28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 184200 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 10707 |
| 3 | 20230718 | 184100 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 4 | 20230718 | 184000 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 5 | 20230718 | 183900 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 6 | 20230718 | 183800 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 7 | 20230718 | 183700 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 8 | 20230718 | 183600 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 9 | 20230718 | 183500 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 10 | 20230718 | 183400 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 11 | 20230718 | 183300 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 12 | 20230718 | 183200 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 13 | 20230718 | 183100 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 14 | 20230718 | 183000 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 15 | 20230718 | 182900 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 16 | 20230718 | 182800 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 17 | 20230718 | 182700 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 18 | 20230718 | 182600 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 19 | 20230718 | 182500 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 20 | 20230718 | 182400 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 21 | 20230718 | 182300 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 22 | 20230718 | 182200 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 23 | 20230718 | 182100 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 24 | 20230718 | 182000 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 25 | 20230718 | 181900 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 26 | 20230718 | 181800 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 27 | 20230718 | 181700 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 28 | 20230718 | 181600 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 29 | 20230718 | 181500 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 30 | 20230718 | 181400 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 31 | 20230718 | 181300 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 32 | 20230718 | 181200 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 10707 |
| 33 | 20230718 | 181100 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 34 | 20230718 | 181000 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 35 | 20230718 | 180900 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 36 | 20230718 | 180800 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 37 | 20230718 | 180700 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 38 | 20230718 | 180600 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 39 | 20230718 | 180500 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 40 | 20230718 | 180400 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 41 | 20230718 | 180300 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 42 | 20230718 | 180200 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 43 | 20230718 | 180100 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 44 | 20230718 | 180000 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 45 | 20230718 | 175900 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 46 | 20230718 | 175800 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 47 | 20230718 | 175700 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 48 | 20230718 | 175600 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 49 | 20230718 | 175500 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 50 | 20230718 | 175400 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 51 | 20230718 | 175300 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 52 | 20230718 | 175200 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 53 | 20230718 | 175100 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 54 | 20230718 | 175000 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 55 | 20230718 | 174900 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 56 | 20230718 | 174800 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 57 | 20230718 | 174700 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 58 | 20230718 | 174600 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 59 | 20230718 | 174500 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 60 | 20230718 | 174400 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 61 | 20230718 | 174300 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 62 | 20230718 | 174200 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 10707 |
| 63 | 20230718 | 174100 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 64 | 20230718 | 174000 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 65 | 20230718 | 173900 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 66 | 20230718 | 173800 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 67 | 20230718 | 173700 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 68 | 20230718 | 173600 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 69 | 20230718 | 173500 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 70 | 20230718 | 173400 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 71 | 20230718 | 173300 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 72 | 20230718 | 173200 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 73 | 20230718 | 173100 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 74 | 20230718 | 173000 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 75 | 20230718 | 172900 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 76 | 20230718 | 172800 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 77 | 20230718 | 172700 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 78 | 20230718 | 172600 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 79 | 20230718 | 172500 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 80 | 20230718 | 172400 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 81 | 20230718 | 172300 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 82 | 20230718 | 172200 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 83 | 20230718 | 172100 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 84 | 20230718 | 172000 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 85 | 20230718 | 171900 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 86 | 20230718 | 171800 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 87 | 20230718 | 171700 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 88 | 20230718 | 171600 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 89 | 20230718 | 171500 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 90 | 20230718 | 171400 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 91 | 20230718 | 171300 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 92 | 20230718 | 171200 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 10707 |
| 93 | 20230718 | 171100 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 94 | 20230718 | 171000 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 95 | 20230718 | 170900 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 96 | 20230718 | 170800 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 97 | 20230718 | 170700 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 98 | 20230718 | 170600 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 99 | 20230718 | 170500 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 100 | 20230718 | 170400 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 101 | 20230718 | 170300 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 102 | 20230718 | 170200 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 103 | 20230718 | 170100 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 104 | 20230718 | 170000 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 105 | 20230718 | 165900 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 106 | 20230718 | 165800 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 107 | 20230718 | 165700 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 108 | 20230718 | 165600 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 109 | 20230718 | 165500 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 110 | 20230718 | 165400 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 111 | 20230718 | 165300 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 112 | 20230718 | 165200 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 113 | 20230718 | 165100 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 114 | 20230718 | 165000 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 115 | 20230718 | 164900 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 116 | 20230718 | 164800 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 117 | 20230718 | 164700 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 118 | 20230718 | 164600 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 119 | 20230718 | 164500 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 120 | 20230718 | 164400 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 121 | 20230718 | 164300 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 122 | 20230718 | 164200 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 10707 |
| 123 | 20230718 | 164100 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 124 | 20230718 | 164000 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 125 | 20230718 | 163900 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 126 | 20230718 | 163800 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 127 | 20230718 | 163700 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 128 | 20230718 | 163600 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 129 | 20230718 | 163500 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 130 | 20230718 | 163400 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 131 | 20230718 | 163300 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 132 | 20230718 | 163200 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 133 | 20230718 | 163100 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 134 | 20230718 | 163000 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 135 | 20230718 | 162900 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 136 | 20230718 | 162800 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 137 | 20230718 | 162700 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 138 | 20230718 | 162600 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 139 | 20230718 | 162500 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 140 | 20230718 | 162400 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 141 | 20230718 | 162300 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 142 | 20230718 | 162200 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 143 | 20230718 | 162100 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 144 | 20230718 | 162000 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 145 | 20230718 | 161900 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 146 | 20230718 | 161800 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 147 | 20230718 | 161700 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 148 | 20230718 | 161600 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 149 | 20230718 | 161500 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 150 | 20230718 | 161400 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 151 | 20230718 | 161300 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 152 | 20230718 | 161200 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 10707 |
| 153 | 20230718 | 161100 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 154 | 20230718 | 161000 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 155 | 20230718 | 160900 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 156 | 20230718 | 160800 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 157 | 20230718 | 160700 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 158 | 20230718 | 160600 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 159 | 20230718 | 160500 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 160 | 20230718 | 160400 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 161 | 20230718 | 160300 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 162 | 20230718 | 160200 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 163 | 20230718 | 160100 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 164 | 20230718 | 160000 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 165 | 20230718 | 155900 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 166 | 20230718 | 155800 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 167 | 20230718 | 155700 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 168 | 20230718 | 155600 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 169 | 20230718 | 155500 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 170 | 20230718 | 155400 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 171 | 20230718 | 155300 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 172 | 20230718 | 155200 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 173 | 20230718 | 155100 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 174 | 20230718 | 155000 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 175 | 20230718 | 154900 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 176 | 20230718 | 154800 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 177 | 20230718 | 154700 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 178 | 20230718 | 154600 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 179 | 20230718 | 154500 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 180 | 20230718 | 154400 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 181 | 20230718 | 154300 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 182 | 20230718 | 154200 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 10707 |
| 183 | 20230718 | 154100 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 184 | 20230718 | 154000 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 185 | 20230718 | 153900 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 186 | 20230718 | 153800 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 187 | 20230718 | 153700 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 188 | 20230718 | 153600 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 189 | 20230718 | 153500 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 190 | 20230718 | 153400 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 191 | 20230718 | 153300 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 192 | 20230718 | 153200 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 193 | 20230718 | 153100 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 0 |
| 194 | 20230718 | 153000 | 1284460640 | 7580 | 7580 | 7580 | 7580 | 10707 |
| 195 | 20230718 | 152900 | 1203301580 | 7600 | 7600 | 7600 | 7600 | 0 |
| 196 | 20230718 | 152800 | 1203301580 | 7600 | 7600 | 7600 | 7600 | 0 |
| 197 | 20230718 | 152700 | 1203301580 | 7600 | 7600 | 7600 | 7600 | 0 |
| 198 | 20230718 | 152600 | 1203301580 | 7600 | 7600 | 7600 | 7600 | 0 |
| 199 | 20230718 | 152500 | 1203301580 | 7600 | 7600 | 7600 | 7600 | 0 |
| 200 | 20230718 | 152400 | 1203301580 | 7600 | 7600 | 7600 | 7600 | 0 |
| 201 | 20230718 | 152300 | 1203301580 | 7600 | 7600 | 7600 | 7600 | 0 |
| 202 | 20230718 | 152200 | 1203301580 | 7600 | 7600 | 7600 | 7600 | 0 |
| 203 | 20230718 | 152100 | 1203301580 | 7600 | 7600 | 7600 | 7600 | 0 |
| 204 | 20230718 | 152000 | 1203301580 | 7600 | 7600 | 7600 | 7600 | 0 |
| 205 | 20230718 | 151900 | 1203301580 | 7600 | 7600 | 7610 | 7600 | 4189 |
| 206 | 20230718 | 151800 | 1171462730 | 7600 | 7610 | 7610 | 7600 | 178 |
| 207 | 20230718 | 151700 | 1170109160 | 7600 | 7610 | 7610 | 7600 | 2967 |
| 208 | 20230718 | 151600 | 1147555800 | 7620 | 7610 | 7620 | 7610 | 1323 |
| 209 | 20230718 | 151500 | 1137487720 | 7620 | 7630 | 7630 | 7610 | 93 |
| 210 | 20230718 | 151400 | 1136779060 | 7630 | 7630 | 7630 | 7630 | 0 |
| 211 | 20230718 | 151300 | 1136779060 | 7630 | 7620 | 7630 | 7600 | 6606 |
| 212 | 20230718 | 151200 | 1086526880 | 7630 | 7630 | 7630 | 7630 | 30 |
| 213 | 20230718 | 151100 | 1086297980 | 7620 | 7620 | 7620 | 7620 | 2500 |
| 214 | 20230718 | 151000 | 1067247980 | 7630 | 7630 | 7630 | 7630 | 123 |
| 215 | 20230718 | 150900 | 1066309490 | 7630 | 7630 | 7640 | 7620 | 320 |
| 216 | 20230718 | 150800 | 1063868950 | 7630 | 7640 | 7640 | 7630 | 534 |
| 217 | 20230718 | 150700 | 1059794520 | 7640 | 7620 | 7640 | 7610 | 3155 |
| 218 | 20230718 | 150600 | 1035775900 | 7620 | 7640 | 7640 | 7620 | 2528 |
| 219 | 20230718 | 150500 | 1016510200 | 7630 | 7640 | 7640 | 7630 | 251 |
| 220 | 20230718 | 150400 | 1014592570 | 7650 | 7650 | 7650 | 7640 | 512 |
| 221 | 20230718 | 150300 | 1010680770 | 7650 | 7670 | 7670 | 7650 | 387 |
| 222 | 20230718 | 150200 | 1007718420 | 7670 | 7670 | 7670 | 7670 | 1 |
| 223 | 20230718 | 150100 | 1007710750 | 7670 | 7670 | 7670 | 7650 | 315 |
| 224 | 20230718 | 150000 | 1005294940 | 7630 | 7650 | 7650 | 7630 | 300 |
| 225 | 20230718 | 145900 | 1003002130 | 7650 | 7650 | 7650 | 7650 | 13 |
| 226 | 20230718 | 145800 | 1002902680 | 7670 | 7670 | 7670 | 7670 | 1 |
| 227 | 20230718 | 145700 | 1002895010 | 7630 | 7660 | 7680 | 7630 | 6301 |
| 228 | 20230718 | 145600 | 954739110 | 7680 | 7680 | 7680 | 7680 | 165 |
| 229 | 20230718 | 145500 | 953471910 | 7680 | 7680 | 7680 | 7680 | 112 |
| 230 | 20230718 | 145400 | 952611750 | 7670 | 7660 | 7670 | 7660 | 2 |
| 231 | 20230718 | 145300 | 952596420 | 7660 | 7660 | 7660 | 7660 | 312 |
| 232 | 20230718 | 145200 | 950206500 | 7670 | 7690 | 7690 | 7670 | 189 |
| 233 | 20230718 | 145100 | 948753410 | 7660 | 7670 | 7670 | 7660 | 100 |
| 234 | 20230718 | 145000 | 947987220 | 7670 | 7680 | 7680 | 7670 | 129 |
| 235 | 20230718 | 144900 | 946997030 | 7690 | 7690 | 7690 | 7690 | 183 |
| 236 | 20230718 | 144800 | 945589760 | 7670 | 7680 | 7680 | 7670 | 36 |
| 237 | 20230718 | 144700 | 945313290 | 7690 | 7690 | 7690 | 7680 | 135 |
| 238 | 20230718 | 144600 | 944275200 | 7680 | 7680 | 7680 | 7680 | 25 |
| 239 | 20230718 | 144500 | 944083200 | 7690 | 7680 | 7690 | 7680 | 29 |
| 240 | 20230718 | 144400 | 943860380 | 7690 | 7690 | 7690 | 7690 | 0 |
| 241 | 20230718 | 144300 | 943860380 | 7690 | 7690 | 7690 | 7690 | 181 |
| 242 | 20230718 | 144200 | 942468490 | 7680 | 7680 | 7680 | 7680 | 1 |
| 243 | 20230718 | 144100 | 942460810 | 7680 | 7680 | 7680 | 7680 | 187 |
| 244 | 20230718 | 144000 | 941024650 | 7660 | 7660 | 7660 | 7660 | 0 |
| 245 | 20230718 | 143900 | 941024650 | 7660 | 7660 | 7660 | 7660 | 86 |
| 246 | 20230718 | 143800 | 940365890 | 7660 | 7660 | 7660 | 7660 | 160 |
| 247 | 20230718 | 143700 | 939140290 | 7650 | 7650 | 7650 | 7650 | 0 |
| 248 | 20230718 | 143600 | 939140290 | 7650 | 7650 | 7680 | 7650 | 325 |
| 249 | 20230718 | 143500 | 936653440 | 7690 | 7690 | 7690 | 7690 | 1 |
| 250 | 20230718 | 143400 | 936645750 | 7650 | 7650 | 7650 | 7650 | 1615 |
| 251 | 20230718 | 143300 | 924291000 | 7650 | 7640 | 7650 | 7640 | 1001 |
| 252 | 20230718 | 143200 | 916643350 | 7640 | 7640 | 7640 | 7640 | 0 |
| 253 | 20230718 | 143100 | 916643350 | 7640 | 7640 | 7640 | 7640 | 23 |
| 254 | 20230718 | 143000 | 916467630 | 7640 | 7640 | 7640 | 7640 | 157 |
| 255 | 20230718 | 142900 | 915268150 | 7640 | 7640 | 7640 | 7640 | 0 |
| 256 | 20230718 | 142800 | 915268150 | 7640 | 7650 | 7650 | 7640 | 582 |
| 257 | 20230718 | 142700 | 910816140 | 7650 | 7660 | 7660 | 7650 | 250 |
| 258 | 20230718 | 142600 | 908903490 | 7680 | 7680 | 7680 | 7680 | 0 |
| 259 | 20230718 | 142500 | 908903490 | 7680 | 7680 | 7680 | 7680 | 179 |
| 260 | 20230718 | 142400 | 907528770 | 7690 | 7690 | 7690 | 7690 | 0 |
| 261 | 20230718 | 142300 | 907528770 | 7690 | 7690 | 7690 | 7690 | 0 |
| 262 | 20230718 | 142200 | 907528770 | 7690 | 7690 | 7690 | 7690 | 0 |
| 263 | 20230718 | 142100 | 907528770 | 7690 | 7690 | 7690 | 7690 | 0 |
| 264 | 20230718 | 142000 | 907528770 | 7690 | 7690 | 7690 | 7690 | 1 |
| 265 | 20230718 | 141900 | 907521080 | 7650 | 7650 | 7650 | 7650 | 276 |
| 266 | 20230718 | 141800 | 905409680 | 7650 | 7650 | 7650 | 7650 | 158 |
| 267 | 20230718 | 141700 | 904200980 | 7650 | 7680 | 7680 | 7650 | 3328 |
| 268 | 20230718 | 141600 | 878717990 | 7680 | 7680 | 7680 | 7680 | 25 |
| 269 | 20230718 | 141500 | 878525990 | 7680 | 7680 | 7680 | 7680 | 0 |
| 270 | 20230718 | 141400 | 878525990 | 7680 | 7680 | 7680 | 7680 | 45 |
| 271 | 20230718 | 141300 | 878180390 | 7680 | 7690 | 7690 | 7680 | 6 |
| 272 | 20230718 | 141200 | 878134300 | 7680 | 7700 | 7700 | 7680 | 11 |
| 273 | 20230718 | 141100 | 878049720 | 7680 | 7680 | 7680 | 7680 | 153 |
| 274 | 20230718 | 141000 | 876874680 | 7690 | 7680 | 7690 | 7680 | 9 |
| 275 | 20230718 | 140900 | 876805480 | 7690 | 7690 | 7690 | 7690 | 1 |
| 276 | 20230718 | 140800 | 876797790 | 7680 | 7680 | 7680 | 7680 | 0 |
| 277 | 20230718 | 140700 | 876797790 | 7680 | 7700 | 7700 | 7680 | 267 |
| 278 | 20230718 | 140600 | 874746770 | 7700 | 7700 | 7700 | 7700 | 1 |
| 279 | 20230718 | 140500 | 874739070 | 7660 | 7660 | 7660 | 7660 | 0 |
| 280 | 20230718 | 140400 | 874739070 | 7660 | 7660 | 7660 | 7660 | 0 |
| 281 | 20230718 | 140300 | 874739070 | 7660 | 7660 | 7660 | 7660 | 0 |
| 282 | 20230718 | 140200 | 874739070 | 7660 | 7660 | 7660 | 7660 | 0 |
| 283 | 20230718 | 140100 | 874739070 | 7660 | 7660 | 7660 | 7660 | 278 |
| 284 | 20230718 | 140000 | 872609590 | 7660 | 7660 | 7660 | 7660 | 692 |
| 285 | 20230718 | 135900 | 867308870 | 7660 | 7670 | 7670 | 7660 | 2783 |
| 286 | 20230718 | 135800 | 845977760 | 7680 | 7680 | 7680 | 7680 | 1 |
| 287 | 20230718 | 135700 | 845970080 | 7680 | 7680 | 7680 | 7680 | 5 |
| 288 | 20230718 | 135600 | 845931680 | 7680 | 7680 | 7680 | 7680 | 116 |
| 289 | 20230718 | 135500 | 845040800 | 7680 | 7700 | 7700 | 7680 | 483 |
| 290 | 20230718 | 135400 | 841330360 | 7680 | 7680 | 7680 | 7680 | 0 |
| 291 | 20230718 | 135300 | 841330360 | 7680 | 7690 | 7690 | 7680 | 400 |
| 292 | 20230718 | 135200 | 838257720 | 7710 | 7710 | 7710 | 7710 | 1 |
| 293 | 20230718 | 135100 | 838250010 | 7710 | 7710 | 7710 | 7710 | 0 |
| 294 | 20230718 | 135000 | 838250010 | 7710 | 7710 | 7710 | 7710 | 165 |
| 295 | 20230718 | 134900 | 836977860 | 7700 | 7700 | 7700 | 7700 | 139 |
| 296 | 20230718 | 134800 | 835907560 | 7700 | 7700 | 7700 | 7700 | 70 |
| 297 | 20230718 | 134700 | 835368560 | 7700 | 7700 | 7700 | 7700 | 11 |
| 298 | 20230718 | 134600 | 835283860 | 7700 | 7700 | 7700 | 7700 | 0 |
| 299 | 20230718 | 134500 | 835283860 | 7700 | 7700 | 7700 | 7700 | 181 |
| 300 | 20230718 | 134400 | 833890160 | 7700 | 7700 | 7700 | 7700 | 107 |
| 301 | 20230718 | 134300 | 833066260 | 7700 | 7670 | 7700 | 7670 | 122 |
| 302 | 20230718 | 134200 | 832126920 | 7670 | 7670 | 7670 | 7670 | 0 |
| 303 | 20230718 | 134100 | 832126920 | 7670 | 7670 | 7670 | 7670 | 0 |
| 304 | 20230718 | 134000 | 832126920 | 7670 | 7670 | 7670 | 7670 | 115 |
| 305 | 20230718 | 133900 | 831244870 | 7710 | 7710 | 7710 | 7710 | 150 |
| 306 | 20230718 | 133800 | 830088370 | 7670 | 7670 | 7670 | 7670 | 0 |
| 307 | 20230718 | 133700 | 830088370 | 7670 | 7690 | 7690 | 7670 | 695 |
| 308 | 20230718 | 133600 | 824754340 | 7690 | 7690 | 7690 | 7690 | 624 |
| 309 | 20230718 | 133500 | 819955780 | 7720 | 7690 | 7720 | 7690 | 147 |
| 310 | 20230718 | 133400 | 818821810 | 7690 | 7690 | 7690 | 7690 | 71 |
| 311 | 20230718 | 133300 | 818275820 | 7720 | 7720 | 7720 | 7720 | 0 |
| 312 | 20230718 | 133200 | 818275820 | 7720 | 7690 | 7720 | 7690 | 102 |
| 313 | 20230718 | 133100 | 817488440 | 7720 | 7720 | 7720 | 7720 | 136 |
| 314 | 20230718 | 133000 | 816438520 | 7670 | 7670 | 7670 | 7670 | 0 |
| 315 | 20230718 | 132900 | 816438520 | 7670 | 7680 | 7680 | 7670 | 329 |
| 316 | 20230718 | 132800 | 813911900 | 7720 | 7720 | 7720 | 7720 | 117 |
| 317 | 20230718 | 132700 | 813008660 | 7710 | 7710 | 7710 | 7710 | 0 |
| 318 | 20230718 | 132600 | 813008660 | 7710 | 7710 | 7710 | 7710 | 0 |
| 319 | 20230718 | 132500 | 813008660 | 7710 | 7680 | 7710 | 7680 | 101 |
| 320 | 20230718 | 132400 | 812229980 | 7680 | 7680 | 7680 | 7680 | 0 |
| 321 | 20230718 | 132300 | 812229980 | 7680 | 7680 | 7680 | 7680 | 160 |
| 322 | 20230718 | 132200 | 811001180 | 7680 | 7680 | 7680 | 7680 | 0 |
| 323 | 20230718 | 132100 | 811001180 | 7680 | 7680 | 7680 | 7680 | 123 |
| 324 | 20230718 | 132000 | 810056540 | 7720 | 7720 | 7720 | 7720 | 0 |
| 325 | 20230718 | 131900 | 810056540 | 7720 | 7720 | 7720 | 7720 | 124 |
| 326 | 20230718 | 131800 | 809099260 | 7720 | 7720 | 7720 | 7720 | 0 |
| 327 | 20230718 | 131700 | 809099260 | 7720 | 7720 | 7720 | 7720 | 1 |
| 328 | 20230718 | 131600 | 809091540 | 7680 | 7720 | 7720 | 7680 | 460 |
| 329 | 20230718 | 131500 | 805550760 | 7720 | 7720 | 7720 | 7720 | 1 |
| 330 | 20230718 | 131400 | 805543040 | 7720 | 7720 | 7720 | 7720 | 0 |
| 331 | 20230718 | 131300 | 805543040 | 7720 | 7720 | 7720 | 7720 | 0 |
| 332 | 20230718 | 131200 | 805543040 | 7720 | 7720 | 7720 | 7720 | 0 |
| 333 | 20230718 | 131100 | 805543040 | 7720 | 7720 | 7720 | 7720 | 167 |
| 334 | 20230718 | 131000 | 804253800 | 7690 | 7690 | 7690 | 7690 | 7 |
| 335 | 20230718 | 130900 | 804199970 | 7720 | 7710 | 7720 | 7710 | 102 |
| 336 | 20230718 | 130800 | 803413450 | 7680 | 7680 | 7680 | 7680 | 0 |
| 337 | 20230718 | 130700 | 803413450 | 7680 | 7680 | 7680 | 7680 | 0 |
| 338 | 20230718 | 130600 | 803413450 | 7680 | 7680 | 7680 | 7680 | 100 |
| 339 | 20230718 | 130500 | 802645450 | 7710 | 7710 | 7710 | 7710 | 146 |
| 340 | 20230718 | 130400 | 801519790 | 7710 | 7710 | 7710 | 7690 | 153 |
| 341 | 20230718 | 130300 | 800343000 | 7690 | 7690 | 7690 | 7690 | 0 |
| 342 | 20230718 | 130200 | 800343000 | 7690 | 7690 | 7690 | 7690 | 1 |
| 343 | 20230718 | 130100 | 800335310 | 7710 | 7710 | 7710 | 7710 | 0 |
| 344 | 20230718 | 130000 | 800335310 | 7710 | 7710 | 7710 | 7710 | 180 |
| 345 | 20230718 | 125900 | 798947510 | 7700 | 7700 | 7700 | 7700 | 43 |
| 346 | 20230718 | 125800 | 798616410 | 7700 | 7700 | 7700 | 7700 | 7 |
| 347 | 20230718 | 125700 | 798562510 | 7690 | 7690 | 7690 | 7690 | 100 |
| 348 | 20230718 | 125600 | 797793510 | 7700 | 7700 | 7700 | 7700 | 0 |
| 349 | 20230718 | 125500 | 797793510 | 7700 | 7700 | 7700 | 7700 | 210 |
| 350 | 20230718 | 125400 | 796176510 | 7700 | 7690 | 7700 | 7690 | 184 |
| 351 | 20230718 | 125300 | 794759720 | 7690 | 7690 | 7690 | 7690 | 45 |
| 352 | 20230718 | 125200 | 794413670 | 7700 | 7700 | 7700 | 7700 | 0 |
| 353 | 20230718 | 125100 | 794413670 | 7700 | 7700 | 7700 | 7700 | 0 |
| 354 | 20230718 | 125000 | 794413670 | 7700 | 7700 | 7700 | 7700 | 139 |
| 355 | 20230718 | 124900 | 793343370 | 7700 | 7700 | 7700 | 7700 | 5 |
| 356 | 20230718 | 124800 | 793304870 | 7700 | 7700 | 7700 | 7700 | 0 |
| 357 | 20230718 | 124700 | 793304870 | 7700 | 7700 | 7700 | 7700 | 0 |
| 358 | 20230718 | 124600 | 793304870 | 7700 | 7700 | 7700 | 7700 | 163 |
| 359 | 20230718 | 124500 | 792049770 | 7660 | 7670 | 7670 | 7660 | 500 |
| 360 | 20230718 | 124400 | 788218040 | 7700 | 7700 | 7700 | 7700 | 1 |
| 361 | 20230718 | 124300 | 788210340 | 7700 | 7700 | 7700 | 7700 | 2 |
| 362 | 20230718 | 124200 | 788194940 | 7700 | 7700 | 7700 | 7700 | 1 |
| 363 | 20230718 | 124100 | 788187240 | 7690 | 7690 | 7690 | 7690 | 147 |
| 364 | 20230718 | 124000 | 787056810 | 7660 | 7660 | 7660 | 7660 | 1 |
| 365 | 20230718 | 123900 | 787049150 | 7670 | 7670 | 7670 | 7670 | 1675 |
| 366 | 20230718 | 123800 | 774201900 | 7670 | 7670 | 7670 | 7670 | 0 |
| 367 | 20230718 | 123700 | 774201900 | 7670 | 7660 | 7670 | 7660 | 40 |
| 368 | 20230718 | 123600 | 773895450 | 7670 | 7670 | 7670 | 7670 | 0 |
| 369 | 20230718 | 123500 | 773895450 | 7670 | 7670 | 7670 | 7670 | 91 |
| 370 | 20230718 | 123400 | 773197480 | 7670 | 7670 | 7670 | 7670 | 2 |
| 371 | 20230718 | 123300 | 773182140 | 7670 | 7670 | 7670 | 7670 | 0 |
| 372 | 20230718 | 123200 | 773182140 | 7670 | 7670 | 7670 | 7670 | 0 |
| 373 | 20230718 | 123100 | 773182140 | 7670 | 7670 | 7670 | 7670 | 0 |
| 374 | 20230718 | 123000 | 773182140 | 7670 | 7660 | 7670 | 7660 | 414 |
| 375 | 20230718 | 122900 | 770010890 | 7670 | 7670 | 7670 | 7670 | 175 |
| 376 | 20230718 | 122800 | 768668640 | 7660 | 7660 | 7660 | 7660 | 0 |
| 377 | 20230718 | 122700 | 768668640 | 7660 | 7660 | 7660 | 7660 | 0 |
| 378 | 20230718 | 122600 | 768668640 | 7660 | 7660 | 7660 | 7660 | 0 |
| 379 | 20230718 | 122500 | 768668640 | 7660 | 7660 | 7660 | 7660 | 0 |
| 380 | 20230718 | 122400 | 768668640 | 7660 | 7670 | 7670 | 7660 | 2419 |
| 381 | 20230718 | 122300 | 750125240 | 7680 | 7680 | 7680 | 7680 | 137 |
| 382 | 20230718 | 122200 | 749073080 | 7680 | 7700 | 7700 | 7680 | 35 |
| 383 | 20230718 | 122100 | 748803880 | 7680 | 7680 | 7680 | 7680 | 0 |
| 384 | 20230718 | 122000 | 748803880 | 7680 | 7680 | 7680 | 7680 | 102 |
| 385 | 20230718 | 121900 | 748020520 | 7670 | 7670 | 7670 | 7670 | 100 |
| 386 | 20230718 | 121800 | 747253520 | 7670 | 7670 | 7670 | 7670 | 281 |
| 387 | 20230718 | 121700 | 745098250 | 7700 | 7700 | 7700 | 7700 | 1 |
| 388 | 20230718 | 121600 | 745090550 | 7700 | 7670 | 7700 | 7670 | 14 |
| 389 | 20230718 | 121500 | 744983140 | 7670 | 7670 | 7670 | 7670 | 0 |
| 390 | 20230718 | 121400 | 744983140 | 7670 | 7670 | 7670 | 7670 | 0 |
| 391 | 20230718 | 121300 | 744983140 | 7670 | 7670 | 7670 | 7670 | 101 |
| 392 | 20230718 | 121200 | 744208470 | 7660 | 7680 | 7680 | 7660 | 1101 |
| 393 | 20230718 | 121100 | 735757830 | 7690 | 7690 | 7700 | 7690 | 493 |
| 394 | 20230718 | 121000 | 731963180 | 7700 | 7700 | 7700 | 7700 | 300 |
| 395 | 20230718 | 120900 | 729653180 | 7690 | 7690 | 7690 | 7690 | 4 |
| 396 | 20230718 | 120800 | 729622420 | 7700 | 7690 | 7700 | 7690 | 9 |
| 397 | 20230718 | 120700 | 729553160 | 7690 | 7680 | 7690 | 7680 | 116 |
| 398 | 20230718 | 120600 | 728661890 | 7690 | 7690 | 7690 | 7690 | 1 |
| 399 | 20230718 | 120500 | 728654200 | 7680 | 7670 | 7680 | 7660 | 1497 |
| 400 | 20230718 | 120400 | 717168420 | 7680 | 7660 | 7680 | 7650 | 710 |
| 401 | 20230718 | 120300 | 711732150 | 7680 | 7660 | 7680 | 7660 | 141 |
| 402 | 20230718 | 120200 | 710651870 | 7650 | 7650 | 7650 | 7650 | 0 |
| 403 | 20230718 | 120100 | 710651870 | 7650 | 7650 | 7650 | 7650 | 0 |
| 404 | 20230718 | 120000 | 710651870 | 7650 | 7680 | 7680 | 7650 | 1013 |
| 405 | 20230718 | 115900 | 702884420 | 7650 | 7650 | 7650 | 7650 | 126 |
| 406 | 20230718 | 115800 | 701920520 | 7640 | 7640 | 7640 | 7640 | 0 |
| 407 | 20230718 | 115700 | 701920520 | 7640 | 7640 | 7640 | 7640 | 95 |
| 408 | 20230718 | 115600 | 701194720 | 7630 | 7670 | 7670 | 7630 | 2065 |
| 409 | 20230718 | 115500 | 685392590 | 7670 | 7670 | 7670 | 7670 | 0 |
| 410 | 20230718 | 115400 | 685392590 | 7670 | 7670 | 7670 | 7660 | 21 |
| 411 | 20230718 | 115300 | 685231530 | 7650 | 7650 | 7650 | 7650 | 0 |
| 412 | 20230718 | 115200 | 685231530 | 7650 | 7690 | 7690 | 7650 | 289 |
| 413 | 20230718 | 115100 | 683018950 | 7680 | 7680 | 7680 | 7670 | 1403 |
| 414 | 20230718 | 115000 | 672247870 | 7690 | 7700 | 7700 | 7690 | 3124 |
| 415 | 20230718 | 114900 | 648205880 | 7710 | 7710 | 7710 | 7710 | 1 |
| 416 | 20230718 | 114800 | 648198170 | 7710 | 7710 | 7710 | 7710 | 9 |
| 417 | 20230718 | 114700 | 648128780 | 7710 | 7710 | 7710 | 7710 | 143 |
| 418 | 20230718 | 114600 | 647026250 | 7710 | 7710 | 7710 | 7710 | 110 |
| 419 | 20230718 | 114500 | 646178150 | 7710 | 7700 | 7710 | 7700 | 157 |
| 420 | 20230718 | 114400 | 644967690 | 7700 | 7710 | 7710 | 7700 | 825 |
| 421 | 20230718 | 114300 | 638611790 | 7710 | 7710 | 7710 | 7710 | 121 |
| 422 | 20230718 | 114200 | 637678880 | 7700 | 7700 | 7700 | 7700 | 176 |
| 423 | 20230718 | 114100 | 636323680 | 7700 | 7700 | 7710 | 7700 | 289 |
| 424 | 20230718 | 114000 | 634095610 | 7700 | 7700 | 7700 | 7700 | 42 |
| 425 | 20230718 | 113900 | 633772210 | 7700 | 7710 | 7710 | 7700 | 161 |
| 426 | 20230718 | 113800 | 632530990 | 7710 | 7720 | 7720 | 7700 | 2997 |
| 427 | 20230718 | 113700 | 609424270 | 7720 | 7720 | 7720 | 7720 | 1 |
| 428 | 20230718 | 113600 | 609416550 | 7710 | 7710 | 7710 | 7710 | 30 |
| 429 | 20230718 | 113500 | 609185250 | 7720 | 7720 | 7720 | 7720 | 754 |
| 430 | 20230718 | 113400 | 603364370 | 7720 | 7760 | 7760 | 7710 | 9445 |
| 431 | 20230718 | 113300 | 530354830 | 7760 | 7760 | 7760 | 7760 | 0 |
| 432 | 20230718 | 113200 | 530354830 | 7760 | 7760 | 7760 | 7760 | 268 |
| 433 | 20230718 | 113100 | 528275150 | 7760 | 7760 | 7760 | 7760 | 55 |
| 434 | 20230718 | 113000 | 527848350 | 7770 | 7770 | 7770 | 7760 | 1500 |
| 435 | 20230718 | 112900 | 516201320 | 7770 | 7770 | 7770 | 7770 | 13 |
| 436 | 20230718 | 112800 | 516100310 | 7770 | 7770 | 7770 | 7760 | 133 |
| 437 | 20230718 | 112700 | 515066990 | 7760 | 7760 | 7760 | 7760 | 223 |
| 438 | 20230718 | 112600 | 513336510 | 7760 | 7770 | 7770 | 7760 | 9 |
| 439 | 20230718 | 112500 | 513266610 | 7770 | 7770 | 7770 | 7770 | 226 |
| 440 | 20230718 | 112400 | 511510590 | 7760 | 7760 | 7770 | 7760 | 7 |
| 441 | 20230718 | 112300 | 511456260 | 7770 | 7780 | 7780 | 7770 | 17 |
| 442 | 20230718 | 112200 | 511324160 | 7770 | 7780 | 7780 | 7770 | 132 |
| 443 | 20230718 | 112100 | 510297240 | 7760 | 7760 | 7760 | 7760 | 0 |
| 444 | 20230718 | 112000 | 510297240 | 7760 | 7760 | 7760 | 7760 | 0 |
| 445 | 20230718 | 111900 | 510297240 | 7760 | 7760 | 7760 | 7760 | 0 |
| 446 | 20230718 | 111800 | 510297240 | 7760 | 7770 | 7770 | 7760 | 22 |
| 447 | 20230718 | 111700 | 510126320 | 7770 | 7770 | 7770 | 7770 | 0 |
| 448 | 20230718 | 111600 | 510126320 | 7770 | 7770 | 7770 | 7770 | 43 |
| 449 | 20230718 | 111500 | 509792210 | 7760 | 7760 | 7760 | 7760 | 0 |
| 450 | 20230718 | 111400 | 509792210 | 7760 | 7760 | 7760 | 7760 | 0 |
| 451 | 20230718 | 111300 | 509792210 | 7760 | 7760 | 7760 | 7760 | 0 |
| 452 | 20230718 | 111200 | 509792210 | 7760 | 7760 | 7760 | 7760 | 0 |
| 453 | 20230718 | 111100 | 509792210 | 7760 | 7760 | 7760 | 7760 | 498 |
| 454 | 20230718 | 111000 | 505927730 | 7760 | 7760 | 7760 | 7760 | 568 |
| 455 | 20230718 | 110900 | 501520050 | 7760 | 7760 | 7770 | 7760 | 58 |
| 456 | 20230718 | 110800 | 501069950 | 7770 | 7760 | 7770 | 7760 | 28 |
| 457 | 20230718 | 110700 | 500852640 | 7750 | 7750 | 7750 | 7750 | 148 |
| 458 | 20230718 | 110600 | 499705640 | 7750 | 7760 | 7770 | 7750 | 558 |
| 459 | 20230718 | 110500 | 495377980 | 7770 | 7770 | 7770 | 7760 | 655 |
| 460 | 20230718 | 110400 | 490288860 | 7770 | 7780 | 7780 | 7770 | 143 |
| 461 | 20230718 | 110300 | 489176370 | 7780 | 7780 | 7780 | 7780 | 0 |
| 462 | 20230718 | 110200 | 489176370 | 7780 | 7780 | 7780 | 7780 | 0 |
| 463 | 20230718 | 110100 | 489176370 | 7780 | 7770 | 7780 | 7770 | 15 |
| 464 | 20230718 | 110000 | 489059730 | 7780 | 7770 | 7780 | 7770 | 141 |
| 465 | 20230718 | 105900 | 487963290 | 7770 | 7770 | 7770 | 7770 | 30 |
| 466 | 20230718 | 105800 | 487730190 | 7770 | 7780 | 7780 | 7770 | 709 |
| 467 | 20230718 | 105700 | 482215430 | 7780 | 7790 | 7790 | 7780 | 121 |
| 468 | 20230718 | 105600 | 481273840 | 7790 | 7790 | 7790 | 7790 | 5 |
| 469 | 20230718 | 105500 | 481234890 | 7790 | 7790 | 7790 | 7790 | 1 |
| 470 | 20230718 | 105400 | 481227100 | 7790 | 7780 | 7790 | 7780 | 666 |
| 471 | 20230718 | 105300 | 476045610 | 7780 | 7780 | 7780 | 7780 | 63 |
| 472 | 20230718 | 105200 | 475555470 | 7770 | 7780 | 7780 | 7770 | 943 |
| 473 | 20230718 | 105100 | 468228350 | 7780 | 7780 | 7780 | 7780 | 0 |
| 474 | 20230718 | 105000 | 468228350 | 7780 | 7770 | 7780 | 7770 | 70 |
| 475 | 20230718 | 104900 | 467684350 | 7780 | 7780 | 7780 | 7780 | 3 |
| 476 | 20230718 | 104800 | 467661010 | 7780 | 7770 | 7780 | 7770 | 215 |
| 477 | 20230718 | 104700 | 465988920 | 7760 | 7760 | 7760 | 7760 | 0 |
| 478 | 20230718 | 104600 | 465988920 | 7760 | 7760 | 7760 | 7760 | 0 |
| 479 | 20230718 | 104500 | 465988920 | 7760 | 7760 | 7760 | 7760 | 0 |
| 480 | 20230718 | 104400 | 465988920 | 7760 | 7760 | 7760 | 7760 | 0 |
| 481 | 20230718 | 104300 | 465988920 | 7760 | 7760 | 7770 | 7760 | 73 |
| 482 | 20230718 | 104200 | 465422430 | 7770 | 7770 | 7780 | 7770 | 954 |
| 483 | 20230718 | 104100 | 458008480 | 7780 | 7780 | 7780 | 7770 | 490 |
| 484 | 20230718 | 104000 | 454199790 | 7770 | 7780 | 7780 | 7770 | 471 |
| 485 | 20230718 | 103900 | 450537470 | 7780 | 7800 | 7800 | 7780 | 1287 |
| 486 | 20230718 | 103800 | 440512090 | 7800 | 7790 | 7800 | 7790 | 13 |
| 487 | 20230718 | 103700 | 440410800 | 7810 | 7800 | 7810 | 7800 | 157 |
| 488 | 20230718 | 103600 | 439184750 | 7800 | 7800 | 7810 | 7800 | 138 |
| 489 | 20230718 | 103500 | 438107150 | 7800 | 7800 | 7800 | 7800 | 200 |
| 490 | 20230718 | 103400 | 436547150 | 7810 | 7810 | 7810 | 7810 | 1 |
| 491 | 20230718 | 103300 | 436539340 | 7810 | 7810 | 7810 | 7810 | 115 |
| 492 | 20230718 | 103200 | 435641190 | 7810 | 7810 | 7810 | 7810 | 169 |
| 493 | 20230718 | 103100 | 434321300 | 7800 | 7800 | 7800 | 7800 | 0 |
| 494 | 20230718 | 103000 | 434321300 | 7800 | 7800 | 7800 | 7800 | 131 |
| 495 | 20230718 | 102900 | 433299500 | 7810 | 7790 | 7810 | 7790 | 560 |
| 496 | 20230718 | 102800 | 428934860 | 7790 | 7790 | 7790 | 7790 | 946 |
| 497 | 20230718 | 102700 | 421565520 | 7790 | 7800 | 7800 | 7790 | 251 |
| 498 | 20230718 | 102600 | 419608010 | 7800 | 7800 | 7810 | 7800 | 164 |
| 499 | 20230718 | 102500 | 418327380 | 7800 | 7800 | 7800 | 7790 | 534 |
| 500 | 20230718 | 102400 | 414162250 | 7790 | 7790 | 7790 | 7790 | 10 |
| 501 | 20230718 | 102300 | 414084350 | 7790 | 7810 | 7810 | 7790 | 157 |
| 502 | 20230718 | 102200 | 412858510 | 7790 | 7790 | 7790 | 7790 | 122 |
| 503 | 20230718 | 102100 | 411908130 | 7790 | 7790 | 7790 | 7790 | 261 |
| 504 | 20230718 | 102000 | 409874940 | 7790 | 7800 | 7800 | 7790 | 176 |
| 505 | 20230718 | 101900 | 408502250 | 7810 | 7810 | 7810 | 7810 | 1 |
| 506 | 20230718 | 101800 | 408494440 | 7810 | 7790 | 7810 | 7780 | 161 |
| 507 | 20230718 | 101700 | 407237880 | 7780 | 7790 | 7790 | 7780 | 28 |
| 508 | 20230718 | 101600 | 407019850 | 7800 | 7800 | 7800 | 7800 | 446 |
| 509 | 20230718 | 101500 | 403541050 | 7780 | 7780 | 7780 | 7780 | 300 |
| 510 | 20230718 | 101400 | 401207050 | 7800 | 7780 | 7800 | 7780 | 147 |
| 511 | 20230718 | 101300 | 400061190 | 7780 | 7780 | 7780 | 7780 | 36 |
| 512 | 20230718 | 101200 | 399781110 | 7780 | 7780 | 7780 | 7780 | 575 |
| 513 | 20230718 | 101100 | 395307610 | 7770 | 7770 | 7770 | 7770 | 0 |
| 514 | 20230718 | 101000 | 395307610 | 7770 | 7770 | 7770 | 7770 | 460 |
| 515 | 20230718 | 100900 | 391733410 | 7770 | 7770 | 7770 | 7770 | 20 |
| 516 | 20230718 | 100800 | 391578010 | 7760 | 7770 | 7770 | 7760 | 118 |
| 517 | 20230718 | 100700 | 390662190 | 7770 | 7770 | 7770 | 7770 | 424 |
| 518 | 20230718 | 100600 | 387367710 | 7770 | 7760 | 7770 | 7760 | 101 |
| 519 | 20230718 | 100500 | 386582950 | 7760 | 7760 | 7760 | 7760 | 100 |
| 520 | 20230718 | 100400 | 385806950 | 7760 | 7760 | 7760 | 7760 | 263 |
| 521 | 20230718 | 100300 | 383766070 | 7780 | 7780 | 7780 | 7780 | 0 |
| 522 | 20230718 | 100200 | 383766070 | 7780 | 7780 | 7780 | 7780 | 10 |
| 523 | 20230718 | 100100 | 383688270 | 7780 | 7770 | 7780 | 7770 | 306 |
| 524 | 20230718 | 100000 | 381310550 | 7750 | 7750 | 7750 | 7750 | 1 |
| 525 | 20230718 | 095900 | 381302800 | 7730 | 7730 | 7730 | 7730 | 0 |
| 526 | 20230718 | 095800 | 381302800 | 7730 | 7730 | 7730 | 7730 | 300 |
| 527 | 20230718 | 095700 | 378983800 | 7730 | 7730 | 7730 | 7730 | 14 |
| 528 | 20230718 | 095600 | 378875580 | 7730 | 7730 | 7730 | 7730 | 1509 |
| 529 | 20230718 | 095500 | 367211010 | 7810 | 7810 | 7810 | 7810 | 0 |
| 530 | 20230718 | 095400 | 367211010 | 7810 | 7760 | 7810 | 7700 | 5030 |
| 531 | 20230718 | 095300 | 328383470 | 7770 | 7770 | 7770 | 7770 | 0 |
| 532 | 20230718 | 095200 | 328383470 | 7770 | 7780 | 7780 | 7770 | 921 |
| 533 | 20230718 | 095100 | 321225640 | 7790 | 7800 | 7800 | 7790 | 8089 |
| 534 | 20230718 | 095000 | 258206520 | 7820 | 7800 | 7820 | 7800 | 612 |
| 535 | 20230718 | 094900 | 253422920 | 7810 | 7810 | 7820 | 7810 | 782 |
| 536 | 20230718 | 094800 | 247314940 | 7810 | 7810 | 7810 | 7810 | 300 |
| 537 | 20230718 | 094700 | 244971940 | 7820 | 7820 | 7820 | 7820 | 44 |
| 538 | 20230718 | 094600 | 244627860 | 7830 | 7830 | 7830 | 7830 | 1 |
| 539 | 20230718 | 094500 | 244620030 | 7840 | 7850 | 7850 | 7840 | 637 |
| 540 | 20230718 | 094400 | 239619590 | 7850 | 7840 | 7850 | 7840 | 889 |
| 541 | 20230718 | 094300 | 232642210 | 7840 | 7810 | 7840 | 7810 | 107 |
| 542 | 20230718 | 094200 | 231803690 | 7810 | 7810 | 7810 | 7810 | 0 |
| 543 | 20230718 | 094100 | 231803690 | 7810 | 7810 | 7810 | 7810 | 1400 |
| 544 | 20230718 | 094000 | 220869690 | 7840 | 7840 | 7840 | 7840 | 1 |
| 545 | 20230718 | 093900 | 220861850 | 7840 | 7840 | 7840 | 7840 | 0 |
| 546 | 20230718 | 093800 | 220861850 | 7840 | 7840 | 7840 | 7840 | 132 |
| 547 | 20230718 | 093700 | 219826970 | 7810 | 7840 | 7840 | 7810 | 668 |
| 548 | 20230718 | 093600 | 214599280 | 7850 | 7850 | 7850 | 7850 | 170 |
| 549 | 20230718 | 093500 | 213264780 | 7830 | 7830 | 7830 | 7830 | 0 |
| 550 | 20230718 | 093400 | 213264780 | 7830 | 7820 | 7830 | 7820 | 10 |
| 551 | 20230718 | 093300 | 213186560 | 7820 | 7820 | 7820 | 7820 | 0 |
| 552 | 20230718 | 093200 | 213186560 | 7820 | 7820 | 7820 | 7820 | 0 |
| 553 | 20230718 | 093100 | 213186560 | 7820 | 7840 | 7840 | 7820 | 458 |
| 554 | 20230718 | 093000 | 209597840 | 7830 | 7810 | 7830 | 7810 | 118 |
| 555 | 20230718 | 092900 | 208674900 | 7810 | 7810 | 7810 | 7810 | 1060 |
| 556 | 20230718 | 092800 | 200396300 | 7810 | 7820 | 7830 | 7810 | 1176 |
| 557 | 20230718 | 092700 | 191208660 | 7830 | 7830 | 7830 | 7830 | 113 |
| 558 | 20230718 | 092600 | 190323870 | 7830 | 7780 | 7830 | 7780 | 5444 |
| 559 | 20230718 | 092500 | 147850540 | 7790 | 7770 | 7790 | 7770 | 711 |
| 560 | 20230718 | 092400 | 142324440 | 7770 | 7780 | 7780 | 7770 | 180 |
| 561 | 20230718 | 092300 | 140925700 | 7780 | 7780 | 7780 | 7780 | 85 |
| 562 | 20230718 | 092200 | 140264400 | 7790 | 7800 | 7800 | 7790 | 324 |
| 563 | 20230718 | 092100 | 137740370 | 7800 | 7800 | 7800 | 7800 | 0 |
| 564 | 20230718 | 092000 | 137740370 | 7800 | 7800 | 7800 | 7800 | 0 |
| 565 | 20230718 | 091900 | 137740370 | 7800 | 7810 | 7810 | 7800 | 3825 |
| 566 | 20230718 | 091800 | 107905260 | 7810 | 7820 | 7830 | 7810 | 785 |
| 567 | 20230718 | 091700 | 101774100 | 7820 | 7840 | 7840 | 7820 | 1147 |
| 568 | 20230718 | 091600 | 92793790 | 7840 | 7840 | 7840 | 7840 | 63 |
| 569 | 20230718 | 091500 | 92299870 | 7840 | 7850 | 7860 | 7840 | 283 |
| 570 | 20230718 | 091400 | 90078080 | 7860 | 7860 | 7860 | 7860 | 0 |
| 571 | 20230718 | 091300 | 90078080 | 7860 | 7850 | 7860 | 7850 | 296 |
| 572 | 20230718 | 091200 | 87752740 | 7820 | 7820 | 7850 | 7820 | 435 |
| 573 | 20230718 | 091100 | 84350880 | 7830 | 7820 | 7830 | 7820 | 67 |
| 574 | 20230718 | 091000 | 83826700 | 7820 | 7820 | 7820 | 7820 | 0 |
| 575 | 20230718 | 090900 | 83826700 | 7820 | 7820 | 7820 | 7820 | 3 |
| 576 | 20230718 | 090800 | 83803240 | 7810 | 7820 | 7820 | 7810 | 1500 |
| 577 | 20230718 | 090700 | 72082270 | 7800 | 7810 | 7810 | 7800 | 404 |
| 578 | 20230718 | 090600 | 68927990 | 7810 | 7810 | 7810 | 7810 | 37 |
| 579 | 20230718 | 090500 | 68639020 | 7810 | 7820 | 7820 | 7810 | 2463 |
| 580 | 20230718 | 090400 | 49395510 | 7810 | 7810 | 7810 | 7810 | 0 |
| 581 | 20230718 | 090300 | 49395510 | 7810 | 7830 | 7830 | 7800 | 4880 |
| 582 | 20230718 | 090200 | 11272890 | 7850 | 7850 | 7850 | 7850 | 973 |
| 583 | 20230718 | 090100 | 3634840 | 7850 | 7860 | 7860 | 7830 | 40 |
| 584 | 20230718 | 090000 | 3321140 | 7870 | 7870 | 7870 | 7870 | 422 |