33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 192300 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 2488 |
| 3 | 20230718 | 192200 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 4 | 20230718 | 192100 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 5 | 20230718 | 192000 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 6 | 20230718 | 191900 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 7 | 20230718 | 191800 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 8 | 20230718 | 191700 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 9 | 20230718 | 191600 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 10 | 20230718 | 191500 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 11 | 20230718 | 191400 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 12 | 20230718 | 191300 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 13 | 20230718 | 191200 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 14 | 20230718 | 191100 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 15 | 20230718 | 191000 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 16 | 20230718 | 190900 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 17 | 20230718 | 190800 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 18 | 20230718 | 190700 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 19 | 20230718 | 190600 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 20 | 20230718 | 190500 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 21 | 20230718 | 190400 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 22 | 20230718 | 190300 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 23 | 20230718 | 190200 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 24 | 20230718 | 190100 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 25 | 20230718 | 190000 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 26 | 20230718 | 185900 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 27 | 20230718 | 185800 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 28 | 20230718 | 185700 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 29 | 20230718 | 185600 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 30 | 20230718 | 185500 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 31 | 20230718 | 185400 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 32 | 20230718 | 185300 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 2488 |
| 33 | 20230718 | 185200 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 34 | 20230718 | 185100 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 35 | 20230718 | 185000 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 36 | 20230718 | 184900 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 37 | 20230718 | 184800 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 38 | 20230718 | 184700 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 39 | 20230718 | 184600 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 40 | 20230718 | 184500 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 41 | 20230718 | 184400 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 42 | 20230718 | 184300 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 43 | 20230718 | 184200 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 44 | 20230718 | 184100 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 45 | 20230718 | 184000 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 46 | 20230718 | 183900 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 47 | 20230718 | 183800 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 48 | 20230718 | 183700 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 49 | 20230718 | 183600 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 50 | 20230718 | 183500 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 51 | 20230718 | 183400 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 52 | 20230718 | 183300 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 53 | 20230718 | 183200 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 54 | 20230718 | 183100 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 55 | 20230718 | 183000 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 56 | 20230718 | 182900 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 57 | 20230718 | 182800 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 58 | 20230718 | 182700 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 59 | 20230718 | 182600 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 60 | 20230718 | 182500 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 61 | 20230718 | 182400 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 62 | 20230718 | 182300 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 2488 |
| 63 | 20230718 | 182200 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 64 | 20230718 | 182100 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 65 | 20230718 | 182000 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 66 | 20230718 | 181900 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 67 | 20230718 | 181800 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 68 | 20230718 | 181700 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 69 | 20230718 | 181600 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 70 | 20230718 | 181500 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 71 | 20230718 | 181400 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 72 | 20230718 | 181300 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 73 | 20230718 | 181200 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 74 | 20230718 | 181100 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 75 | 20230718 | 181000 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 76 | 20230718 | 180900 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 77 | 20230718 | 180800 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 78 | 20230718 | 180700 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 79 | 20230718 | 180600 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 80 | 20230718 | 180500 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 81 | 20230718 | 180400 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 82 | 20230718 | 180300 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 83 | 20230718 | 180200 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 84 | 20230718 | 180100 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 85 | 20230718 | 180000 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 86 | 20230718 | 175900 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 87 | 20230718 | 175800 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 88 | 20230718 | 175700 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 89 | 20230718 | 175600 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 90 | 20230718 | 175500 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 91 | 20230718 | 175400 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 92 | 20230718 | 175300 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 2488 |
| 93 | 20230718 | 175200 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 94 | 20230718 | 175100 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 95 | 20230718 | 175000 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 96 | 20230718 | 174900 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 97 | 20230718 | 174800 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 98 | 20230718 | 174700 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 99 | 20230718 | 174600 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 100 | 20230718 | 174500 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 101 | 20230718 | 174400 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 102 | 20230718 | 174300 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 103 | 20230718 | 174200 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 104 | 20230718 | 174100 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 105 | 20230718 | 174000 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 106 | 20230718 | 173900 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 107 | 20230718 | 173800 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 108 | 20230718 | 173700 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 109 | 20230718 | 173600 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 110 | 20230718 | 173500 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 111 | 20230718 | 173400 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 112 | 20230718 | 173300 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 113 | 20230718 | 173200 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 114 | 20230718 | 173100 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 115 | 20230718 | 173000 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 116 | 20230718 | 172900 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 117 | 20230718 | 172800 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 118 | 20230718 | 172700 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 119 | 20230718 | 172600 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 120 | 20230718 | 172500 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 121 | 20230718 | 172400 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 122 | 20230718 | 172300 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 2488 |
| 123 | 20230718 | 172200 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 124 | 20230718 | 172100 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 125 | 20230718 | 172000 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 126 | 20230718 | 171900 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 127 | 20230718 | 171800 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 128 | 20230718 | 171700 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 129 | 20230718 | 171600 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 130 | 20230718 | 171500 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 131 | 20230718 | 171400 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 132 | 20230718 | 171300 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 133 | 20230718 | 171200 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 134 | 20230718 | 171100 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 135 | 20230718 | 171000 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 136 | 20230718 | 170900 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 137 | 20230718 | 170800 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 138 | 20230718 | 170700 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 139 | 20230718 | 170600 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 140 | 20230718 | 170500 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 141 | 20230718 | 170400 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 142 | 20230718 | 170300 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 143 | 20230718 | 170200 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 144 | 20230718 | 170100 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 145 | 20230718 | 170000 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 146 | 20230718 | 165900 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 147 | 20230718 | 165800 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 148 | 20230718 | 165700 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 149 | 20230718 | 165600 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 150 | 20230718 | 165500 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 151 | 20230718 | 165400 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 152 | 20230718 | 165300 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 2488 |
| 153 | 20230718 | 165200 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 154 | 20230718 | 165100 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 155 | 20230718 | 165000 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 156 | 20230718 | 164900 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 157 | 20230718 | 164800 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 158 | 20230718 | 164700 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 159 | 20230718 | 164600 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 160 | 20230718 | 164500 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 161 | 20230718 | 164400 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 162 | 20230718 | 164300 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 163 | 20230718 | 164200 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 164 | 20230718 | 164100 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 165 | 20230718 | 164000 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 166 | 20230718 | 163900 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 167 | 20230718 | 163800 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 168 | 20230718 | 163700 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 169 | 20230718 | 163600 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 170 | 20230718 | 163500 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 171 | 20230718 | 163400 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 172 | 20230718 | 163300 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 173 | 20230718 | 163200 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 174 | 20230718 | 163100 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 175 | 20230718 | 163000 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 176 | 20230718 | 162900 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 177 | 20230718 | 162800 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 178 | 20230718 | 162700 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 179 | 20230718 | 162600 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 180 | 20230718 | 162500 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 181 | 20230718 | 162400 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 182 | 20230718 | 162300 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 2488 |
| 183 | 20230718 | 162200 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 184 | 20230718 | 162100 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 185 | 20230718 | 162000 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 186 | 20230718 | 161900 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 187 | 20230718 | 161800 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 188 | 20230718 | 161700 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 189 | 20230718 | 161600 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 190 | 20230718 | 161500 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 191 | 20230718 | 161400 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 192 | 20230718 | 161300 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 193 | 20230718 | 161200 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 194 | 20230718 | 161100 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 195 | 20230718 | 161000 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 196 | 20230718 | 160900 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 197 | 20230718 | 160800 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 198 | 20230718 | 160700 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 199 | 20230718 | 160600 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 200 | 20230718 | 160500 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 201 | 20230718 | 160400 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 202 | 20230718 | 160300 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 203 | 20230718 | 160200 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 204 | 20230718 | 160100 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 205 | 20230718 | 160000 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 206 | 20230718 | 155900 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 207 | 20230718 | 155800 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 208 | 20230718 | 155700 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 209 | 20230718 | 155600 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 210 | 20230718 | 155500 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 211 | 20230718 | 155400 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 212 | 20230718 | 155300 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 2488 |
| 213 | 20230718 | 155200 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 214 | 20230718 | 155100 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 215 | 20230718 | 155000 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 216 | 20230718 | 154900 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 217 | 20230718 | 154800 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 218 | 20230718 | 154700 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 219 | 20230718 | 154600 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 220 | 20230718 | 154500 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 221 | 20230718 | 154400 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 222 | 20230718 | 154300 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 223 | 20230718 | 154200 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 224 | 20230718 | 154100 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 225 | 20230718 | 154000 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 226 | 20230718 | 153900 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 227 | 20230718 | 153800 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 228 | 20230718 | 153700 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 229 | 20230718 | 153600 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 230 | 20230718 | 153500 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 231 | 20230718 | 153400 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 232 | 20230718 | 153300 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 233 | 20230718 | 153200 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 234 | 20230718 | 153100 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 0 |
| 235 | 20230718 | 153000 | 1915479940 | 13410 | 13410 | 13410 | 13410 | 2488 |
| 236 | 20230718 | 152900 | 1882115860 | 13450 | 13450 | 13450 | 13450 | 0 |
| 237 | 20230718 | 152800 | 1882115860 | 13450 | 13450 | 13450 | 13450 | 0 |
| 238 | 20230718 | 152700 | 1882115860 | 13450 | 13450 | 13450 | 13450 | 0 |
| 239 | 20230718 | 152600 | 1882115860 | 13450 | 13450 | 13450 | 13450 | 0 |
| 240 | 20230718 | 152500 | 1882115860 | 13450 | 13450 | 13450 | 13450 | 0 |
| 241 | 20230718 | 152400 | 1882115860 | 13450 | 13450 | 13450 | 13450 | 0 |
| 242 | 20230718 | 152300 | 1882115860 | 13450 | 13450 | 13450 | 13450 | 0 |
| 243 | 20230718 | 152200 | 1882115860 | 13450 | 13450 | 13450 | 13450 | 0 |
| 244 | 20230718 | 152100 | 1882115860 | 13450 | 13450 | 13450 | 13450 | 0 |
| 245 | 20230718 | 152000 | 1882115860 | 13450 | 13450 | 13450 | 13450 | 0 |
| 246 | 20230718 | 151900 | 1882115860 | 13450 | 13430 | 13450 | 13430 | 443 |
| 247 | 20230718 | 151800 | 1876163970 | 13410 | 13410 | 13410 | 13410 | 143 |
| 248 | 20230718 | 151700 | 1874246340 | 13400 | 13430 | 13430 | 13400 | 351 |
| 249 | 20230718 | 151600 | 1869541020 | 13450 | 13450 | 13450 | 13450 | 111 |
| 250 | 20230718 | 151500 | 1868048070 | 13450 | 13450 | 13450 | 13450 | 319 |
| 251 | 20230718 | 151400 | 1863757520 | 13450 | 13450 | 13450 | 13450 | 347 |
| 252 | 20230718 | 151300 | 1859090370 | 13410 | 13410 | 13410 | 13410 | 1250 |
| 253 | 20230718 | 151200 | 1842327870 | 13410 | 13410 | 13410 | 13410 | 49 |
| 254 | 20230718 | 151100 | 1841670780 | 13410 | 13450 | 13450 | 13410 | 19 |
| 255 | 20230718 | 151000 | 1841415920 | 13450 | 13450 | 13450 | 13450 | 1162 |
| 256 | 20230718 | 150900 | 1825787020 | 13450 | 13460 | 13460 | 13450 | 29 |
| 257 | 20230718 | 150800 | 1825396890 | 13460 | 13450 | 13460 | 13450 | 122 |
| 258 | 20230718 | 150700 | 1823755220 | 13450 | 13450 | 13450 | 13450 | 1 |
| 259 | 20230718 | 150600 | 1823741770 | 13450 | 13450 | 13450 | 13450 | 1 |
| 260 | 20230718 | 150500 | 1823728320 | 13450 | 13450 | 13450 | 13450 | 15 |
| 261 | 20230718 | 150400 | 1823526570 | 13390 | 13450 | 13460 | 13390 | 101 |
| 262 | 20230718 | 150300 | 1822168080 | 13390 | 13410 | 13410 | 13390 | 800 |
| 263 | 20230718 | 150200 | 1811452500 | 13410 | 13400 | 13410 | 13400 | 464 |
| 264 | 20230718 | 150100 | 1805234840 | 13450 | 13450 | 13450 | 13450 | 0 |
| 265 | 20230718 | 150000 | 1805234840 | 13450 | 13440 | 13450 | 13440 | 1298 |
| 266 | 20230718 | 145900 | 1787778860 | 13430 | 13410 | 13440 | 13410 | 256 |
| 267 | 20230718 | 145800 | 1784343620 | 13400 | 13420 | 13440 | 13400 | 481 |
| 268 | 20230718 | 145700 | 1777888190 | 13430 | 13410 | 13430 | 13410 | 655 |
| 269 | 20230718 | 145600 | 1769098080 | 13390 | 13390 | 13390 | 13390 | 13 |
| 270 | 20230718 | 145500 | 1768924010 | 13390 | 13390 | 13390 | 13380 | 69 |
| 271 | 20230718 | 145400 | 1768000460 | 13390 | 13390 | 13390 | 13390 | 25 |
| 272 | 20230718 | 145300 | 1767665710 | 13400 | 13400 | 13400 | 13400 | 10 |
| 273 | 20230718 | 145200 | 1767531710 | 13430 | 13430 | 13430 | 13430 | 1155 |
| 274 | 20230718 | 145100 | 1752020060 | 13430 | 13380 | 13430 | 13380 | 390 |
| 275 | 20230718 | 145000 | 1746784860 | 13380 | 13380 | 13380 | 13380 | 1 |
| 276 | 20230718 | 144900 | 1746771480 | 13380 | 13380 | 13380 | 13380 | 1 |
| 277 | 20230718 | 144800 | 1746758100 | 13370 | 13370 | 13370 | 13370 | 0 |
| 278 | 20230718 | 144700 | 1746758100 | 13370 | 13440 | 13450 | 13370 | 171 |
| 279 | 20230718 | 144600 | 1744466730 | 13450 | 13440 | 13450 | 13430 | 150 |
| 280 | 20230718 | 144500 | 1742450380 | 13350 | 13440 | 13440 | 13350 | 170 |
| 281 | 20230718 | 144400 | 1740175160 | 13440 | 13420 | 13440 | 13410 | 341 |
| 282 | 20230718 | 144300 | 1735598470 | 13420 | 13410 | 13420 | 13410 | 127 |
| 283 | 20230718 | 144200 | 1733895330 | 13390 | 13390 | 13390 | 13390 | 0 |
| 284 | 20230718 | 144100 | 1733895330 | 13390 | 13390 | 13410 | 13390 | 152 |
| 285 | 20230718 | 144000 | 1731858750 | 13390 | 13410 | 13410 | 13390 | 372 |
| 286 | 20230718 | 143900 | 1726875670 | 13400 | 13390 | 13400 | 13390 | 1369 |
| 287 | 20230718 | 143800 | 1708533800 | 13380 | 13360 | 13380 | 13360 | 283 |
| 288 | 20230718 | 143700 | 1704747440 | 13380 | 13360 | 13380 | 13360 | 250 |
| 289 | 20230718 | 143600 | 1701406800 | 13360 | 13370 | 13370 | 13360 | 158 |
| 290 | 20230718 | 143500 | 1699295910 | 13370 | 13380 | 13380 | 13370 | 55 |
| 291 | 20230718 | 143400 | 1698560410 | 13380 | 13380 | 13380 | 13380 | 170 |
| 292 | 20230718 | 143300 | 1696285810 | 13370 | 13370 | 13370 | 13370 | 60 |
| 293 | 20230718 | 143200 | 1695483610 | 13370 | 13380 | 13380 | 13370 | 110 |
| 294 | 20230718 | 143100 | 1694012810 | 13380 | 13380 | 13380 | 13380 | 20 |
| 295 | 20230718 | 143000 | 1693745210 | 13380 | 13350 | 13380 | 13350 | 643 |
| 296 | 20230718 | 142900 | 1685149180 | 13350 | 13350 | 13350 | 13300 | 7 |
| 297 | 20230718 | 142800 | 1685055780 | 13340 | 13330 | 13340 | 13330 | 99 |
| 298 | 20230718 | 142700 | 1683735130 | 13340 | 13340 | 13340 | 13340 | 1 |
| 299 | 20230718 | 142600 | 1683721790 | 13340 | 13300 | 13340 | 13290 | 511 |
| 300 | 20230718 | 142500 | 1676925900 | 13290 | 13300 | 13300 | 13290 | 444 |
| 301 | 20230718 | 142400 | 1671020940 | 13290 | 13290 | 13290 | 13290 | 4 |
| 302 | 20230718 | 142300 | 1670967780 | 13280 | 13280 | 13280 | 13280 | 0 |
| 303 | 20230718 | 142200 | 1670967780 | 13280 | 13280 | 13280 | 13280 | 0 |
| 304 | 20230718 | 142100 | 1670967780 | 13280 | 13280 | 13280 | 13280 | 0 |
| 305 | 20230718 | 142000 | 1670967780 | 13280 | 13280 | 13280 | 13280 | 1 |
| 306 | 20230718 | 141900 | 1670954500 | 13280 | 13280 | 13280 | 13280 | 0 |
| 307 | 20230718 | 141800 | 1670954500 | 13280 | 13280 | 13280 | 13280 | 3 |
| 308 | 20230718 | 141700 | 1670914660 | 13280 | 13280 | 13280 | 13280 | 0 |
| 309 | 20230718 | 141600 | 1670914660 | 13280 | 13280 | 13280 | 13280 | 0 |
| 310 | 20230718 | 141500 | 1670914660 | 13280 | 13270 | 13280 | 13270 | 53 |
| 311 | 20230718 | 141400 | 1670211050 | 13230 | 13280 | 13280 | 13230 | 2700 |
| 312 | 20230718 | 141300 | 1634434600 | 13270 | 13310 | 13310 | 13270 | 1797 |
| 313 | 20230718 | 141200 | 1610537080 | 13310 | 13310 | 13310 | 13300 | 96 |
| 314 | 20230718 | 141100 | 1609259780 | 13310 | 13310 | 13310 | 13310 | 0 |
| 315 | 20230718 | 141000 | 1609259780 | 13310 | 13310 | 13310 | 13310 | 6 |
| 316 | 20230718 | 140900 | 1609179920 | 13300 | 13320 | 13320 | 13300 | 257 |
| 317 | 20230718 | 140800 | 1605761640 | 13300 | 13320 | 13330 | 13300 | 166 |
| 318 | 20230718 | 140700 | 1603551160 | 13330 | 13330 | 13330 | 13330 | 2 |
| 319 | 20230718 | 140600 | 1603524500 | 13300 | 13300 | 13300 | 13300 | 0 |
| 320 | 20230718 | 140500 | 1603524500 | 13300 | 13310 | 13310 | 13300 | 380 |
| 321 | 20230718 | 140400 | 1598469800 | 13330 | 13330 | 13330 | 13330 | 0 |
| 322 | 20230718 | 140300 | 1598469800 | 13330 | 13330 | 13330 | 13330 | 40 |
| 323 | 20230718 | 140200 | 1597936600 | 13320 | 13320 | 13320 | 13320 | 87 |
| 324 | 20230718 | 140100 | 1596777760 | 13330 | 13340 | 13340 | 13330 | 394 |
| 325 | 20230718 | 140000 | 1591525730 | 13330 | 13340 | 13340 | 13330 | 250 |
| 326 | 20230718 | 135900 | 1588191390 | 13340 | 13340 | 13340 | 13340 | 53 |
| 327 | 20230718 | 135800 | 1587484370 | 13340 | 13340 | 13340 | 13340 | 175 |
| 328 | 20230718 | 135700 | 1585149870 | 13340 | 13330 | 13340 | 13330 | 13 |
| 329 | 20230718 | 135600 | 1584976550 | 13340 | 13340 | 13340 | 13340 | 27 |
| 330 | 20230718 | 135500 | 1584616370 | 13340 | 13340 | 13340 | 13340 | 1 |
| 331 | 20230718 | 135400 | 1584603030 | 13340 | 13340 | 13340 | 13340 | 27 |
| 332 | 20230718 | 135300 | 1584242850 | 13340 | 13300 | 13340 | 13300 | 34 |
| 333 | 20230718 | 135200 | 1583789470 | 13320 | 13320 | 13320 | 13320 | 0 |
| 334 | 20230718 | 135100 | 1583789470 | 13320 | 13320 | 13320 | 13320 | 0 |
| 335 | 20230718 | 135000 | 1583789470 | 13320 | 13320 | 13320 | 13320 | 3 |
| 336 | 20230718 | 134900 | 1583749510 | 13320 | 13320 | 13320 | 13320 | 0 |
| 337 | 20230718 | 134800 | 1583749510 | 13320 | 13270 | 13320 | 13270 | 440 |
| 338 | 20230718 | 134700 | 1577897210 | 13270 | 13270 | 13270 | 13270 | 1 |
| 339 | 20230718 | 134600 | 1577883940 | 13300 | 13300 | 13300 | 13300 | 1 |
| 340 | 20230718 | 134500 | 1577870640 | 13270 | 13270 | 13270 | 13270 | 0 |
| 341 | 20230718 | 134400 | 1577870640 | 13270 | 13270 | 13270 | 13270 | 0 |
| 342 | 20230718 | 134300 | 1577870640 | 13270 | 13270 | 13270 | 13270 | 1 |
| 343 | 20230718 | 134200 | 1577857370 | 13270 | 13310 | 13310 | 13270 | 315 |
| 344 | 20230718 | 134100 | 1573668970 | 13320 | 13320 | 13320 | 13320 | 0 |
| 345 | 20230718 | 134000 | 1573668970 | 13320 | 13320 | 13320 | 13320 | 0 |
| 346 | 20230718 | 133900 | 1573668970 | 13320 | 13320 | 13320 | 13320 | 5 |
| 347 | 20230718 | 133800 | 1573602370 | 13330 | 13330 | 13330 | 13330 | 161 |
| 348 | 20230718 | 133700 | 1571456240 | 13330 | 13340 | 13340 | 13330 | 3 |
| 349 | 20230718 | 133600 | 1571416240 | 13300 | 13300 | 13300 | 13300 | 400 |
| 350 | 20230718 | 133500 | 1566096240 | 13300 | 13300 | 13300 | 13300 | 0 |
| 351 | 20230718 | 133400 | 1566096240 | 13300 | 13300 | 13300 | 13300 | 1 |
| 352 | 20230718 | 133300 | 1566082940 | 13300 | 13300 | 13300 | 13300 | 109 |
| 353 | 20230718 | 133200 | 1564633240 | 13300 | 13300 | 13300 | 13300 | 150 |
| 354 | 20230718 | 133100 | 1562638240 | 13350 | 13330 | 13350 | 13330 | 290 |
| 355 | 20230718 | 133000 | 1558769730 | 13330 | 13330 | 13330 | 13330 | 1 |
| 356 | 20230718 | 132900 | 1558756400 | 13330 | 13330 | 13330 | 13330 | 0 |
| 357 | 20230718 | 132800 | 1558756400 | 13330 | 13310 | 13330 | 13250 | 4336 |
| 358 | 20230718 | 132700 | 1501254510 | 13310 | 13310 | 13310 | 13310 | 0 |
| 359 | 20230718 | 132600 | 1501254510 | 13310 | 13310 | 13310 | 13310 | 5 |
| 360 | 20230718 | 132500 | 1501187960 | 13310 | 13310 | 13310 | 13310 | 0 |
| 361 | 20230718 | 132400 | 1501187960 | 13310 | 13310 | 13310 | 13310 | 35 |
| 362 | 20230718 | 132300 | 1500722110 | 13320 | 13320 | 13320 | 13320 | 11 |
| 363 | 20230718 | 132200 | 1500575590 | 13270 | 13270 | 13270 | 13270 | 10 |
| 364 | 20230718 | 132100 | 1500442890 | 13320 | 13270 | 13330 | 13270 | 97 |
| 365 | 20230718 | 132000 | 1499150700 | 13270 | 13300 | 13300 | 13270 | 976 |
| 366 | 20230718 | 131900 | 1486190150 | 13280 | 13280 | 13280 | 13280 | 0 |
| 367 | 20230718 | 131800 | 1486190150 | 13280 | 13280 | 13280 | 13280 | 0 |
| 368 | 20230718 | 131700 | 1486190150 | 13280 | 13280 | 13280 | 13280 | 0 |
| 369 | 20230718 | 131600 | 1486190150 | 13280 | 13280 | 13280 | 13280 | 1 |
| 370 | 20230718 | 131500 | 1486176870 | 13280 | 13280 | 13280 | 13280 | 1 |
| 371 | 20230718 | 131400 | 1486163590 | 13280 | 13280 | 13280 | 13280 | 57 |
| 372 | 20230718 | 131300 | 1485406630 | 13280 | 13280 | 13280 | 13280 | 2 |
| 373 | 20230718 | 131200 | 1485380070 | 13280 | 13280 | 13280 | 13280 | 6 |
| 374 | 20230718 | 131100 | 1485300390 | 13280 | 13280 | 13280 | 13280 | 2 |
| 375 | 20230718 | 131000 | 1485273830 | 13280 | 13280 | 13280 | 13280 | 2 |
| 376 | 20230718 | 130900 | 1485247270 | 13280 | 13280 | 13280 | 13280 | 97 |
| 377 | 20230718 | 130800 | 1483959110 | 13280 | 13280 | 13280 | 13280 | 85 |
| 378 | 20230718 | 130700 | 1482830310 | 13280 | 13280 | 13280 | 13280 | 4 |
| 379 | 20230718 | 130600 | 1482777190 | 13280 | 13280 | 13280 | 13280 | 525 |
| 380 | 20230718 | 130500 | 1475805190 | 13280 | 13310 | 13310 | 13280 | 1705 |
| 381 | 20230718 | 130400 | 1453155520 | 13320 | 13320 | 13320 | 13320 | 1 |
| 382 | 20230718 | 130300 | 1453142200 | 13320 | 13320 | 13320 | 13320 | 45 |
| 383 | 20230718 | 130200 | 1452542800 | 13320 | 13320 | 13320 | 13320 | 0 |
| 384 | 20230718 | 130100 | 1452542800 | 13320 | 13330 | 13330 | 13320 | 77 |
| 385 | 20230718 | 130000 | 1451517060 | 13320 | 13320 | 13320 | 13320 | 0 |
| 386 | 20230718 | 125900 | 1451517060 | 13320 | 13310 | 13320 | 13300 | 446 |
| 387 | 20230718 | 125800 | 1445581860 | 13310 | 13310 | 13310 | 13310 | 171 |
| 388 | 20230718 | 125700 | 1443305850 | 13320 | 13320 | 13320 | 13320 | 6 |
| 389 | 20230718 | 125600 | 1443225930 | 13330 | 13330 | 13330 | 13330 | 436 |
| 390 | 20230718 | 125500 | 1437414050 | 13330 | 13330 | 13330 | 13330 | 168 |
| 391 | 20230718 | 125400 | 1435174610 | 13300 | 13290 | 13300 | 13290 | 1225 |
| 392 | 20230718 | 125300 | 1418892320 | 13280 | 13280 | 13280 | 13280 | 1 |
| 393 | 20230718 | 125200 | 1418879040 | 13280 | 13280 | 13280 | 13280 | 2 |
| 394 | 20230718 | 125100 | 1418852480 | 13280 | 13280 | 13280 | 13280 | 0 |
| 395 | 20230718 | 125000 | 1418852480 | 13280 | 13280 | 13280 | 13280 | 80 |
| 396 | 20230718 | 124900 | 1417790080 | 13280 | 13280 | 13280 | 13280 | 1 |
| 397 | 20230718 | 124800 | 1417776800 | 13240 | 13280 | 13280 | 13240 | 110 |
| 398 | 20230718 | 124700 | 1416320000 | 13230 | 13230 | 13230 | 13230 | 0 |
| 399 | 20230718 | 124600 | 1416320000 | 13230 | 13230 | 13230 | 13230 | 0 |
| 400 | 20230718 | 124500 | 1416320000 | 13230 | 13220 | 13230 | 13220 | 268 |
| 401 | 20230718 | 124400 | 1412774370 | 13230 | 13230 | 13230 | 13220 | 37 |
| 402 | 20230718 | 124300 | 1412284900 | 13230 | 13230 | 13230 | 13230 | 0 |
| 403 | 20230718 | 124200 | 1412284900 | 13230 | 13230 | 13230 | 13230 | 102 |
| 404 | 20230718 | 124100 | 1410935440 | 13290 | 13250 | 13290 | 13250 | 25 |
| 405 | 20230718 | 124000 | 1410604150 | 13290 | 13280 | 13290 | 13280 | 8 |
| 406 | 20230718 | 123900 | 1410497860 | 13290 | 13290 | 13290 | 13290 | 0 |
| 407 | 20230718 | 123800 | 1410497860 | 13290 | 13290 | 13290 | 13290 | 7 |
| 408 | 20230718 | 123700 | 1410404830 | 13250 | 13250 | 13250 | 13250 | 40 |
| 409 | 20230718 | 123600 | 1409874830 | 13250 | 13250 | 13250 | 13250 | 10 |
| 410 | 20230718 | 123500 | 1409742330 | 13220 | 13240 | 13240 | 13220 | 2 |
| 411 | 20230718 | 123400 | 1409715870 | 13250 | 13250 | 13250 | 13250 | 60 |
| 412 | 20230718 | 123300 | 1408920870 | 13250 | 13250 | 13250 | 13250 | 60 |
| 413 | 20230718 | 123200 | 1408125870 | 13260 | 13260 | 13260 | 13260 | 20 |
| 414 | 20230718 | 123100 | 1407860670 | 13280 | 13280 | 13280 | 13280 | 5 |
| 415 | 20230718 | 123000 | 1407794270 | 13300 | 13300 | 13300 | 13300 | 0 |
| 416 | 20230718 | 122900 | 1407794270 | 13300 | 13290 | 13300 | 13290 | 50 |
| 417 | 20230718 | 122800 | 1407129290 | 13300 | 13290 | 13300 | 13290 | 56 |
| 418 | 20230718 | 122700 | 1406384790 | 13300 | 13190 | 13300 | 13190 | 225 |
| 419 | 20230718 | 122600 | 1403416930 | 13200 | 13210 | 13210 | 13200 | 500 |
| 420 | 20230718 | 122500 | 1396816670 | 13200 | 13200 | 13200 | 13200 | 1 |
| 421 | 20230718 | 122400 | 1396803470 | 13200 | 13330 | 13330 | 13160 | 1511 |
| 422 | 20230718 | 122300 | 1376832470 | 13350 | 13300 | 13350 | 13280 | 211 |
| 423 | 20230718 | 122200 | 1374028620 | 13290 | 13290 | 13290 | 13290 | 239 |
| 424 | 20230718 | 122100 | 1370852310 | 13280 | 13280 | 13280 | 13280 | 50 |
| 425 | 20230718 | 122000 | 1370188310 | 13270 | 13280 | 13280 | 13270 | 30 |
| 426 | 20230718 | 121900 | 1369790160 | 13290 | 13280 | 13290 | 13280 | 133 |
| 427 | 20230718 | 121800 | 1368023910 | 13230 | 13250 | 13250 | 13230 | 545 |
| 428 | 20230718 | 121700 | 1360811500 | 13250 | 13250 | 13280 | 13250 | 365 |
| 429 | 20230718 | 121600 | 1355970850 | 13250 | 13260 | 13260 | 13250 | 50 |
| 430 | 20230718 | 121500 | 1355307950 | 13260 | 13250 | 13260 | 13250 | 137 |
| 431 | 20230718 | 121400 | 1353491850 | 13250 | 13250 | 13250 | 13250 | 103 |
| 432 | 20230718 | 121300 | 1352127100 | 13250 | 13250 | 13250 | 13250 | 26 |
| 433 | 20230718 | 121200 | 1351782600 | 13250 | 13250 | 13250 | 13250 | 25 |
| 434 | 20230718 | 121100 | 1351451350 | 13250 | 13250 | 13250 | 13230 | 416 |
| 435 | 20230718 | 121000 | 1345939410 | 13250 | 13250 | 13250 | 13250 | 2 |
| 436 | 20230718 | 120900 | 1345912910 | 13250 | 13260 | 13260 | 13250 | 15 |
| 437 | 20230718 | 120800 | 1345714060 | 13250 | 13250 | 13250 | 13250 | 30 |
| 438 | 20230718 | 120700 | 1345316560 | 13240 | 13240 | 13240 | 13240 | 110 |
| 439 | 20230718 | 120600 | 1343860160 | 13210 | 13210 | 13210 | 13210 | 2 |
| 440 | 20230718 | 120500 | 1343833740 | 13210 | 13200 | 13210 | 13200 | 514 |
| 441 | 20230718 | 120400 | 1337046440 | 13200 | 13240 | 13260 | 13200 | 469 |
| 442 | 20230718 | 120300 | 1330850060 | 13200 | 13230 | 13260 | 13110 | 6388 |
| 443 | 20230718 | 120200 | 1246710970 | 13230 | 13230 | 13240 | 13230 | 752 |
| 444 | 20230718 | 120100 | 1236756610 | 13230 | 13230 | 13230 | 13230 | 10 |
| 445 | 20230718 | 120000 | 1236624310 | 13300 | 13310 | 13310 | 13210 | 5592 |
| 446 | 20230718 | 115900 | 1162543560 | 13330 | 13330 | 13330 | 13330 | 651 |
| 447 | 20230718 | 115800 | 1153865730 | 13330 | 13330 | 13330 | 13330 | 30 |
| 448 | 20230718 | 115700 | 1153465830 | 13310 | 13300 | 13310 | 13300 | 262 |
| 449 | 20230718 | 115600 | 1149978940 | 13300 | 13300 | 13300 | 13300 | 261 |
| 450 | 20230718 | 115500 | 1146507640 | 13300 | 13300 | 13300 | 13300 | 153 |
| 451 | 20230718 | 115400 | 1144472740 | 13280 | 13280 | 13280 | 13280 | 139 |
| 452 | 20230718 | 115300 | 1142626820 | 13280 | 13280 | 13280 | 13280 | 126 |
| 453 | 20230718 | 115200 | 1140953540 | 13280 | 13300 | 13300 | 13280 | 91 |
| 454 | 20230718 | 115100 | 1139744860 | 13280 | 13300 | 13300 | 13280 | 136 |
| 455 | 20230718 | 115000 | 1137937280 | 13300 | 13300 | 13300 | 13300 | 16 |
| 456 | 20230718 | 114900 | 1137724480 | 13300 | 13300 | 13300 | 13300 | 213 |
| 457 | 20230718 | 114800 | 1134891580 | 13300 | 13320 | 13320 | 13300 | 80 |
| 458 | 20230718 | 114700 | 1133826980 | 13300 | 13300 | 13300 | 13300 | 8 |
| 459 | 20230718 | 114600 | 1133720580 | 13300 | 13320 | 13320 | 13300 | 740 |
| 460 | 20230718 | 114500 | 1123874700 | 13320 | 13320 | 13320 | 13320 | 150 |
| 461 | 20230718 | 114400 | 1121876700 | 13320 | 13320 | 13320 | 13320 | 20 |
| 462 | 20230718 | 114300 | 1121610300 | 13320 | 13320 | 13320 | 13320 | 0 |
| 463 | 20230718 | 114200 | 1121610300 | 13320 | 13320 | 13320 | 13320 | 0 |
| 464 | 20230718 | 114100 | 1121610300 | 13320 | 13320 | 13320 | 13320 | 0 |
| 465 | 20230718 | 114000 | 1121610300 | 13320 | 13320 | 13320 | 13320 | 4 |
| 466 | 20230718 | 113900 | 1121557020 | 13310 | 13360 | 13360 | 13310 | 1376 |
| 467 | 20230718 | 113800 | 1103187090 | 13360 | 13360 | 13360 | 13360 | 15 |
| 468 | 20230718 | 113700 | 1102986690 | 13410 | 13420 | 13420 | 13410 | 2 |
| 469 | 20230718 | 113600 | 1102959860 | 13420 | 13360 | 13420 | 13360 | 551 |
| 470 | 20230718 | 113500 | 1095598440 | 13360 | 13420 | 13420 | 13360 | 24 |
| 471 | 20230718 | 113400 | 1095277090 | 13420 | 13400 | 13420 | 13400 | 145 |
| 472 | 20230718 | 113300 | 1093332470 | 13360 | 13360 | 13360 | 13360 | 355 |
| 473 | 20230718 | 113200 | 1088589670 | 13360 | 13360 | 13360 | 13360 | 229 |
| 474 | 20230718 | 113100 | 1085530230 | 13360 | 13320 | 13360 | 13300 | 1461 |
| 475 | 20230718 | 113000 | 1066065260 | 13330 | 13330 | 13330 | 13330 | 260 |
| 476 | 20230718 | 112900 | 1062599460 | 13330 | 13340 | 13340 | 13330 | 641 |
| 477 | 20230718 | 112800 | 1054054700 | 13340 | 13340 | 13340 | 13340 | 213 |
| 478 | 20230718 | 112700 | 1051213280 | 13360 | 13360 | 13360 | 13360 | 0 |
| 479 | 20230718 | 112600 | 1051213280 | 13360 | 13360 | 13360 | 13330 | 3 |
| 480 | 20230718 | 112500 | 1051173230 | 13360 | 13360 | 13360 | 13330 | 170 |
| 481 | 20230718 | 112400 | 1048902840 | 13360 | 13320 | 13360 | 13320 | 50 |
| 482 | 20230718 | 112300 | 1048236800 | 13320 | 13340 | 13340 | 13310 | 2520 |
| 483 | 20230718 | 112200 | 1014662920 | 13350 | 13410 | 13410 | 13350 | 1925 |
| 484 | 20230718 | 112100 | 988925350 | 13420 | 13420 | 13420 | 13420 | 1 |
| 485 | 20230718 | 112000 | 988911930 | 13410 | 13420 | 13420 | 13410 | 36 |
| 486 | 20230718 | 111900 | 988429160 | 13420 | 13420 | 13420 | 13420 | 110 |
| 487 | 20230718 | 111800 | 986952960 | 13410 | 13410 | 13410 | 13410 | 331 |
| 488 | 20230718 | 111700 | 982514250 | 13420 | 13420 | 13420 | 13400 | 115 |
| 489 | 20230718 | 111600 | 980972950 | 13420 | 13420 | 13420 | 13420 | 0 |
| 490 | 20230718 | 111500 | 980972950 | 13420 | 13420 | 13420 | 13420 | 0 |
| 491 | 20230718 | 111400 | 980972950 | 13420 | 13420 | 13420 | 13420 | 3 |
| 492 | 20230718 | 111300 | 980932690 | 13420 | 13420 | 13420 | 13420 | 62 |
| 493 | 20230718 | 111200 | 980100650 | 13420 | 13420 | 13420 | 13420 | 0 |
| 494 | 20230718 | 111100 | 980100650 | 13420 | 13430 | 13430 | 13420 | 28 |
| 495 | 20230718 | 111000 | 979724870 | 13390 | 13390 | 13390 | 13390 | 35 |
| 496 | 20230718 | 110900 | 979256220 | 13390 | 13400 | 13400 | 13390 | 524 |
| 497 | 20230718 | 110800 | 972238850 | 13390 | 13430 | 13430 | 13390 | 124 |
| 498 | 20230718 | 110700 | 970578150 | 13430 | 13430 | 13430 | 13430 | 5 |
| 499 | 20230718 | 110600 | 970511000 | 13430 | 13430 | 13430 | 13430 | 4 |
| 500 | 20230718 | 110500 | 970457280 | 13390 | 13390 | 13390 | 13390 | 190 |
| 501 | 20230718 | 110400 | 967913180 | 13400 | 13430 | 13430 | 13400 | 1125 |
| 502 | 20230718 | 110300 | 952822380 | 13440 | 13440 | 13440 | 13440 | 17 |
| 503 | 20230718 | 110200 | 952593900 | 13440 | 13440 | 13440 | 13440 | 149 |
| 504 | 20230718 | 110100 | 950591340 | 13420 | 13420 | 13420 | 13420 | 22 |
| 505 | 20230718 | 110000 | 950296100 | 13420 | 13420 | 13420 | 13420 | 202 |
| 506 | 20230718 | 105900 | 947585260 | 13420 | 13420 | 13420 | 13420 | 22 |
| 507 | 20230718 | 105800 | 947290020 | 13420 | 13430 | 13430 | 13420 | 173 |
| 508 | 20230718 | 105700 | 944967130 | 13410 | 13420 | 13430 | 13410 | 145 |
| 509 | 20230718 | 105600 | 943021490 | 13420 | 13420 | 13420 | 13420 | 0 |
| 510 | 20230718 | 105500 | 943021490 | 13420 | 13420 | 13420 | 13420 | 10 |
| 511 | 20230718 | 105400 | 942887290 | 13410 | 13410 | 13410 | 13410 | 32 |
| 512 | 20230718 | 105300 | 942458170 | 13400 | 13400 | 13400 | 13400 | 10 |
| 513 | 20230718 | 105200 | 942324170 | 13400 | 13400 | 13400 | 13400 | 30 |
| 514 | 20230718 | 105100 | 941922170 | 13390 | 13390 | 13390 | 13390 | 0 |
| 515 | 20230718 | 105000 | 941922170 | 13390 | 13400 | 13400 | 13390 | 349 |
| 516 | 20230718 | 104900 | 937245760 | 13400 | 13400 | 13400 | 13400 | 0 |
| 517 | 20230718 | 104800 | 937245760 | 13400 | 13400 | 13400 | 13400 | 139 |
| 518 | 20230718 | 104700 | 935383160 | 13400 | 13400 | 13400 | 13400 | 296 |
| 519 | 20230718 | 104600 | 931416760 | 13400 | 13400 | 13400 | 13400 | 1253 |
| 520 | 20230718 | 104500 | 914626560 | 13400 | 13400 | 13400 | 13400 | 710 |
| 521 | 20230718 | 104400 | 905112560 | 13400 | 13410 | 13410 | 13400 | 668 |
| 522 | 20230718 | 104300 | 896160420 | 13410 | 13430 | 13430 | 13410 | 2314 |
| 523 | 20230718 | 104200 | 865129530 | 13430 | 13420 | 13430 | 13410 | 601 |
| 524 | 20230718 | 104100 | 857069560 | 13420 | 13430 | 13430 | 13420 | 99 |
| 525 | 20230718 | 104000 | 855740010 | 13430 | 13430 | 13430 | 13430 | 55 |
| 526 | 20230718 | 103900 | 855001360 | 13410 | 13440 | 13440 | 13410 | 450 |
| 527 | 20230718 | 103800 | 848962870 | 13420 | 13420 | 13420 | 13420 | 0 |
| 528 | 20230718 | 103700 | 848962870 | 13420 | 13420 | 13420 | 13420 | 0 |
| 529 | 20230718 | 103600 | 848962870 | 13420 | 13420 | 13420 | 13420 | 11 |
| 530 | 20230718 | 103500 | 848815250 | 13420 | 13420 | 13420 | 13420 | 264 |
| 531 | 20230718 | 103400 | 845272370 | 13420 | 13420 | 13420 | 13420 | 152 |
| 532 | 20230718 | 103300 | 843232530 | 13420 | 13420 | 13420 | 13420 | 112 |
| 533 | 20230718 | 103200 | 841729490 | 13420 | 13420 | 13420 | 13410 | 581 |
| 534 | 20230718 | 103100 | 833936940 | 13420 | 13450 | 13450 | 13420 | 479 |
| 535 | 20230718 | 103000 | 827503550 | 13440 | 13470 | 13470 | 13440 | 498 |
| 536 | 20230718 | 102900 | 820804220 | 13470 | 13470 | 13470 | 13470 | 31 |
| 537 | 20230718 | 102800 | 820386650 | 13480 | 13460 | 13480 | 13460 | 96 |
| 538 | 20230718 | 102700 | 819092690 | 13440 | 13460 | 13460 | 13440 | 21 |
| 539 | 20230718 | 102600 | 818810230 | 13430 | 13430 | 13430 | 13430 | 0 |
| 540 | 20230718 | 102500 | 818810230 | 13430 | 13430 | 13430 | 13430 | 0 |
| 541 | 20230718 | 102400 | 818810230 | 13430 | 13430 | 13430 | 13430 | 103 |
| 542 | 20230718 | 102300 | 817426940 | 13430 | 13430 | 13430 | 13430 | 969 |
| 543 | 20230718 | 102200 | 804413270 | 13420 | 13440 | 13440 | 13420 | 1731 |
| 544 | 20230718 | 102100 | 781174340 | 13450 | 13470 | 13470 | 13450 | 838 |
| 545 | 20230718 | 102000 | 769899910 | 13480 | 13480 | 13480 | 13480 | 102 |
| 546 | 20230718 | 101900 | 768524950 | 13470 | 13480 | 13480 | 13470 | 75 |
| 547 | 20230718 | 101800 | 767514650 | 13480 | 13470 | 13480 | 13470 | 410 |
| 548 | 20230718 | 101700 | 761991940 | 13480 | 13520 | 13520 | 13480 | 454 |
| 549 | 20230718 | 101600 | 755863490 | 13530 | 13530 | 13530 | 13530 | 0 |
| 550 | 20230718 | 101500 | 755863490 | 13530 | 13550 | 13550 | 13530 | 28 |
| 551 | 20230718 | 101400 | 755484600 | 13550 | 13530 | 13550 | 13530 | 2 |
| 552 | 20230718 | 101300 | 755457520 | 13540 | 13510 | 13540 | 13510 | 368 |
| 553 | 20230718 | 101200 | 750475260 | 13500 | 13500 | 13500 | 13500 | 0 |
| 554 | 20230718 | 101100 | 750475260 | 13500 | 13480 | 13500 | 13480 | 337 |
| 555 | 20230718 | 101000 | 745927770 | 13490 | 13490 | 13490 | 13490 | 6 |
| 556 | 20230718 | 100900 | 745846830 | 13460 | 13470 | 13470 | 13460 | 370 |
| 557 | 20230718 | 100800 | 740866020 | 13470 | 13470 | 13480 | 13470 | 126 |
| 558 | 20230718 | 100700 | 739168750 | 13460 | 13490 | 13490 | 13460 | 1004 |
| 559 | 20230718 | 100600 | 725635850 | 13490 | 13510 | 13510 | 13490 | 1094 |
| 560 | 20230718 | 100500 | 710867190 | 13510 | 13520 | 13520 | 13510 | 150 |
| 561 | 20230718 | 100400 | 708839910 | 13520 | 13540 | 13540 | 13520 | 1632 |
| 562 | 20230718 | 100300 | 686755010 | 13550 | 13540 | 13550 | 13540 | 43 |
| 563 | 20230718 | 100200 | 686172730 | 13540 | 13540 | 13540 | 13540 | 0 |
| 564 | 20230718 | 100100 | 686172730 | 13540 | 13540 | 13540 | 13540 | 125 |
| 565 | 20230718 | 100000 | 684480230 | 13540 | 13550 | 13550 | 13540 | 80 |
| 566 | 20230718 | 095900 | 683396630 | 13550 | 13550 | 13550 | 13550 | 67 |
| 567 | 20230718 | 095800 | 682488780 | 13550 | 13550 | 13550 | 13550 | 595 |
| 568 | 20230718 | 095700 | 674426530 | 13540 | 13540 | 13540 | 13540 | 366 |
| 569 | 20230718 | 095600 | 669470890 | 13550 | 13550 | 13550 | 13550 | 329 |
| 570 | 20230718 | 095500 | 665012940 | 13550 | 13620 | 13620 | 13550 | 112 |
| 571 | 20230718 | 095400 | 663491700 | 13550 | 13540 | 13550 | 13540 | 437 |
| 572 | 20230718 | 095300 | 657574710 | 13540 | 13600 | 13600 | 13540 | 755 |
| 573 | 20230718 | 095200 | 647348030 | 13620 | 13580 | 13640 | 13580 | 88 |
| 574 | 20230718 | 095100 | 646151270 | 13580 | 13580 | 13640 | 13580 | 394 |
| 575 | 20230718 | 095000 | 640793670 | 13590 | 13640 | 13640 | 13590 | 1881 |
| 576 | 20230718 | 094900 | 615187760 | 13640 | 13640 | 13640 | 13640 | 19 |
| 577 | 20230718 | 094800 | 614928600 | 13640 | 13660 | 13660 | 13640 | 53 |
| 578 | 20230718 | 094700 | 614205220 | 13640 | 13610 | 13640 | 13610 | 82 |
| 579 | 20230718 | 094600 | 613087040 | 13610 | 13600 | 13610 | 13600 | 642 |
| 580 | 20230718 | 094500 | 604355730 | 13600 | 13530 | 13600 | 13530 | 336 |
| 581 | 20230718 | 094400 | 599809580 | 13530 | 13540 | 13540 | 13530 | 500 |
| 582 | 20230718 | 094300 | 593043090 | 13540 | 13590 | 13590 | 13530 | 1467 |
| 583 | 20230718 | 094200 | 573182860 | 13590 | 13540 | 13590 | 13540 | 2776 |
| 584 | 20230718 | 094100 | 535544280 | 13540 | 13550 | 13570 | 13540 | 601 |
| 585 | 20230718 | 094000 | 527399980 | 13550 | 13590 | 13590 | 13550 | 581 |
| 586 | 20230718 | 093900 | 519518690 | 13590 | 13710 | 13710 | 13590 | 7616 |
| 587 | 20230718 | 093800 | 415573850 | 13710 | 13710 | 13710 | 13710 | 156 |
| 588 | 20230718 | 093700 | 413435090 | 13740 | 13750 | 13750 | 13720 | 671 |
| 589 | 20230718 | 093600 | 404225750 | 13750 | 13760 | 13760 | 13740 | 217 |
| 590 | 20230718 | 093500 | 401239970 | 13760 | 13750 | 13780 | 13730 | 754 |
| 591 | 20230718 | 093400 | 390871670 | 13760 | 13760 | 13760 | 13760 | 133 |
| 592 | 20230718 | 093300 | 389041590 | 13760 | 13710 | 13760 | 13710 | 160 |
| 593 | 20230718 | 093200 | 386842640 | 13710 | 13710 | 13710 | 13690 | 41 |
| 594 | 20230718 | 093100 | 386281260 | 13690 | 13690 | 13690 | 13690 | 0 |
| 595 | 20230718 | 093000 | 386281260 | 13690 | 13690 | 13690 | 13690 | 0 |
| 596 | 20230718 | 092900 | 386281260 | 13690 | 13690 | 13690 | 13690 | 41 |
| 597 | 20230718 | 092800 | 385719970 | 13680 | 13660 | 13680 | 13660 | 899 |
| 598 | 20230718 | 092700 | 373438510 | 13660 | 13660 | 13660 | 13660 | 21 |
| 599 | 20230718 | 092600 | 373151650 | 13660 | 13660 | 13660 | 13660 | 84 |
| 600 | 20230718 | 092500 | 372004210 | 13660 | 13660 | 13670 | 13650 | 623 |
| 601 | 20230718 | 092400 | 363499950 | 13690 | 13660 | 13690 | 13650 | 2125 |
| 602 | 20230718 | 092300 | 334475710 | 13660 | 13690 | 13700 | 13660 | 2915 |
| 603 | 20230718 | 092200 | 294625910 | 13680 | 13680 | 13680 | 13680 | 28 |
| 604 | 20230718 | 092100 | 294242870 | 13680 | 13680 | 13680 | 13680 | 234 |
| 605 | 20230718 | 092000 | 291041750 | 13680 | 13680 | 13680 | 13680 | 835 |
| 606 | 20230718 | 091900 | 279618950 | 13710 | 13680 | 13710 | 13680 | 66 |
| 607 | 20230718 | 091800 | 278714390 | 13680 | 13700 | 13700 | 13680 | 1684 |
| 608 | 20230718 | 091700 | 255672180 | 13690 | 13720 | 13720 | 13690 | 732 |
| 609 | 20230718 | 091600 | 245632160 | 13710 | 13780 | 13780 | 13710 | 245 |
| 610 | 20230718 | 091500 | 242262550 | 13780 | 13780 | 13780 | 13730 | 143 |
| 611 | 20230718 | 091400 | 240294360 | 13790 | 13720 | 13790 | 13710 | 121 |
| 612 | 20230718 | 091300 | 238633900 | 13710 | 13710 | 13710 | 13710 | 154 |
| 613 | 20230718 | 091200 | 236522560 | 13710 | 13670 | 13710 | 13670 | 216 |
| 614 | 20230718 | 091100 | 233562520 | 13670 | 13680 | 13700 | 13660 | 767 |
| 615 | 20230718 | 091000 | 223075880 | 13680 | 13660 | 13680 | 13650 | 154 |
| 616 | 20230718 | 090900 | 220970900 | 13660 | 13660 | 13660 | 13660 | 252 |
| 617 | 20230718 | 090800 | 217528580 | 13660 | 13650 | 13660 | 13650 | 192 |
| 618 | 20230718 | 090700 | 214907730 | 13650 | 13700 | 13700 | 13640 | 366 |
| 619 | 20230718 | 090600 | 209912800 | 13650 | 13640 | 13650 | 13640 | 294 |
| 620 | 20230718 | 090500 | 205901180 | 13630 | 13650 | 13720 | 13630 | 828 |
| 621 | 20230718 | 090400 | 194592380 | 13630 | 13610 | 13730 | 13610 | 823 |
| 622 | 20230718 | 090300 | 183380320 | 13610 | 13570 | 13610 | 13510 | 1900 |
| 623 | 20230718 | 090200 | 157626490 | 13550 | 13600 | 13610 | 13550 | 2217 |
| 624 | 20230718 | 090100 | 127490610 | 13590 | 13700 | 13740 | 13590 | 1894 |
| 625 | 20230718 | 090000 | 101587210 | 13700 | 13850 | 13850 | 13700 | 6773 |