29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 185200 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 7710 |
| 3 | 20230718 | 185100 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 4 | 20230718 | 185000 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 5 | 20230718 | 184900 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 6 | 20230718 | 184800 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 7 | 20230718 | 184700 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 8 | 20230718 | 184600 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 9 | 20230718 | 184500 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 10 | 20230718 | 184400 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 11 | 20230718 | 184300 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 12 | 20230718 | 184200 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 13 | 20230718 | 184100 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 14 | 20230718 | 184000 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 15 | 20230718 | 183900 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 16 | 20230718 | 183800 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 17 | 20230718 | 183700 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 18 | 20230718 | 183600 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 19 | 20230718 | 183500 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 20 | 20230718 | 183400 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 21 | 20230718 | 183300 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 22 | 20230718 | 183200 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 23 | 20230718 | 183100 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 24 | 20230718 | 183000 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 25 | 20230718 | 182900 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 26 | 20230718 | 182800 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 27 | 20230718 | 182700 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 28 | 20230718 | 182600 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 29 | 20230718 | 182500 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 30 | 20230718 | 182400 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 31 | 20230718 | 182300 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 32 | 20230718 | 182200 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 7710 |
| 33 | 20230718 | 182100 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 34 | 20230718 | 182000 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 35 | 20230718 | 181900 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 36 | 20230718 | 181800 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 37 | 20230718 | 181700 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 38 | 20230718 | 181600 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 39 | 20230718 | 181500 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 40 | 20230718 | 181400 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 41 | 20230718 | 181300 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 42 | 20230718 | 181200 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 43 | 20230718 | 181100 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 44 | 20230718 | 181000 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 45 | 20230718 | 180900 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 46 | 20230718 | 180800 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 47 | 20230718 | 180700 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 48 | 20230718 | 180600 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 49 | 20230718 | 180500 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 50 | 20230718 | 180400 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 51 | 20230718 | 180300 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 52 | 20230718 | 180200 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 53 | 20230718 | 180100 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 54 | 20230718 | 180000 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 55 | 20230718 | 175900 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 56 | 20230718 | 175800 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 57 | 20230718 | 175700 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 58 | 20230718 | 175600 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 59 | 20230718 | 175500 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 60 | 20230718 | 175400 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 61 | 20230718 | 175300 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 62 | 20230718 | 175200 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 7710 |
| 63 | 20230718 | 175100 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 64 | 20230718 | 175000 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 65 | 20230718 | 174900 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 66 | 20230718 | 174800 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 67 | 20230718 | 174700 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 68 | 20230718 | 174600 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 69 | 20230718 | 174500 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 70 | 20230718 | 174400 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 71 | 20230718 | 174300 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 72 | 20230718 | 174200 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 73 | 20230718 | 174100 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 74 | 20230718 | 174000 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 75 | 20230718 | 173900 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 76 | 20230718 | 173800 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 77 | 20230718 | 173700 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 78 | 20230718 | 173600 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 79 | 20230718 | 173500 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 80 | 20230718 | 173400 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 81 | 20230718 | 173300 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 82 | 20230718 | 173200 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 83 | 20230718 | 173100 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 84 | 20230718 | 173000 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 85 | 20230718 | 172900 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 86 | 20230718 | 172800 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 87 | 20230718 | 172700 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 88 | 20230718 | 172600 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 89 | 20230718 | 172500 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 90 | 20230718 | 172400 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 91 | 20230718 | 172300 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 92 | 20230718 | 172200 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 7710 |
| 93 | 20230718 | 172100 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 94 | 20230718 | 172000 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 95 | 20230718 | 171900 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 96 | 20230718 | 171800 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 97 | 20230718 | 171700 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 98 | 20230718 | 171600 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 99 | 20230718 | 171500 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 100 | 20230718 | 171400 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 101 | 20230718 | 171300 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 102 | 20230718 | 171200 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 103 | 20230718 | 171100 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 104 | 20230718 | 171000 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 105 | 20230718 | 170900 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 106 | 20230718 | 170800 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 107 | 20230718 | 170700 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 108 | 20230718 | 170600 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 109 | 20230718 | 170500 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 110 | 20230718 | 170400 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 111 | 20230718 | 170300 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 112 | 20230718 | 170200 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 113 | 20230718 | 170100 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 114 | 20230718 | 170000 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 115 | 20230718 | 165900 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 116 | 20230718 | 165800 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 117 | 20230718 | 165700 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 118 | 20230718 | 165600 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 119 | 20230718 | 165500 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 120 | 20230718 | 165400 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 121 | 20230718 | 165300 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 122 | 20230718 | 165200 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 7710 |
| 123 | 20230718 | 165100 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 124 | 20230718 | 165000 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 125 | 20230718 | 164900 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 126 | 20230718 | 164800 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 127 | 20230718 | 164700 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 128 | 20230718 | 164600 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 129 | 20230718 | 164500 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 130 | 20230718 | 164400 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 131 | 20230718 | 164300 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 132 | 20230718 | 164200 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 133 | 20230718 | 164100 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 134 | 20230718 | 164000 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 135 | 20230718 | 163900 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 136 | 20230718 | 163800 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 137 | 20230718 | 163700 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 138 | 20230718 | 163600 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 139 | 20230718 | 163500 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 140 | 20230718 | 163400 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 141 | 20230718 | 163300 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 142 | 20230718 | 163200 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 143 | 20230718 | 163100 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 144 | 20230718 | 163000 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 145 | 20230718 | 162900 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 146 | 20230718 | 162800 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 147 | 20230718 | 162700 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 148 | 20230718 | 162600 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 149 | 20230718 | 162500 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 150 | 20230718 | 162400 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 151 | 20230718 | 162300 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 152 | 20230718 | 162200 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 7710 |
| 153 | 20230718 | 162100 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 154 | 20230718 | 162000 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 155 | 20230718 | 161900 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 156 | 20230718 | 161800 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 157 | 20230718 | 161700 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 158 | 20230718 | 161600 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 159 | 20230718 | 161500 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 160 | 20230718 | 161400 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 161 | 20230718 | 161300 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 162 | 20230718 | 161200 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 163 | 20230718 | 161100 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 164 | 20230718 | 161000 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 165 | 20230718 | 160900 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 166 | 20230718 | 160800 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 167 | 20230718 | 160700 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 168 | 20230718 | 160600 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 169 | 20230718 | 160500 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 170 | 20230718 | 160400 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 171 | 20230718 | 160300 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 172 | 20230718 | 160200 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 173 | 20230718 | 160100 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 174 | 20230718 | 160000 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 175 | 20230718 | 155900 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 176 | 20230718 | 155800 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 177 | 20230718 | 155700 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 178 | 20230718 | 155600 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 179 | 20230718 | 155500 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 180 | 20230718 | 155400 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 181 | 20230718 | 155300 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 182 | 20230718 | 155200 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 7710 |
| 183 | 20230718 | 155100 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 184 | 20230718 | 155000 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 185 | 20230718 | 154900 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 186 | 20230718 | 154800 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 187 | 20230718 | 154700 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 188 | 20230718 | 154600 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 189 | 20230718 | 154500 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 190 | 20230718 | 154400 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 191 | 20230718 | 154300 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 192 | 20230718 | 154200 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 193 | 20230718 | 154100 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 194 | 20230718 | 154000 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 195 | 20230718 | 153900 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 196 | 20230718 | 153800 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 197 | 20230718 | 153700 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 198 | 20230718 | 153600 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 199 | 20230718 | 153500 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 200 | 20230718 | 153400 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 201 | 20230718 | 153300 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 202 | 20230718 | 153200 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 203 | 20230718 | 153100 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 0 |
| 204 | 20230718 | 153000 | 1574080760 | 2655 | 2655 | 2655 | 2655 | 7710 |
| 205 | 20230718 | 152900 | 1553610710 | 2665 | 2665 | 2665 | 2665 | 0 |
| 206 | 20230718 | 152800 | 1553610710 | 2665 | 2665 | 2665 | 2665 | 0 |
| 207 | 20230718 | 152700 | 1553610710 | 2665 | 2665 | 2665 | 2665 | 0 |
| 208 | 20230718 | 152600 | 1553610710 | 2665 | 2665 | 2665 | 2665 | 0 |
| 209 | 20230718 | 152500 | 1553610710 | 2665 | 2665 | 2665 | 2665 | 0 |
| 210 | 20230718 | 152400 | 1553610710 | 2665 | 2665 | 2665 | 2665 | 0 |
| 211 | 20230718 | 152300 | 1553610710 | 2665 | 2665 | 2665 | 2665 | 0 |
| 212 | 20230718 | 152200 | 1553610710 | 2665 | 2665 | 2665 | 2665 | 0 |
| 213 | 20230718 | 152100 | 1553610710 | 2665 | 2665 | 2665 | 2665 | 0 |
| 214 | 20230718 | 152000 | 1553610710 | 2665 | 2665 | 2665 | 2665 | 0 |
| 215 | 20230718 | 151900 | 1553610710 | 2665 | 2660 | 2665 | 2650 | 3163 |
| 216 | 20230718 | 151800 | 1545191115 | 2660 | 2665 | 2665 | 2660 | 18 |
| 217 | 20230718 | 151700 | 1545143155 | 2665 | 2655 | 2665 | 2650 | 194 |
| 218 | 20230718 | 151600 | 1544628300 | 2655 | 2650 | 2655 | 2650 | 181 |
| 219 | 20230718 | 151500 | 1544148645 | 2650 | 2650 | 2650 | 2650 | 70 |
| 220 | 20230718 | 151400 | 1543963145 | 2655 | 2655 | 2655 | 2655 | 0 |
| 221 | 20230718 | 151300 | 1543963145 | 2655 | 2655 | 2655 | 2655 | 1 |
| 222 | 20230718 | 151200 | 1543960490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 223 | 20230718 | 151100 | 1543960490 | 2650 | 2655 | 2655 | 2650 | 2151 |
| 224 | 20230718 | 151000 | 1538255035 | 2660 | 2655 | 2660 | 2655 | 63 |
| 225 | 20230718 | 150900 | 1538087765 | 2655 | 2655 | 2655 | 2655 | 48 |
| 226 | 20230718 | 150800 | 1537960325 | 2655 | 2655 | 2655 | 2650 | 9161 |
| 227 | 20230718 | 150700 | 1513675595 | 2655 | 2655 | 2655 | 2655 | 2721 |
| 228 | 20230718 | 150600 | 1506451340 | 2655 | 2655 | 2655 | 2655 | 109 |
| 229 | 20230718 | 150500 | 1506161945 | 2655 | 2655 | 2655 | 2655 | 472 |
| 230 | 20230718 | 150400 | 1504908785 | 2655 | 2655 | 2655 | 2650 | 3626 |
| 231 | 20230718 | 150300 | 1495299740 | 2670 | 2655 | 2670 | 2655 | 1443 |
| 232 | 20230718 | 150200 | 1491462240 | 2655 | 2660 | 2660 | 2655 | 4215 |
| 233 | 20230718 | 150100 | 1480262690 | 2660 | 2660 | 2660 | 2660 | 127 |
| 234 | 20230718 | 150000 | 1479924870 | 2665 | 2660 | 2665 | 2660 | 296 |
| 235 | 20230718 | 145900 | 1479137505 | 2665 | 2665 | 2665 | 2665 | 307 |
| 236 | 20230718 | 145800 | 1478319350 | 2665 | 2665 | 2665 | 2665 | 0 |
| 237 | 20230718 | 145700 | 1478319350 | 2665 | 2670 | 2675 | 2665 | 1713 |
| 238 | 20230718 | 145600 | 1473751950 | 2670 | 2670 | 2670 | 2665 | 2488 |
| 239 | 20230718 | 145500 | 1467119995 | 2665 | 2665 | 2665 | 2665 | 316 |
| 240 | 20230718 | 145400 | 1466277855 | 2670 | 2670 | 2670 | 2670 | 397 |
| 241 | 20230718 | 145300 | 1465217865 | 2670 | 2670 | 2670 | 2670 | 2201 |
| 242 | 20230718 | 145200 | 1459341195 | 2670 | 2670 | 2670 | 2670 | 374 |
| 243 | 20230718 | 145100 | 1458342615 | 2670 | 2665 | 2670 | 2660 | 736 |
| 244 | 20230718 | 145000 | 1456381750 | 2660 | 2665 | 2665 | 2660 | 1364 |
| 245 | 20230718 | 144900 | 1452746740 | 2665 | 2665 | 2665 | 2665 | 391 |
| 246 | 20230718 | 144800 | 1451704725 | 2665 | 2660 | 2665 | 2660 | 190 |
| 247 | 20230718 | 144700 | 1451198875 | 2660 | 2660 | 2665 | 2660 | 610 |
| 248 | 20230718 | 144600 | 1449573775 | 2670 | 2670 | 2670 | 2670 | 0 |
| 249 | 20230718 | 144500 | 1449573775 | 2670 | 2670 | 2670 | 2670 | 0 |
| 250 | 20230718 | 144400 | 1449573775 | 2670 | 2650 | 2670 | 2650 | 1000 |
| 251 | 20230718 | 144300 | 1446905895 | 2645 | 2645 | 2645 | 2645 | 1429 |
| 252 | 20230718 | 144200 | 1443126190 | 2645 | 2645 | 2650 | 2645 | 5477 |
| 253 | 20230718 | 144100 | 1428612475 | 2640 | 2640 | 2640 | 2640 | 0 |
| 254 | 20230718 | 144000 | 1428612475 | 2640 | 2650 | 2650 | 2640 | 6311 |
| 255 | 20230718 | 143900 | 1411898740 | 2650 | 2650 | 2650 | 2650 | 0 |
| 256 | 20230718 | 143800 | 1411898740 | 2650 | 2650 | 2650 | 2650 | 1 |
| 257 | 20230718 | 143700 | 1411896090 | 2655 | 2655 | 2655 | 2655 | 3 |
| 258 | 20230718 | 143600 | 1411888125 | 2650 | 2650 | 2650 | 2650 | 1187 |
| 259 | 20230718 | 143500 | 1408742575 | 2650 | 2650 | 2650 | 2650 | 166 |
| 260 | 20230718 | 143400 | 1408302675 | 2655 | 2655 | 2655 | 2655 | 2 |
| 261 | 20230718 | 143300 | 1408297365 | 2650 | 2650 | 2650 | 2650 | 327 |
| 262 | 20230718 | 143200 | 1407430815 | 2655 | 2655 | 2655 | 2655 | 1 |
| 263 | 20230718 | 143100 | 1407428160 | 2655 | 2660 | 2660 | 2655 | 2290 |
| 264 | 20230718 | 143000 | 1401340540 | 2660 | 2665 | 2665 | 2660 | 80 |
| 265 | 20230718 | 142900 | 1401127440 | 2665 | 2660 | 2665 | 2660 | 690 |
| 266 | 20230718 | 142800 | 1399292035 | 2660 | 2665 | 2665 | 2660 | 510 |
| 267 | 20230718 | 142700 | 1397935430 | 2660 | 2655 | 2660 | 2655 | 3117 |
| 268 | 20230718 | 142600 | 1389656405 | 2655 | 2655 | 2655 | 2655 | 1975 |
| 269 | 20230718 | 142500 | 1384412780 | 2655 | 2660 | 2660 | 2655 | 294 |
| 270 | 20230718 | 142400 | 1383632160 | 2660 | 2660 | 2660 | 2660 | 262 |
| 271 | 20230718 | 142300 | 1382935240 | 2655 | 2655 | 2655 | 2650 | 1559 |
| 272 | 20230718 | 142200 | 1378802210 | 2655 | 2655 | 2655 | 2655 | 709 |
| 273 | 20230718 | 142100 | 1376919815 | 2665 | 2655 | 2665 | 2655 | 282 |
| 274 | 20230718 | 142000 | 1376169715 | 2650 | 2660 | 2660 | 2650 | 254 |
| 275 | 20230718 | 141900 | 1375495715 | 2660 | 2660 | 2660 | 2655 | 1972 |
| 276 | 20230718 | 141800 | 1370259950 | 2660 | 2660 | 2660 | 2660 | 15 |
| 277 | 20230718 | 141700 | 1370220050 | 2660 | 2660 | 2660 | 2655 | 643 |
| 278 | 20230718 | 141600 | 1368512825 | 2655 | 2660 | 2660 | 2655 | 4 |
| 279 | 20230718 | 141500 | 1368502190 | 2665 | 2665 | 2665 | 2665 | 0 |
| 280 | 20230718 | 141400 | 1368502190 | 2665 | 2665 | 2665 | 2665 | 14 |
| 281 | 20230718 | 141300 | 1368464880 | 2665 | 2670 | 2670 | 2655 | 40 |
| 282 | 20230718 | 141200 | 1368358220 | 2670 | 2660 | 2670 | 2655 | 3652 |
| 283 | 20230718 | 141100 | 1358658835 | 2660 | 2655 | 2660 | 2655 | 664 |
| 284 | 20230718 | 141000 | 1356895860 | 2655 | 2650 | 2655 | 2645 | 5469 |
| 285 | 20230718 | 140900 | 1342405235 | 2650 | 2650 | 2650 | 2645 | 40 |
| 286 | 20230718 | 140800 | 1342299265 | 2650 | 2650 | 2650 | 2645 | 323 |
| 287 | 20230718 | 140700 | 1341444095 | 2650 | 2650 | 2650 | 2645 | 478 |
| 288 | 20230718 | 140600 | 1340179710 | 2645 | 2640 | 2650 | 2640 | 2070 |
| 289 | 20230718 | 140500 | 1334706880 | 2635 | 2640 | 2640 | 2635 | 621 |
| 290 | 20230718 | 140400 | 1333070480 | 2640 | 2635 | 2640 | 2635 | 2229 |
| 291 | 20230718 | 140300 | 1327187045 | 2635 | 2640 | 2640 | 2635 | 117 |
| 292 | 20230718 | 140200 | 1326878690 | 2640 | 2635 | 2640 | 2635 | 1716 |
| 293 | 20230718 | 140100 | 1322357010 | 2635 | 2635 | 2635 | 2635 | 1011 |
| 294 | 20230718 | 140000 | 1319693025 | 2635 | 2635 | 2635 | 2635 | 120 |
| 295 | 20230718 | 135900 | 1319376825 | 2635 | 2635 | 2635 | 2635 | 19 |
| 296 | 20230718 | 135800 | 1319326760 | 2635 | 2640 | 2640 | 2635 | 14 |
| 297 | 20230718 | 135700 | 1319289860 | 2640 | 2640 | 2640 | 2640 | 400 |
| 298 | 20230718 | 135600 | 1318233860 | 2640 | 2640 | 2640 | 2640 | 50 |
| 299 | 20230718 | 135500 | 1318101860 | 2640 | 2635 | 2640 | 2630 | 11001 |
| 300 | 20230718 | 135400 | 1289155165 | 2640 | 2640 | 2640 | 2640 | 1 |
| 301 | 20230718 | 135300 | 1289152525 | 2635 | 2635 | 2635 | 2635 | 552 |
| 302 | 20230718 | 135200 | 1287698005 | 2635 | 2635 | 2635 | 2635 | 1352 |
| 303 | 20230718 | 135100 | 1284135485 | 2635 | 2635 | 2635 | 2635 | 0 |
| 304 | 20230718 | 135000 | 1284135485 | 2635 | 2635 | 2635 | 2635 | 0 |
| 305 | 20230718 | 134900 | 1284135485 | 2635 | 2635 | 2635 | 2635 | 0 |
| 306 | 20230718 | 134800 | 1284135485 | 2635 | 2635 | 2635 | 2635 | 100 |
| 307 | 20230718 | 134700 | 1283871985 | 2635 | 2635 | 2635 | 2635 | 1 |
| 308 | 20230718 | 134600 | 1283869350 | 2630 | 2635 | 2635 | 2630 | 370 |
| 309 | 20230718 | 134500 | 1282896225 | 2630 | 2630 | 2630 | 2630 | 335 |
| 310 | 20230718 | 134400 | 1282015175 | 2635 | 2635 | 2635 | 2635 | 0 |
| 311 | 20230718 | 134300 | 1282015175 | 2635 | 2635 | 2635 | 2635 | 0 |
| 312 | 20230718 | 134200 | 1282015175 | 2635 | 2635 | 2635 | 2635 | 0 |
| 313 | 20230718 | 134100 | 1282015175 | 2635 | 2635 | 2635 | 2635 | 0 |
| 314 | 20230718 | 134000 | 1282015175 | 2635 | 2635 | 2635 | 2635 | 1 |
| 315 | 20230718 | 133900 | 1282012540 | 2630 | 2630 | 2630 | 2630 | 0 |
| 316 | 20230718 | 133800 | 1282012540 | 2630 | 2630 | 2630 | 2630 | 50 |
| 317 | 20230718 | 133700 | 1281881040 | 2635 | 2635 | 2635 | 2635 | 40 |
| 318 | 20230718 | 133600 | 1281775640 | 2635 | 2635 | 2635 | 2635 | 1 |
| 319 | 20230718 | 133500 | 1281773005 | 2635 | 2635 | 2635 | 2635 | 30 |
| 320 | 20230718 | 133400 | 1281693955 | 2635 | 2635 | 2635 | 2635 | 2 |
| 321 | 20230718 | 133300 | 1281688685 | 2630 | 2630 | 2630 | 2630 | 1090 |
| 322 | 20230718 | 133200 | 1278821985 | 2635 | 2635 | 2640 | 2635 | 630 |
| 323 | 20230718 | 133100 | 1277161930 | 2635 | 2635 | 2635 | 2635 | 0 |
| 324 | 20230718 | 133000 | 1277161930 | 2635 | 2635 | 2635 | 2635 | 226 |
| 325 | 20230718 | 132900 | 1276566420 | 2635 | 2635 | 2635 | 2635 | 1147 |
| 326 | 20230718 | 132800 | 1273544075 | 2640 | 2640 | 2640 | 2640 | 1 |
| 327 | 20230718 | 132700 | 1273541435 | 2635 | 2635 | 2635 | 2635 | 415 |
| 328 | 20230718 | 132600 | 1272447910 | 2635 | 2635 | 2635 | 2635 | 20 |
| 329 | 20230718 | 132500 | 1272395210 | 2635 | 2635 | 2635 | 2635 | 94 |
| 330 | 20230718 | 132400 | 1272147520 | 2630 | 2630 | 2630 | 2630 | 15 |
| 331 | 20230718 | 132300 | 1272108070 | 2635 | 2635 | 2635 | 2635 | 0 |
| 332 | 20230718 | 132200 | 1272108070 | 2635 | 2635 | 2635 | 2635 | 1 |
| 333 | 20230718 | 132100 | 1272105435 | 2640 | 2640 | 2640 | 2640 | 0 |
| 334 | 20230718 | 132000 | 1272105435 | 2640 | 2640 | 2640 | 2640 | 50 |
| 335 | 20230718 | 131900 | 1271973435 | 2640 | 2640 | 2640 | 2640 | 0 |
| 336 | 20230718 | 131800 | 1271973435 | 2640 | 2640 | 2640 | 2640 | 10 |
| 337 | 20230718 | 131700 | 1271947035 | 2640 | 2640 | 2640 | 2640 | 0 |
| 338 | 20230718 | 131600 | 1271947035 | 2640 | 2640 | 2640 | 2640 | 0 |
| 339 | 20230718 | 131500 | 1271947035 | 2640 | 2640 | 2640 | 2640 | 500 |
| 340 | 20230718 | 131400 | 1270627035 | 2640 | 2630 | 2640 | 2630 | 6 |
| 341 | 20230718 | 131300 | 1270611205 | 2630 | 2630 | 2630 | 2630 | 110 |
| 342 | 20230718 | 131200 | 1270321905 | 2630 | 2635 | 2635 | 2630 | 50 |
| 343 | 20230718 | 131100 | 1270190375 | 2630 | 2630 | 2630 | 2630 | 41 |
| 344 | 20230718 | 131000 | 1270082545 | 2630 | 2630 | 2630 | 2630 | 0 |
| 345 | 20230718 | 130900 | 1270082545 | 2630 | 2630 | 2630 | 2630 | 0 |
| 346 | 20230718 | 130800 | 1270082545 | 2630 | 2630 | 2630 | 2630 | 1 |
| 347 | 20230718 | 130700 | 1270079915 | 2630 | 2630 | 2630 | 2630 | 2 |
| 348 | 20230718 | 130600 | 1270074655 | 2630 | 2630 | 2630 | 2630 | 0 |
| 349 | 20230718 | 130500 | 1270074655 | 2630 | 2630 | 2630 | 2630 | 0 |
| 350 | 20230718 | 130400 | 1270074655 | 2630 | 2630 | 2630 | 2630 | 0 |
| 351 | 20230718 | 130300 | 1270074655 | 2630 | 2630 | 2630 | 2630 | 1 |
| 352 | 20230718 | 130200 | 1270072025 | 2625 | 2630 | 2630 | 2625 | 3980 |
| 353 | 20230718 | 130100 | 1259623785 | 2630 | 2630 | 2630 | 2630 | 0 |
| 354 | 20230718 | 130000 | 1259623785 | 2630 | 2630 | 2630 | 2630 | 10 |
| 355 | 20230718 | 125900 | 1259597485 | 2635 | 2635 | 2635 | 2635 | 0 |
| 356 | 20230718 | 125800 | 1259597485 | 2635 | 2640 | 2640 | 2635 | 9 |
| 357 | 20230718 | 125700 | 1259573730 | 2640 | 2630 | 2640 | 2630 | 97 |
| 358 | 20230718 | 125600 | 1259318160 | 2625 | 2625 | 2625 | 2625 | 1 |
| 359 | 20230718 | 125500 | 1259315535 | 2625 | 2625 | 2625 | 2625 | 0 |
| 360 | 20230718 | 125400 | 1259315535 | 2625 | 2625 | 2625 | 2625 | 0 |
| 361 | 20230718 | 125300 | 1259315535 | 2625 | 2625 | 2625 | 2625 | 717 |
| 362 | 20230718 | 125200 | 1257433410 | 2630 | 2630 | 2630 | 2630 | 11 |
| 363 | 20230718 | 125100 | 1257404480 | 2635 | 2635 | 2635 | 2635 | 0 |
| 364 | 20230718 | 125000 | 1257404480 | 2635 | 2635 | 2635 | 2635 | 0 |
| 365 | 20230718 | 124900 | 1257404480 | 2635 | 2635 | 2635 | 2635 | 2 |
| 366 | 20230718 | 124800 | 1257399210 | 2630 | 2635 | 2635 | 2630 | 244 |
| 367 | 20230718 | 124700 | 1256756365 | 2635 | 2635 | 2635 | 2635 | 12 |
| 368 | 20230718 | 124600 | 1256724745 | 2630 | 2635 | 2635 | 2630 | 39 |
| 369 | 20230718 | 124500 | 1256622100 | 2635 | 2630 | 2635 | 2630 | 815 |
| 370 | 20230718 | 124400 | 1254475800 | 2630 | 2630 | 2630 | 2630 | 1 |
| 371 | 20230718 | 124300 | 1254473170 | 2630 | 2625 | 2630 | 2625 | 734 |
| 372 | 20230718 | 124200 | 1252546415 | 2630 | 2630 | 2630 | 2630 | 0 |
| 373 | 20230718 | 124100 | 1252546415 | 2630 | 2630 | 2630 | 2630 | 868 |
| 374 | 20230718 | 124000 | 1250263575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 375 | 20230718 | 123900 | 1250263575 | 2625 | 2625 | 2625 | 2625 | 556 |
| 376 | 20230718 | 123800 | 1248804075 | 2630 | 2630 | 2630 | 2630 | 1343 |
| 377 | 20230718 | 123700 | 1245271985 | 2630 | 2630 | 2630 | 2630 | 197 |
| 378 | 20230718 | 123600 | 1244753875 | 2630 | 2630 | 2630 | 2630 | 1094 |
| 379 | 20230718 | 123500 | 1241876655 | 2630 | 2630 | 2630 | 2630 | 3 |
| 380 | 20230718 | 123400 | 1241868765 | 2630 | 2630 | 2630 | 2630 | 898 |
| 381 | 20230718 | 123300 | 1239507025 | 2630 | 2630 | 2630 | 2630 | 0 |
| 382 | 20230718 | 123200 | 1239507025 | 2630 | 2630 | 2630 | 2630 | 1168 |
| 383 | 20230718 | 123100 | 1236435185 | 2630 | 2630 | 2630 | 2625 | 287 |
| 384 | 20230718 | 123000 | 1235681715 | 2630 | 2630 | 2630 | 2630 | 5 |
| 385 | 20230718 | 122900 | 1235668565 | 2630 | 2630 | 2630 | 2630 | 10 |
| 386 | 20230718 | 122800 | 1235642265 | 2630 | 2630 | 2630 | 2630 | 1727 |
| 387 | 20230718 | 122700 | 1231100255 | 2630 | 2635 | 2635 | 2630 | 3335 |
| 388 | 20230718 | 122600 | 1222314415 | 2635 | 2635 | 2635 | 2635 | 1009 |
| 389 | 20230718 | 122500 | 1219655700 | 2640 | 2635 | 2640 | 2635 | 40 |
| 390 | 20230718 | 122400 | 1219550295 | 2630 | 2635 | 2635 | 2630 | 500 |
| 391 | 20230718 | 122300 | 1218235170 | 2635 | 2635 | 2635 | 2630 | 544 |
| 392 | 20230718 | 122200 | 1216801740 | 2635 | 2635 | 2635 | 2635 | 7 |
| 393 | 20230718 | 122100 | 1216783295 | 2630 | 2635 | 2635 | 2630 | 600 |
| 394 | 20230718 | 122000 | 1215205290 | 2635 | 2635 | 2635 | 2635 | 0 |
| 395 | 20230718 | 121900 | 1215205290 | 2635 | 2635 | 2635 | 2635 | 588 |
| 396 | 20230718 | 121800 | 1213655910 | 2640 | 2650 | 2650 | 2640 | 226 |
| 397 | 20230718 | 121700 | 1213059180 | 2645 | 2635 | 2645 | 2635 | 8258 |
| 398 | 20230718 | 121600 | 1191257925 | 2635 | 2635 | 2635 | 2635 | 12 |
| 399 | 20230718 | 121500 | 1191226305 | 2630 | 2635 | 2635 | 2630 | 1233 |
| 400 | 20230718 | 121400 | 1187982805 | 2635 | 2635 | 2635 | 2635 | 6 |
| 401 | 20230718 | 121300 | 1187966995 | 2635 | 2630 | 2635 | 2630 | 1104 |
| 402 | 20230718 | 121200 | 1185063440 | 2635 | 2635 | 2635 | 2635 | 71 |
| 403 | 20230718 | 121100 | 1184876355 | 2635 | 2635 | 2635 | 2635 | 2396 |
| 404 | 20230718 | 121000 | 1178562895 | 2635 | 2635 | 2635 | 2635 | 98 |
| 405 | 20230718 | 120900 | 1178304665 | 2635 | 2635 | 2635 | 2635 | 23 |
| 406 | 20230718 | 120800 | 1178244060 | 2635 | 2635 | 2635 | 2635 | 16 |
| 407 | 20230718 | 120700 | 1178201900 | 2635 | 2630 | 2635 | 2630 | 83 |
| 408 | 20230718 | 120600 | 1177983505 | 2630 | 2630 | 2635 | 2630 | 766 |
| 409 | 20230718 | 120500 | 1175968905 | 2630 | 2630 | 2630 | 2630 | 0 |
| 410 | 20230718 | 120400 | 1175968905 | 2630 | 2630 | 2630 | 2630 | 181 |
| 411 | 20230718 | 120300 | 1175492875 | 2630 | 2630 | 2630 | 2630 | 5675 |
| 412 | 20230718 | 120200 | 1160567625 | 2630 | 2630 | 2630 | 2625 | 664 |
| 413 | 20230718 | 120100 | 1158824030 | 2630 | 2630 | 2630 | 2630 | 1985 |
| 414 | 20230718 | 120000 | 1153603480 | 2630 | 2625 | 2630 | 2625 | 65 |
| 415 | 20230718 | 115900 | 1153432805 | 2630 | 2630 | 2630 | 2630 | 5 |
| 416 | 20230718 | 115800 | 1153419655 | 2630 | 2630 | 2630 | 2625 | 87 |
| 417 | 20230718 | 115700 | 1153191180 | 2630 | 2625 | 2630 | 2620 | 2297 |
| 418 | 20230718 | 115600 | 1147169615 | 2630 | 2630 | 2630 | 2625 | 894 |
| 419 | 20230718 | 115500 | 1144822820 | 2630 | 2630 | 2630 | 2625 | 73 |
| 420 | 20230718 | 115400 | 1144631165 | 2630 | 2625 | 2630 | 2625 | 61 |
| 421 | 20230718 | 115300 | 1144471010 | 2630 | 2635 | 2635 | 2630 | 834 |
| 422 | 20230718 | 115200 | 1142277560 | 2635 | 2630 | 2635 | 2630 | 321 |
| 423 | 20230718 | 115100 | 1141433270 | 2630 | 2630 | 2630 | 2625 | 544 |
| 424 | 20230718 | 115000 | 1140005220 | 2630 | 2635 | 2635 | 2630 | 1410 |
| 425 | 20230718 | 114900 | 1136296685 | 2635 | 2630 | 2635 | 2630 | 9083 |
| 426 | 20230718 | 114800 | 1112374445 | 2630 | 2625 | 2630 | 2625 | 294 |
| 427 | 20230718 | 114700 | 1111602455 | 2630 | 2630 | 2630 | 2625 | 2650 |
| 428 | 20230718 | 114600 | 1104638685 | 2625 | 2625 | 2630 | 2625 | 64 |
| 429 | 20230718 | 114500 | 1104470665 | 2625 | 2620 | 2630 | 2620 | 6118 |
| 430 | 20230718 | 114400 | 1088411255 | 2625 | 2615 | 2625 | 2615 | 1180 |
| 431 | 20230718 | 114300 | 1085319965 | 2620 | 2625 | 2625 | 2620 | 36 |
| 432 | 20230718 | 114200 | 1085225635 | 2620 | 2615 | 2620 | 2615 | 340 |
| 433 | 20230718 | 114100 | 1084335110 | 2620 | 2620 | 2620 | 2620 | 1002 |
| 434 | 20230718 | 114000 | 1081709870 | 2615 | 2620 | 2620 | 2615 | 501 |
| 435 | 20230718 | 113900 | 1080397255 | 2620 | 2620 | 2620 | 2615 | 58 |
| 436 | 20230718 | 113800 | 1080245565 | 2620 | 2615 | 2620 | 2615 | 166 |
| 437 | 20230718 | 113700 | 1079810975 | 2620 | 2615 | 2620 | 2615 | 59 |
| 438 | 20230718 | 113600 | 1079656670 | 2620 | 2615 | 2620 | 2615 | 67 |
| 439 | 20230718 | 113500 | 1079481455 | 2620 | 2620 | 2620 | 2620 | 0 |
| 440 | 20230718 | 113400 | 1079481455 | 2620 | 2620 | 2620 | 2615 | 4081 |
| 441 | 20230718 | 113300 | 1068789510 | 2620 | 2625 | 2630 | 2620 | 569 |
| 442 | 20230718 | 113200 | 1067298285 | 2630 | 2630 | 2630 | 2620 | 71 |
| 443 | 20230718 | 113100 | 1067112150 | 2630 | 2620 | 2630 | 2620 | 288 |
| 444 | 20230718 | 113000 | 1066357570 | 2625 | 2620 | 2625 | 2620 | 107 |
| 445 | 20230718 | 112900 | 1066076970 | 2625 | 2625 | 2625 | 2625 | 6 |
| 446 | 20230718 | 112800 | 1066061220 | 2625 | 2625 | 2625 | 2620 | 71 |
| 447 | 20230718 | 112700 | 1065875175 | 2625 | 2625 | 2625 | 2620 | 4561 |
| 448 | 20230718 | 112600 | 1053902820 | 2625 | 2625 | 2625 | 2620 | 198 |
| 449 | 20230718 | 112500 | 1053383345 | 2625 | 2625 | 2625 | 2620 | 11047 |
| 450 | 20230718 | 112400 | 1024385245 | 2620 | 2620 | 2625 | 2620 | 75 |
| 451 | 20230718 | 112300 | 1024188710 | 2625 | 2625 | 2625 | 2620 | 135 |
| 452 | 20230718 | 112200 | 1023834965 | 2625 | 2625 | 2625 | 2620 | 144 |
| 453 | 20230718 | 112100 | 1023457620 | 2620 | 2620 | 2625 | 2615 | 563 |
| 454 | 20230718 | 112000 | 1021982810 | 2620 | 2620 | 2625 | 2620 | 2338 |
| 455 | 20230718 | 111900 | 1015855595 | 2615 | 2615 | 2620 | 2615 | 744 |
| 456 | 20230718 | 111800 | 1013909935 | 2615 | 2610 | 2615 | 2610 | 64 |
| 457 | 20230718 | 111700 | 1013742850 | 2610 | 2615 | 2615 | 2610 | 149 |
| 458 | 20230718 | 111600 | 1013353830 | 2615 | 2615 | 2615 | 2610 | 63 |
| 459 | 20230718 | 111500 | 1013189360 | 2615 | 2615 | 2615 | 2610 | 2454 |
| 460 | 20230718 | 111400 | 1006772945 | 2615 | 2615 | 2615 | 2615 | 212 |
| 461 | 20230718 | 111300 | 1006218565 | 2610 | 2615 | 2615 | 2610 | 1397 |
| 462 | 20230718 | 111200 | 1002568460 | 2615 | 2610 | 2615 | 2610 | 1151 |
| 463 | 20230718 | 111100 | 999558870 | 2610 | 2610 | 2610 | 2610 | 116 |
| 464 | 20230718 | 111000 | 999256110 | 2610 | 2615 | 2615 | 2610 | 3407 |
| 465 | 20230718 | 110900 | 990363550 | 2610 | 2615 | 2620 | 2610 | 1019 |
| 466 | 20230718 | 110800 | 987703180 | 2610 | 2615 | 2615 | 2610 | 1379 |
| 467 | 20230718 | 110700 | 984103130 | 2620 | 2620 | 2620 | 2615 | 995 |
| 468 | 20230718 | 110600 | 981501180 | 2620 | 2615 | 2620 | 2610 | 2268 |
| 469 | 20230718 | 110500 | 975572645 | 2620 | 2620 | 2620 | 2620 | 10 |
| 470 | 20230718 | 110400 | 975546445 | 2615 | 2610 | 2615 | 2610 | 1396 |
| 471 | 20230718 | 110300 | 971896395 | 2610 | 2615 | 2615 | 2610 | 1555 |
| 472 | 20230718 | 110200 | 967830345 | 2615 | 2615 | 2615 | 2610 | 2177 |
| 473 | 20230718 | 110100 | 962138350 | 2615 | 2610 | 2615 | 2610 | 5658 |
| 474 | 20230718 | 110000 | 947360895 | 2615 | 2610 | 2615 | 2610 | 5143 |
| 475 | 20230718 | 105900 | 933936685 | 2615 | 2615 | 2615 | 2615 | 20 |
| 476 | 20230718 | 105800 | 933884385 | 2610 | 2610 | 2615 | 2610 | 3724 |
| 477 | 20230718 | 105700 | 924164695 | 2610 | 2615 | 2615 | 2610 | 2155 |
| 478 | 20230718 | 105600 | 918540135 | 2610 | 2615 | 2615 | 2610 | 674 |
| 479 | 20230718 | 105500 | 916779985 | 2615 | 2610 | 2615 | 2610 | 94 |
| 480 | 20230718 | 105400 | 916534450 | 2615 | 2610 | 2615 | 2610 | 254 |
| 481 | 20230718 | 105300 | 915870510 | 2615 | 2615 | 2615 | 2615 | 990 |
| 482 | 20230718 | 105200 | 913281660 | 2615 | 2615 | 2615 | 2610 | 87 |
| 483 | 20230718 | 105100 | 913054530 | 2615 | 2620 | 2620 | 2610 | 1820 |
| 484 | 20230718 | 105000 | 908295580 | 2620 | 2615 | 2620 | 2615 | 108 |
| 485 | 20230718 | 104900 | 908012965 | 2620 | 2615 | 2620 | 2615 | 59 |
| 486 | 20230718 | 104800 | 907858660 | 2615 | 2615 | 2620 | 2615 | 10781 |
| 487 | 20230718 | 104700 | 879665485 | 2620 | 2620 | 2620 | 2620 | 1665 |
| 488 | 20230718 | 104600 | 875303185 | 2620 | 2625 | 2625 | 2620 | 68 |
| 489 | 20230718 | 104500 | 875125020 | 2620 | 2625 | 2625 | 2620 | 55 |
| 490 | 20230718 | 104400 | 874980915 | 2620 | 2625 | 2625 | 2620 | 8699 |
| 491 | 20230718 | 104300 | 852188160 | 2620 | 2625 | 2625 | 2620 | 7681 |
| 492 | 20230718 | 104200 | 832063890 | 2625 | 2630 | 2630 | 2625 | 8538 |
| 493 | 20230718 | 104100 | 809641665 | 2635 | 2640 | 2640 | 2635 | 254 |
| 494 | 20230718 | 104000 | 808972345 | 2635 | 2635 | 2635 | 2635 | 701 |
| 495 | 20230718 | 103900 | 807125210 | 2630 | 2630 | 2630 | 2630 | 55 |
| 496 | 20230718 | 103800 | 806980560 | 2630 | 2630 | 2635 | 2630 | 505 |
| 497 | 20230718 | 103700 | 805652345 | 2630 | 2630 | 2630 | 2630 | 542 |
| 498 | 20230718 | 103600 | 804226885 | 2630 | 2625 | 2630 | 2625 | 94 |
| 499 | 20230718 | 103500 | 803979940 | 2630 | 2630 | 2630 | 2630 | 902 |
| 500 | 20230718 | 103400 | 801607680 | 2630 | 2630 | 2630 | 2625 | 340 |
| 501 | 20230718 | 103300 | 800713755 | 2630 | 2630 | 2630 | 2630 | 234 |
| 502 | 20230718 | 103200 | 800098335 | 2625 | 2630 | 2630 | 2625 | 2259 |
| 503 | 20230718 | 103100 | 794160855 | 2625 | 2630 | 2630 | 2625 | 421 |
| 504 | 20230718 | 103000 | 793055575 | 2630 | 2630 | 2630 | 2630 | 1623 |
| 505 | 20230718 | 102900 | 788787085 | 2640 | 2630 | 2640 | 2630 | 100 |
| 506 | 20230718 | 102800 | 788523585 | 2625 | 2630 | 2630 | 2625 | 1347 |
| 507 | 20230718 | 102700 | 784981245 | 2630 | 2635 | 2635 | 2625 | 2165 |
| 508 | 20230718 | 102600 | 779287000 | 2635 | 2635 | 2635 | 2635 | 50 |
| 509 | 20230718 | 102500 | 779155250 | 2635 | 2635 | 2635 | 2635 | 64 |
| 510 | 20230718 | 102400 | 778986610 | 2635 | 2635 | 2635 | 2635 | 1370 |
| 511 | 20230718 | 102300 | 775376660 | 2635 | 2635 | 2635 | 2635 | 131 |
| 512 | 20230718 | 102200 | 775031475 | 2640 | 2645 | 2645 | 2640 | 32 |
| 513 | 20230718 | 102100 | 774946905 | 2645 | 2635 | 2645 | 2635 | 1268 |
| 514 | 20230718 | 102000 | 771600480 | 2630 | 2630 | 2630 | 2630 | 54 |
| 515 | 20230718 | 101900 | 771458460 | 2635 | 2635 | 2635 | 2635 | 1232 |
| 516 | 20230718 | 101800 | 768212140 | 2635 | 2635 | 2635 | 2630 | 580 |
| 517 | 20230718 | 101700 | 766684840 | 2640 | 2640 | 2640 | 2640 | 100 |
| 518 | 20230718 | 101600 | 766420840 | 2640 | 2645 | 2645 | 2640 | 3617 |
| 519 | 20230718 | 101500 | 756853900 | 2645 | 2640 | 2645 | 2640 | 152 |
| 520 | 20230718 | 101400 | 756452145 | 2645 | 2625 | 2645 | 2625 | 1598 |
| 521 | 20230718 | 101300 | 752236555 | 2625 | 2635 | 2635 | 2625 | 6961 |
| 522 | 20230718 | 101200 | 733941640 | 2635 | 2635 | 2635 | 2635 | 4194 |
| 523 | 20230718 | 101100 | 722890450 | 2635 | 2635 | 2635 | 2635 | 392 |
| 524 | 20230718 | 101000 | 721857530 | 2640 | 2640 | 2640 | 2635 | 176 |
| 525 | 20230718 | 100900 | 721393195 | 2635 | 2640 | 2640 | 2635 | 261 |
| 526 | 20230718 | 100800 | 720704460 | 2640 | 2635 | 2640 | 2630 | 652 |
| 527 | 20230718 | 100700 | 718986690 | 2640 | 2640 | 2640 | 2635 | 191 |
| 528 | 20230718 | 100600 | 718483090 | 2640 | 2630 | 2640 | 2630 | 914 |
| 529 | 20230718 | 100500 | 716074995 | 2635 | 2640 | 2640 | 2635 | 5345 |
| 530 | 20230718 | 100400 | 701990370 | 2635 | 2635 | 2640 | 2635 | 103 |
| 531 | 20230718 | 100300 | 701718955 | 2635 | 2630 | 2640 | 2630 | 1118 |
| 532 | 20230718 | 100200 | 698778260 | 2630 | 2630 | 2640 | 2630 | 318 |
| 533 | 20230718 | 100100 | 697941910 | 2630 | 2635 | 2640 | 2630 | 8179 |
| 534 | 20230718 | 100000 | 676410510 | 2635 | 2640 | 2645 | 2635 | 1901 |
| 535 | 20230718 | 095900 | 671391910 | 2645 | 2645 | 2645 | 2640 | 3823 |
| 536 | 20230718 | 095800 | 661293815 | 2640 | 2655 | 2655 | 2640 | 62 |
| 537 | 20230718 | 095700 | 661130120 | 2640 | 2640 | 2645 | 2640 | 1053 |
| 538 | 20230718 | 095600 | 658349805 | 2640 | 2645 | 2645 | 2640 | 7187 |
| 539 | 20230718 | 095500 | 639357730 | 2645 | 2650 | 2650 | 2640 | 5439 |
| 540 | 20230718 | 095400 | 624964725 | 2650 | 2650 | 2650 | 2650 | 64 |
| 541 | 20230718 | 095300 | 624795125 | 2655 | 2645 | 2660 | 2645 | 724 |
| 542 | 20230718 | 095200 | 622876345 | 2645 | 2645 | 2645 | 2645 | 1699 |
| 543 | 20230718 | 095100 | 618382490 | 2650 | 2660 | 2660 | 2645 | 145 |
| 544 | 20230718 | 095000 | 617998560 | 2660 | 2650 | 2660 | 2640 | 14165 |
| 545 | 20230718 | 094900 | 580525945 | 2650 | 2660 | 2660 | 2650 | 11187 |
| 546 | 20230718 | 094800 | 550859790 | 2660 | 2650 | 2665 | 2650 | 2239 |
| 547 | 20230718 | 094700 | 544904360 | 2665 | 2665 | 2665 | 2665 | 5 |
| 548 | 20230718 | 094600 | 544891035 | 2650 | 2650 | 2655 | 2650 | 3580 |
| 549 | 20230718 | 094500 | 535403785 | 2650 | 2665 | 2665 | 2650 | 13739 |
| 550 | 20230718 | 094400 | 498969440 | 2660 | 2665 | 2665 | 2660 | 285 |
| 551 | 20230718 | 094300 | 498210465 | 2665 | 2665 | 2665 | 2665 | 279 |
| 552 | 20230718 | 094200 | 497466930 | 2665 | 2665 | 2665 | 2665 | 590 |
| 553 | 20230718 | 094100 | 495894580 | 2665 | 2665 | 2665 | 2665 | 15 |
| 554 | 20230718 | 094000 | 495854605 | 2665 | 2670 | 2675 | 2665 | 3148 |
| 555 | 20230718 | 093900 | 487456355 | 2670 | 2670 | 2670 | 2665 | 698 |
| 556 | 20230718 | 093800 | 485592990 | 2670 | 2665 | 2670 | 2665 | 840 |
| 557 | 20230718 | 093700 | 483354240 | 2670 | 2675 | 2675 | 2670 | 4532 |
| 558 | 20230718 | 093600 | 471241640 | 2685 | 2685 | 2685 | 2675 | 466 |
| 559 | 20230718 | 093500 | 469992740 | 2685 | 2685 | 2690 | 2685 | 345 |
| 560 | 20230718 | 093400 | 469065440 | 2690 | 2670 | 2690 | 2665 | 2637 |
| 561 | 20230718 | 093300 | 462003445 | 2670 | 2665 | 2690 | 2665 | 5943 |
| 562 | 20230718 | 093200 | 446134015 | 2670 | 2680 | 2690 | 2670 | 3915 |
| 563 | 20230718 | 093100 | 435679380 | 2680 | 2690 | 2690 | 2680 | 5314 |
| 564 | 20230718 | 093000 | 421435855 | 2690 | 2695 | 2695 | 2690 | 1324 |
| 565 | 20230718 | 092900 | 417870845 | 2700 | 2700 | 2700 | 2700 | 16 |
| 566 | 20230718 | 092800 | 417827645 | 2695 | 2700 | 2700 | 2690 | 942 |
| 567 | 20230718 | 092700 | 415289560 | 2695 | 2695 | 2700 | 2690 | 9031 |
| 568 | 20230718 | 092600 | 390961870 | 2700 | 2700 | 2700 | 2695 | 979 |
| 569 | 20230718 | 092500 | 388322165 | 2695 | 2700 | 2705 | 2695 | 3634 |
| 570 | 20230718 | 092400 | 378516860 | 2700 | 2700 | 2700 | 2700 | 2146 |
| 571 | 20230718 | 092300 | 372722660 | 2700 | 2705 | 2705 | 2700 | 1117 |
| 572 | 20230718 | 092200 | 369701230 | 2705 | 2700 | 2710 | 2700 | 3572 |
| 573 | 20230718 | 092100 | 360037840 | 2700 | 2700 | 2710 | 2700 | 7849 |
| 574 | 20230718 | 092000 | 338817760 | 2705 | 2695 | 2705 | 2695 | 4985 |
| 575 | 20230718 | 091900 | 325366080 | 2690 | 2685 | 2705 | 2685 | 6086 |
| 576 | 20230718 | 091800 | 308982745 | 2685 | 2685 | 2690 | 2685 | 1574 |
| 577 | 20230718 | 091700 | 304756550 | 2685 | 2680 | 2685 | 2680 | 189 |
| 578 | 20230718 | 091600 | 304249525 | 2685 | 2670 | 2685 | 2670 | 5351 |
| 579 | 20230718 | 091500 | 289939875 | 2670 | 2655 | 2670 | 2655 | 746 |
| 580 | 20230718 | 091400 | 287949010 | 2655 | 2675 | 2675 | 2655 | 1361 |
| 581 | 20230718 | 091300 | 284327270 | 2670 | 2660 | 2675 | 2660 | 1831 |
| 582 | 20230718 | 091200 | 279446740 | 2670 | 2660 | 2670 | 2660 | 2602 |
| 583 | 20230718 | 091100 | 272512680 | 2675 | 2660 | 2680 | 2655 | 666 |
| 584 | 20230718 | 091000 | 270737380 | 2660 | 2650 | 2660 | 2650 | 2980 |
| 585 | 20230718 | 090900 | 262822380 | 2650 | 2660 | 2665 | 2645 | 7097 |
| 586 | 20230718 | 090800 | 243999025 | 2665 | 2670 | 2670 | 2660 | 10425 |
| 587 | 20230718 | 090700 | 216216770 | 2685 | 2700 | 2700 | 2660 | 12774 |
| 588 | 20230718 | 090600 | 182006435 | 2700 | 2670 | 2705 | 2670 | 10964 |
| 589 | 20230718 | 090500 | 152481665 | 2680 | 2660 | 2680 | 2660 | 3800 |
| 590 | 20230718 | 090400 | 142337070 | 2660 | 2675 | 2690 | 2660 | 8547 |
| 591 | 20230718 | 090300 | 119533670 | 2675 | 2700 | 2705 | 2675 | 8350 |
| 592 | 20230718 | 090200 | 97154120 | 2700 | 2680 | 2700 | 2680 | 13509 |
| 593 | 20230718 | 090100 | 60798925 | 2680 | 2675 | 2680 | 2670 | 3692 |
| 594 | 20230718 | 090000 | 50929065 | 2670 | 2680 | 2685 | 2670 | 19015 |