | 13410 | 79 |
| 491 | 20230718 | 112800 | 1058448440 | 13420 | 13430 | 13430 | 13410 | 195 |
| 492 | 20230718 | 112700 | 1055831940 | 13420 | 13410 | 13420 | 13410 | 1071 |
| 493 | 20230718 | 112600 | 1041468750 | 13410 | 13410 | 13410 | 13410 | 112 |
| 494 | 20230718 | 112500 | 1039966830 | 13410 | 13410 | 13410 | 13400 | 364 |
| 495 | 20230718 | 112400 | 1035088110 | 13410 | 13410 | 13410 | 13400 | 301 |
| 496 | 20230718 | 112300 | 1031054250 | 13410 | 13410 | 13410 | 13410 | 180 |
| 497 | 20230718 | 112200 | 1028640450 | 13410 | 13410 | 13410 | 13410 | 132 |
| 498 | 20230718 | 112100 | 1026870330 | 13410 | 13420 | 13420 | 13410 | 109 |
| 499 | 20230718 | 112000 | 1025408220 | 13410 | 13420 | 13420 | 13400 | 133 |
| 500 | 20230718 | 111900 | 1023624990 | 13410 | 13410 | 13410 | 13410 | 50 |
| 501 | 20230718 | 111800 | 1022954490 | 13410 | 13410 | 13410 | 13410 | 276 |
| 502 | 20230718 | 111700 | 1019253330 | 13420 | 13420 | 13420 | 13420 | 260 |
| 503 | 20230718 | 111600 | 1015764130 | 13420 | 13430 | 13430 | 13410 | 772 |
| 504 | 20230718 | 111500 | 1005407990 | 13420 | 13440 | 13440 | 13420 | 601 |
| 505 | 20230718 | 111400 | 997339770 | 13430 | 13430 | 13430 | 13430 | 61 |
| 506 | 20230718 | 111300 | 996520540 | 13430 | 13440 | 13440 | 13430 | 119 |
| 507 | 20230718 | 111200 | 994921270 | 13440 | 13440 | 13440 | 13440 | 9 |
| 508 | 20230718 | 111100 | 994800310 | 13440 | 13440 | 13440 | 13440 | 84 |
| 509 | 20230718 | 111000 | 993671350 | 13440 | 13440 | 13440 | 13440 | 74 |
| 510 | 20230718 | 110900 | 992676790 | 13440 | 13440 | 13440 | 13440 | 18 |
| 511 | 20230718 | 110800 | 992434870 | 13440 | 13440 | 13440 | 13440 | 2 |
| 512 | 20230718 | 110700 | 992407990 | 13440 | 13440 | 13440 | 13440 | 10 |
| 513 | 20230718 | 110600 | 992273590 | 13440 | 13440 | 13440 | 13440 | 108 |
| 514 | 20230718 | 110500 | 990822070 | 13420 | 13410 | 13420 | 13400 | 522 |
| 515 | 20230718 | 110400 | 983826230 | 13410 | 13430 | 13440 | 13400 | 4037 |
| 516 | 20230718 | 110300 | 929680310 | 13430 | 13430 | 13430 | 13430 | 144 |
| 517 | 20230718 | 110200 | 927746390 | 13430 | 13430 | 13430 | 13430 | 0 |
| 518 | 20230718 | 110100 | 927746390 | 13430 | 13430 | 13430 | 13430 | 30 |
| 519 | 20230718 | 110000 | 927343490 | 13430 | 13430 | 13430 | 13430 | 20 |
| 520 | 20230718 | 105900 | 927074890 | 13440 | 13450 | 13450 | 13440 | 382 |
| 521 | 20230718 | 105800 | 921940260 | 13450 | 13450 | 13450 | 13440 | 161 |
| 522 | 20230718 | 105700 | 919774910 | 13450 | 13450 | 13450 | 13450 | 49 |
| 523 | 20230718 | 105600 | 919115860 | 13450 | 13440 | 13450 | 13440 | 74 |
| 524 | 20230718 | 105500 | 918120570 | 13450 | 13450 | 13450 | 13450 | 20 |
| 525 | 20230718 | 105400 | 917851570 | 13450 | 13450 | 13450 | 13450 | 402 |
| 526 | 20230718 | 105300 | 912444670 | 13450 | 13450 | 13450 | 13440 | 584 |
| 527 | 20230718 | 105200 | 904593870 | 13450 | 13450 | 13450 | 13450 | 86 |
| 528 | 20230718 | 105100 | 903437170 | 13440 | 13450 | 13450 | 13440 | 402 |
| 529 | 20230718 | 105000 | 898033150 | 13450 | 13450 | 13450 | 13450 | 19 |
| 530 | 20230718 | 104900 | 897777600 | 13450 | 13450 | 13450 | 13450 | 520 |
| 531 | 20230718 | 104800 | 890783600 | 13450 | 13450 | 13450 | 13450 | 69 |
| 532 | 20230718 | 104700 | 889855550 | 13450 | 13450 | 13450 | 13450 | 101 |
| 533 | 20230718 | 104600 | 888497100 | 13440 | 13440 | 13440 | 13440 | 0 |
| 534 | 20230718 | 104500 | 888497100 | 13440 | 13480 | 13480 | 13440 | 300 |
| 535 | 20230718 | 104400 | 884462090 | 13480 | 13450 | 13480 | 13450 | 316 |
| 536 | 20230718 | 104300 | 880207970 | 13450 | 13450 | 13450 | 13450 | 14 |
| 537 | 20230718 | 104200 | 880019670 | 13450 | 13450 | 13450 | 13450 | 68 |
| 538 | 20230718 | 104100 | 879105070 | 13450 | 13440 | 13450 | 13440 | 362 |
| 539 | 20230718 | 104000 | 874239670 | 13440 | 13480 | 13480 | 13440 | 1104 |
| 540 | 20230718 | 103900 | 859391650 | 13480 | 13490 | 13500 | 13480 | 413 |
| 541 | 20230718 | 103800 | 853817970 | 13490 | 13460 | 13490 | 13460 | 67 |
| 542 | 20230718 | 103700 | 852914620 | 13450 | 13450 | 13450 | 13450 | 0 |
| 543 | 20230718 | 103600 | 852914620 | 13450 | 13470 | 13490 | 13450 | 456 |
| 544 | 20230718 | 103500 | 846771760 | 13480 | 13490 | 13490 | 13460 | 116 |
| 545 | 20230718 | 103400 | 845210160 | 13480 | 13470 | 13480 | 13470 | 519 |
| 546 | 20230718 | 103300 | 838218210 | 13470 | 13470 | 13470 | 13470 | 235 |
| 547 | 20230718 | 103200 | 835052760 | 13470 | 13450 | 13480 | 13450 | 369 |
| 548 | 20230718 | 103100 | 830086880 | 13450 | 13450 | 13450 | 13450 | 145 |
| 549 | 20230718 | 103000 | 828136630 | 13460 | 13470 | 13470 | 13460 | 50 |
| 550 | 20230718 | 102900 | 827463610 | 13460 | 13460 | 13500 | 13460 | 480 |
| 551 | 20230718 | 102800 | 820998960 | 13460 | 13460 | 13470 | 13460 | 736 |
| 552 | 20230718 | 102700 | 811092100 | 13450 | 13450 | 13460 | 13450 | 458 |
| 553 | 20230718 | 102600 | 804931990 | 13440 | 13430 | 13440 | 13430 | 115 |
| 554 | 20230718 | 102500 | 803386600 | 13450 | 13430 | 13450 | 13410 | 2732 |
| 555 | 20230718 | 102400 | 766719740 | 13430 | 13450 | 13480 | 13430 | 562 |
| 556 | 20230718 | 102300 | 759166640 | 13440 | 13440 | 13440 | 13440 | 0 |
| 557 | 20230718 | 102200 | 759166640 | 13440 | 13480 | 13480 | 13440 | 3250 |
| 558 | 20230718 | 102100 | 715447490 | 13480 | 13480 | 13480 | 13480 | 661 |
| 559 | 20230718 | 102000 | 706537210 | 13490 | 13500 | 13500 | 13490 | 539 |
| 560 | 20230718 | 101900 | 699265070 | 13500 | 13500 | 13500 | 13500 | 37 |
| 561 | 20230718 | 101800 | 698765570 | 13500 | 13490 | 13500 | 13490 | 508 |
| 562 | 20230718 | 101700 | 691912570 | 13490 | 13490 | 13490 | 13480 | 259 |
| 563 | 20230718 | 101600 | 688420070 | 13490 | 13520 | 13520 | 13490 | 495 |
| 564 | 20230718 | 101500 | 681739180 | 13520 | 13520 | 13520 | 13520 | 14 |
| 565 | 20230718 | 101400 | 681549900 | 13500 | 13500 | 13520 | 13500 | 281 |
| 566 | 20230718 | 101300 | 677756380 | 13500 | 13520 | 13520 | 13500 | 257 |
| 567 | 20230718 | 101200 | 674282940 | 13520 | 13520 | 13520 | 13520 | 29 |
| 568 | 20230718 | 101100 | 673890860 | 13500 | 13530 | 13530 | 13500 | 1032 |
| 569 | 20230718 | 101000 | 659955860 | 13520 | 13520 | 13520 | 13520 | 42 |
| 570 | 20230718 | 100900 | 659388020 | 13530 | 13530 | 13530 | 13530 | 11 |
| 571 | 20230718 | 100800 | 659239190 | 13530 | 13530 | 13530 | 13530 | 1 |
| 572 | 20230718 | 100700 | 659225660 | 13540 | 13510 | 13540 | 13510 | 1260 |
| 573 | 20230718 | 100600 | 642193990 | 13520 | 13520 | 13520 | 13510 | 285 |
| 574 | 20230718 | 100500 | 638340890 | 13520 | 13520 | 13520 | 13520 | 132 |
| 575 | 20230718 | 100400 | 636556250 | 13520 | 13520 | 13520 | 13510 | 52 |
| 576 | 20230718 | 100300 | 635853690 | 13510 | 13500 | 13510 | 13500 | 383 |
| 577 | 20230718 | 100200 | 630681150 | 13490 | 13500 | 13510 | 13490 | 1681 |
| 578 | 20230718 | 100100 | 607988900 | 13540 | 13500 | 13540 | 13500 | 13 |
| 579 | 20230718 | 100000 | 607813200 | 13500 | 13540 | 13540 | 13500 | 554 |
| 580 | 20230718 | 095900 | 600334030 | 13500 | 13500 | 13540 | 13500 | 417 |
| 581 | 20230718 | 095800 | 594704450 | 13490 | 13540 | 13540 | 13490 | 61 |
| 582 | 20230718 | 095700 | 593881510 | 13500 | 13500 | 13500 | 13490 | 1751 |
| 583 | 20230718 | 095600 | 570258160 | 13500 | 13500 | 13500 | 13490 | 34 |
| 584 | 20230718 | 095500 | 569799310 | 13490 | 13500 | 13500 | 13490 | 823 |
| 585 | 20230718 | 095400 | 558689440 | 13500 | 13480 | 13500 | 13480 | 3676 |
| 586 | 20230718 | 095300 | 509068300 | 13480 | 13450 | 13480 | 13450 | 495 |
| 587 | 20230718 | 095200 | 502404040 | 13450 | 13450 | 13450 | 13450 | 580 |
| 588 | 20230718 | 095100 | 494603040 | 13450 | 13450 | 13460 | 13450 | 606 |
| 589 | 20230718 | 095000 | 486452330 | 13450 | 13450 | 13460 | 13440 | 1038 |
| 590 | 20230718 | 094900 | 472488330 | 13450 | 13500 | 13500 | 13450 | 5439 |
| 591 | 20230718 | 094800 | 399141670 | 13500 | 13510 | 13510 | 13500 | 890 |
| 592 | 20230718 | 094700 | 387117790 | 13520 | 13520 | 13520 | 13520 | 31 |
| 593 | 20230718 | 094600 | 386698670 | 13520 | 13520 | 13520 | 13510 | 135 |
| 594 | 20230718 | 094500 | 384873530 | 13510 | 13520 | 13540 | 13510 | 570 |
| 595 | 20230718 | 094400 | 377171670 | 13550 | 13510 | 13550 | 13510 | 151 |
| 596 | 20230718 | 094300 | 375130420 | 13510 | 13530 | 13560 | 13510 | 978 |
| 597 | 20230718 | 094200 | 361901220 | 13530 | 13500 | 13540 | 13500 | 869 |
| 598 | 20230718 | 094100 | 350164310 | 13490 | 13500 | 13500 | 13490 | 1240 |
| 599 | 20230718 | 094000 | 333426410 | 13510 | 13510 | 13510 | 13500 | 474 |
| 600 | 20230718 | 093900 | 327026340 | 13510 | 13520 | 13520 | 13510 | 617 |
| 601 | 20230718 | 093800 | 318689910 | 13520 | 13540 | 13540 | 13510 | 452 |
| 602 | 20230718 | 093700 | 312579510 | 13540 | 13530 | 13540 | 13510 | 406 |
| 603 | 20230718 | 093600 | 307088600 | 13530 | 13570 | 13570 | 13520 | 1913 |
| 604 | 20230718 | 093500 | 281172210 | 13570 | 13570 | 13570 | 13560 | 1559 |
| 605 | 20230718 | 093400 | 260030270 | 13570 | 13590 | 13590 | 13560 | 247 |
| 606 | 20230718 | 093300 | 256678510 | 13570 | 13570 | 13580 | 13560 | 1355 |
| 607 | 20230718 | 093200 | 238290560 | 13570 | 13590 | 13600 | 13570 | 140 |
| 608 | 20230718 | 093100 | 236390220 | 13600 | 13600 | 13600 | 13580 | 386 |
| 609 | 20230718 | 093000 | 231146860 | 13600 | 13560 | 13600 | 13560 | 513 |
| 610 | 20230718 | 092900 | 224188040 | 13570 | 13590 | 13600 | 13570 | 218 |
| 611 | 20230718 | 092800 | 221227270 | 13590 | 13570 | 13590 | 13570 | 125 |
| 612 | 20230718 | 092700 | 219530960 | 13570 | 13600 | 13600 | 13570 | 819 |
| 613 | 20230718 | 092600 | 208403370 | 13610 | 13630 | 13630 | 13600 | 486 |
| 614 | 20230718 | 092500 | 201792110 | 13640 | 13600 | 13640 | 13590 | 603 |
| 615 | 20230718 | 092400 | 193590780 | 13600 | 13610 | 13610 | 13570 | 103 |
| 616 | 20230718 | 092300 | 192192760 | 13570 | 13580 | 13580 | 13570 | 452 |
| 617 | 20230718 | 092200 | 186057090 | 13580 | 13620 | 13620 | 13580 | 708 |
| 618 | 20230718 | 092100 | 176430300 | 13630 | 13650 | 13650 | 13620 | 378 |
| 619 | 20230718 | 092000 | 171280880 | 13650 | 13650 | 13650 | 13630 | 115 |
| 620 | 20230718 | 091900 | 169712710 | 13650 | 13660 | 13660 | 13650 | 642 |
| 621 | 20230718 | 091800 | 160945660 | 13660 | 13700 | 13710 | 13660 | 269 |
| 622 | 20230718 | 091700 | 157266350 | 13660 | 13700 | 13710 | 13660 | 1503 |
| 623 | 20230718 | 091600 | 136697500 | 13710 | 13710 | 13710 | 13710 | 35 |
| 624 | 20230718 | 091500 | 136217650 | 13710 | 13740 | 13740 | 13710 | 1386 |
| 625 | 20230718 | 091400 | 117199590 | 13740 | 13770 | 13770 | 13740 | 163 |
| 626 | 20230718 | 091300 | 114957360 | 13770 | 13770 | 13770 | 13770 | 250 |
| 627 | 20230718 | 091200 | 111514860 | 13770 | 13790 | 13790 | 13770 | 179 |
| 628 | 20230718 | 091100 | 109048350 | 13800 | 13820 | 13820 | 13800 | 1106 |
| 629 | 20230718 | 091000 | 93774760 | 13820 | 13820 | 13830 | 13820 | 37 |
| 630 | 20230718 | 090900 | 93263320 | 13820 | 13830 | 13830 | 13810 | 513 |
| 631 | 20230718 | 090800 | 86172710 | 13830 | 13830 | 13840 | 13830 | 347 |
| 632 | 20230718 | 090700 | 81370350 | 13830 | 13840 | 13840 | 13830 | 198 |
| 633 | 20230718 | 090600 | 78630040 | 13840 | 13810 | 13840 | 13770 | 1388 |
| 634 | 20230718 | 090500 | 59461550 | 13820 | 13770 | 13840 | 13770 | 486 |
| 635 | 20230718 | 090400 | 52745340 | 13780 | 13700 | 13790 | 13700 | 249 |
| 636 | 20230718 | 090300 | 49319790 | 13700 | 13710 | 13710 | 13700 | 117 |
| 637 | 20230718 | 090200 | 47716650 | 13700 | 13710 | 13710 | 13690 | 1526 |
| 638 | 20230718 | 090100 | 26810820 | 13710 | 13740 | 13770 | 13710 | 445 |
| 639 | 20230718 | 090000 | 20700350 | 13740 | 13730 | 13790 | 13730 | 1505 |