30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 191600 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 7562 |
| 3 | 20230718 | 191500 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 4 | 20230718 | 191400 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 5 | 20230718 | 191300 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 6 | 20230718 | 191200 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 7 | 20230718 | 191100 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 8 | 20230718 | 191000 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 9 | 20230718 | 190900 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 10 | 20230718 | 190800 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 11 | 20230718 | 190700 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 12 | 20230718 | 190600 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 13 | 20230718 | 190500 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 14 | 20230718 | 190400 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 15 | 20230718 | 190300 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 16 | 20230718 | 190200 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 17 | 20230718 | 190100 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 18 | 20230718 | 190000 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 19 | 20230718 | 185900 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 20 | 20230718 | 185800 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 21 | 20230718 | 185700 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 22 | 20230718 | 185600 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 23 | 20230718 | 185500 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 24 | 20230718 | 185400 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 25 | 20230718 | 185300 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 26 | 20230718 | 185200 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 27 | 20230718 | 185100 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 28 | 20230718 | 185000 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 29 | 20230718 | 184900 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 30 | 20230718 | 184800 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 31 | 20230718 | 184700 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 32 | 20230718 | 184600 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 7562 |
| 33 | 20230718 | 184500 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 34 | 20230718 | 184400 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 35 | 20230718 | 184300 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 36 | 20230718 | 184200 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 37 | 20230718 | 184100 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 38 | 20230718 | 184000 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 39 | 20230718 | 183900 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 40 | 20230718 | 183800 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 41 | 20230718 | 183700 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 42 | 20230718 | 183600 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 43 | 20230718 | 183500 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 44 | 20230718 | 183400 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 45 | 20230718 | 183300 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 46 | 20230718 | 183200 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 47 | 20230718 | 183100 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 48 | 20230718 | 183000 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 49 | 20230718 | 182900 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 50 | 20230718 | 182800 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 51 | 20230718 | 182700 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 52 | 20230718 | 182600 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 53 | 20230718 | 182500 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 54 | 20230718 | 182400 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 55 | 20230718 | 182300 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 56 | 20230718 | 182200 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 57 | 20230718 | 182100 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 58 | 20230718 | 182000 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 59 | 20230718 | 181900 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 60 | 20230718 | 181800 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 61 | 20230718 | 181700 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 62 | 20230718 | 181600 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 7562 |
| 63 | 20230718 | 181500 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 64 | 20230718 | 181400 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 65 | 20230718 | 181300 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 66 | 20230718 | 181200 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 67 | 20230718 | 181100 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 68 | 20230718 | 181000 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 69 | 20230718 | 180900 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 70 | 20230718 | 180800 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 71 | 20230718 | 180700 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 72 | 20230718 | 180600 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 73 | 20230718 | 180500 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 74 | 20230718 | 180400 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 75 | 20230718 | 180300 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 76 | 20230718 | 180200 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 77 | 20230718 | 180100 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 78 | 20230718 | 180000 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 79 | 20230718 | 175900 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 80 | 20230718 | 175800 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 81 | 20230718 | 175700 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 82 | 20230718 | 175600 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 83 | 20230718 | 175500 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 84 | 20230718 | 175400 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 85 | 20230718 | 175300 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 86 | 20230718 | 175200 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 87 | 20230718 | 175100 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 88 | 20230718 | 175000 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 89 | 20230718 | 174900 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 90 | 20230718 | 174800 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 91 | 20230718 | 174700 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 92 | 20230718 | 174600 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 7562 |
| 93 | 20230718 | 174500 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 94 | 20230718 | 174400 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 95 | 20230718 | 174300 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 96 | 20230718 | 174200 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 97 | 20230718 | 174100 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 98 | 20230718 | 174000 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 99 | 20230718 | 173900 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 100 | 20230718 | 173800 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 101 | 20230718 | 173700 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 102 | 20230718 | 173600 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 103 | 20230718 | 173500 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 104 | 20230718 | 173400 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 105 | 20230718 | 173300 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 106 | 20230718 | 173200 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 107 | 20230718 | 173100 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 108 | 20230718 | 173000 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 109 | 20230718 | 172900 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 110 | 20230718 | 172800 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 111 | 20230718 | 172700 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 112 | 20230718 | 172600 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 113 | 20230718 | 172500 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 114 | 20230718 | 172400 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 115 | 20230718 | 172300 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 116 | 20230718 | 172200 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 117 | 20230718 | 172100 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 118 | 20230718 | 172000 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 119 | 20230718 | 171900 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 120 | 20230718 | 171800 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 121 | 20230718 | 171700 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 122 | 20230718 | 171600 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 7562 |
| 123 | 20230718 | 171500 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 124 | 20230718 | 171400 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 125 | 20230718 | 171300 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 126 | 20230718 | 171200 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 127 | 20230718 | 171100 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 128 | 20230718 | 171000 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 129 | 20230718 | 170900 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 130 | 20230718 | 170800 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 131 | 20230718 | 170700 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 132 | 20230718 | 170600 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 133 | 20230718 | 170500 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 134 | 20230718 | 170400 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 135 | 20230718 | 170300 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 136 | 20230718 | 170200 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 137 | 20230718 | 170100 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 138 | 20230718 | 170000 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 139 | 20230718 | 165900 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 140 | 20230718 | 165800 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 141 | 20230718 | 165700 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 142 | 20230718 | 165600 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 143 | 20230718 | 165500 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 144 | 20230718 | 165400 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 145 | 20230718 | 165300 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 146 | 20230718 | 165200 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 147 | 20230718 | 165100 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 148 | 20230718 | 165000 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 149 | 20230718 | 164900 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 150 | 20230718 | 164800 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 151 | 20230718 | 164700 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 152 | 20230718 | 164600 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 7562 |
| 153 | 20230718 | 164500 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 154 | 20230718 | 164400 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 155 | 20230718 | 164300 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 156 | 20230718 | 164200 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 157 | 20230718 | 164100 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 158 | 20230718 | 164000 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 159 | 20230718 | 163900 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 160 | 20230718 | 163800 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 161 | 20230718 | 163700 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 162 | 20230718 | 163600 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 163 | 20230718 | 163500 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 164 | 20230718 | 163400 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 165 | 20230718 | 163300 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 166 | 20230718 | 163200 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 167 | 20230718 | 163100 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 168 | 20230718 | 163000 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 169 | 20230718 | 162900 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 170 | 20230718 | 162800 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 171 | 20230718 | 162700 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 172 | 20230718 | 162600 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 173 | 20230718 | 162500 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 174 | 20230718 | 162400 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 175 | 20230718 | 162300 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 176 | 20230718 | 162200 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 177 | 20230718 | 162100 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 178 | 20230718 | 162000 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 179 | 20230718 | 161900 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 180 | 20230718 | 161800 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 181 | 20230718 | 161700 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 182 | 20230718 | 161600 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 7562 |
| 183 | 20230718 | 161500 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 184 | 20230718 | 161400 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 185 | 20230718 | 161300 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 186 | 20230718 | 161200 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 187 | 20230718 | 161100 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 188 | 20230718 | 161000 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 189 | 20230718 | 160900 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 190 | 20230718 | 160800 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 191 | 20230718 | 160700 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 192 | 20230718 | 160600 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 193 | 20230718 | 160500 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 194 | 20230718 | 160400 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 195 | 20230718 | 160300 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 196 | 20230718 | 160200 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 197 | 20230718 | 160100 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 198 | 20230718 | 160000 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 199 | 20230718 | 155900 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 200 | 20230718 | 155800 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 201 | 20230718 | 155700 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 202 | 20230718 | 155600 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 203 | 20230718 | 155500 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 204 | 20230718 | 155400 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 205 | 20230718 | 155300 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 206 | 20230718 | 155200 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 207 | 20230718 | 155100 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 208 | 20230718 | 155000 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 209 | 20230718 | 154900 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 210 | 20230718 | 154800 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 211 | 20230718 | 154700 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 212 | 20230718 | 154600 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 7562 |
| 213 | 20230718 | 154500 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 214 | 20230718 | 154400 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 215 | 20230718 | 154300 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 216 | 20230718 | 154200 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 217 | 20230718 | 154100 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 218 | 20230718 | 154000 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 219 | 20230718 | 153900 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 220 | 20230718 | 153800 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 221 | 20230718 | 153700 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 222 | 20230718 | 153600 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 223 | 20230718 | 153500 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 224 | 20230718 | 153400 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 225 | 20230718 | 153300 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 226 | 20230718 | 153200 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 227 | 20230718 | 153100 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 0 |
| 228 | 20230718 | 153000 | 1598531150 | 4435 | 4435 | 4435 | 4435 | 7562 |
| 229 | 20230718 | 152900 | 1564993680 | 4435 | 4435 | 4435 | 4435 | 0 |
| 230 | 20230718 | 152800 | 1564993680 | 4435 | 4435 | 4435 | 4435 | 0 |
| 231 | 20230718 | 152700 | 1564993680 | 4435 | 4435 | 4435 | 4435 | 0 |
| 232 | 20230718 | 152600 | 1564993680 | 4435 | 4435 | 4435 | 4435 | 0 |
| 233 | 20230718 | 152500 | 1564993680 | 4435 | 4435 | 4435 | 4435 | 0 |
| 234 | 20230718 | 152400 | 1564993680 | 4435 | 4435 | 4435 | 4435 | 0 |
| 235 | 20230718 | 152300 | 1564993680 | 4435 | 4435 | 4435 | 4435 | 0 |
| 236 | 20230718 | 152200 | 1564993680 | 4435 | 4435 | 4435 | 4435 | 0 |
| 237 | 20230718 | 152100 | 1564993680 | 4435 | 4435 | 4435 | 4435 | 0 |
| 238 | 20230718 | 152000 | 1564993680 | 4435 | 4435 | 4435 | 4435 | 0 |
| 239 | 20230718 | 151900 | 1564993680 | 4435 | 4420 | 4435 | 4420 | 524 |
| 240 | 20230718 | 151800 | 1562672015 | 4425 | 4420 | 4425 | 4420 | 43 |
| 241 | 20230718 | 151700 | 1562481895 | 4425 | 4435 | 4435 | 4420 | 136 |
| 242 | 20230718 | 151600 | 1561880375 | 4435 | 4435 | 4435 | 4435 | 6 |
| 243 | 20230718 | 151500 | 1561853765 | 4435 | 4435 | 4435 | 4420 | 3348 |
| 244 | 20230718 | 151400 | 1547036685 | 4435 | 4435 | 4435 | 4435 | 49 |
| 245 | 20230718 | 151300 | 1546819370 | 4440 | 4440 | 4440 | 4440 | 0 |
| 246 | 20230718 | 151200 | 1546819370 | 4440 | 4440 | 4440 | 4440 | 7 |
| 247 | 20230718 | 151100 | 1546788290 | 4440 | 4425 | 4440 | 4425 | 338 |
| 248 | 20230718 | 151000 | 1545292065 | 4425 | 4435 | 4435 | 4420 | 4492 |
| 249 | 20230718 | 150900 | 1525419005 | 4435 | 4435 | 4435 | 4435 | 12 |
| 250 | 20230718 | 150800 | 1525365785 | 4440 | 4430 | 4440 | 4430 | 347 |
| 251 | 20230718 | 150700 | 1523828455 | 4445 | 4440 | 4445 | 4440 | 2269 |
| 252 | 20230718 | 150600 | 1513754080 | 4440 | 4430 | 4440 | 4425 | 2026 |
| 253 | 20230718 | 150500 | 1504782575 | 4435 | 4430 | 4435 | 4430 | 117 |
| 254 | 20230718 | 150400 | 1504263700 | 4435 | 4440 | 4440 | 4435 | 117 |
| 255 | 20230718 | 150300 | 1503744270 | 4440 | 4440 | 4440 | 4440 | 0 |
| 256 | 20230718 | 150200 | 1503744270 | 4440 | 4430 | 4440 | 4425 | 97 |
| 257 | 20230718 | 150100 | 1503314075 | 4440 | 4440 | 4440 | 4430 | 162 |
| 258 | 20230718 | 150000 | 1502596395 | 4430 | 4440 | 4440 | 4430 | 3 |
| 259 | 20230718 | 145900 | 1502583090 | 4440 | 4440 | 4440 | 4420 | 461 |
| 260 | 20230718 | 145800 | 1500542780 | 4440 | 4425 | 4440 | 4420 | 213 |
| 261 | 20230718 | 145700 | 1499598995 | 4440 | 4425 | 4440 | 4425 | 559 |
| 262 | 20230718 | 145600 | 1497123290 | 4420 | 4425 | 4425 | 4420 | 594 |
| 263 | 20230718 | 145500 | 1494495860 | 4425 | 4425 | 4425 | 4425 | 6 |
| 264 | 20230718 | 145400 | 1494469310 | 4425 | 4425 | 4425 | 4425 | 24 |
| 265 | 20230718 | 145300 | 1494363110 | 4425 | 4420 | 4425 | 4415 | 758 |
| 266 | 20230718 | 145200 | 1491014345 | 4425 | 4425 | 4425 | 4425 | 1 |
| 267 | 20230718 | 145100 | 1491009920 | 4425 | 4425 | 4425 | 4425 | 1 |
| 268 | 20230718 | 145000 | 1491005495 | 4425 | 4430 | 4430 | 4420 | 262 |
| 269 | 20230718 | 144900 | 1489847380 | 4430 | 4430 | 4430 | 4430 | 467 |
| 270 | 20230718 | 144800 | 1487778570 | 4430 | 4420 | 4430 | 4420 | 163 |
| 271 | 20230718 | 144700 | 1487057805 | 4430 | 4430 | 4430 | 4415 | 885 |
| 272 | 20230718 | 144600 | 1483149850 | 4430 | 4430 | 4430 | 4415 | 109 |
| 273 | 20230718 | 144500 | 1482668475 | 4415 | 4420 | 4430 | 4415 | 2174 |
| 274 | 20230718 | 144400 | 1473063190 | 4425 | 4430 | 4430 | 4425 | 834 |
| 275 | 20230718 | 144300 | 1469371290 | 4430 | 4430 | 4430 | 4430 | 11 |
| 276 | 20230718 | 144200 | 1469322560 | 4430 | 4430 | 4430 | 4425 | 760 |
| 277 | 20230718 | 144100 | 1465959540 | 4425 | 4430 | 4430 | 4425 | 304 |
| 278 | 20230718 | 144000 | 1464614325 | 4430 | 4435 | 4435 | 4425 | 85 |
| 279 | 20230718 | 143900 | 1464237655 | 4435 | 4430 | 4435 | 4425 | 975 |
| 280 | 20230718 | 143800 | 1459919210 | 4430 | 4430 | 4430 | 4425 | 819 |
| 281 | 20230718 | 143700 | 1456294575 | 4430 | 4430 | 4430 | 4430 | 86 |
| 282 | 20230718 | 143600 | 1455913595 | 4430 | 4430 | 4430 | 4425 | 313 |
| 283 | 20230718 | 143500 | 1454527980 | 4430 | 4425 | 4430 | 4425 | 680 |
| 284 | 20230718 | 143400 | 1451518885 | 4430 | 4435 | 4435 | 4430 | 196 |
| 285 | 20230718 | 143300 | 1450650595 | 4435 | 4435 | 4435 | 4435 | 1 |
| 286 | 20230718 | 143200 | 1450646160 | 4435 | 4435 | 4435 | 4435 | 1 |
| 287 | 20230718 | 143100 | 1450641725 | 4435 | 4435 | 4435 | 4435 | 0 |
| 288 | 20230718 | 143000 | 1450641725 | 4435 | 4425 | 4435 | 4425 | 104 |
| 289 | 20230718 | 142900 | 1450180495 | 4435 | 4430 | 4435 | 4425 | 539 |
| 290 | 20230718 | 142800 | 1447792665 | 4450 | 4430 | 4450 | 4430 | 143 |
| 291 | 20230718 | 142700 | 1447158685 | 4420 | 4445 | 4455 | 4415 | 16791 |
| 292 | 20230718 | 142600 | 1372822575 | 4455 | 4445 | 4455 | 4445 | 424 |
| 293 | 20230718 | 142500 | 1370935910 | 4445 | 4445 | 4445 | 4445 | 123 |
| 294 | 20230718 | 142400 | 1370389175 | 4445 | 4440 | 4445 | 4440 | 959 |
| 295 | 20230718 | 142300 | 1366128540 | 4445 | 4445 | 4445 | 4445 | 2 |
| 296 | 20230718 | 142200 | 1366119650 | 4445 | 4445 | 4445 | 4445 | 254 |
| 297 | 20230718 | 142100 | 1364990620 | 4445 | 4445 | 4445 | 4445 | 2000 |
| 298 | 20230718 | 142000 | 1356100620 | 4445 | 4445 | 4445 | 4445 | 209 |
| 299 | 20230718 | 141900 | 1355171615 | 4445 | 4445 | 4445 | 4445 | 8 |
| 300 | 20230718 | 141800 | 1355136055 | 4445 | 4445 | 4445 | 4440 | 303 |
| 301 | 20230718 | 141700 | 1353790220 | 4440 | 4440 | 4445 | 4440 | 356 |
| 302 | 20230718 | 141600 | 1352209565 | 4440 | 4445 | 4445 | 4440 | 491 |
| 303 | 20230718 | 141500 | 1350029490 | 4440 | 4445 | 4445 | 4440 | 51 |
| 304 | 20230718 | 141400 | 1349802800 | 4445 | 4440 | 4445 | 4435 | 2002 |
| 305 | 20230718 | 141300 | 1340918835 | 4445 | 4445 | 4445 | 4440 | 107 |
| 306 | 20230718 | 141200 | 1340443225 | 4445 | 4445 | 4445 | 4440 | 206 |
| 307 | 20230718 | 141100 | 1339528060 | 4450 | 4450 | 4450 | 4450 | 1 |
| 308 | 20230718 | 141000 | 1339523610 | 4445 | 4445 | 4445 | 4440 | 639 |
| 309 | 20230718 | 140900 | 1336685255 | 4450 | 4440 | 4450 | 4435 | 462 |
| 310 | 20230718 | 140800 | 1334634620 | 4450 | 4450 | 4450 | 4450 | 1 |
| 311 | 20230718 | 140700 | 1334630170 | 4440 | 4455 | 4455 | 4440 | 73 |
| 312 | 20230718 | 140600 | 1334305705 | 4440 | 4445 | 4445 | 4440 | 1253 |
| 313 | 20230718 | 140500 | 1328742380 | 4440 | 4440 | 4440 | 4440 | 716 |
| 314 | 20230718 | 140400 | 1325563340 | 4455 | 4455 | 4455 | 4455 | 171 |
| 315 | 20230718 | 140300 | 1324801535 | 4455 | 4445 | 4455 | 4440 | 1200 |
| 316 | 20230718 | 140200 | 1319458340 | 4455 | 4455 | 4455 | 4455 | 1200 |
| 317 | 20230718 | 140100 | 1314112340 | 4455 | 4455 | 4455 | 4455 | 10 |
| 318 | 20230718 | 140000 | 1314067790 | 4455 | 4450 | 4455 | 4440 | 5343 |
| 319 | 20230718 | 135900 | 1290333085 | 4450 | 4455 | 4455 | 4450 | 201 |
| 320 | 20230718 | 135800 | 1289438630 | 4455 | 4450 | 4455 | 4450 | 1132 |
| 321 | 20230718 | 135700 | 1284401225 | 4450 | 4455 | 4455 | 4450 | 10 |
| 322 | 20230718 | 135600 | 1284356720 | 4450 | 4450 | 4450 | 4450 | 0 |
| 323 | 20230718 | 135500 | 1284356720 | 4450 | 4450 | 4450 | 4450 | 313 |
| 324 | 20230718 | 135400 | 1282963870 | 4450 | 4450 | 4450 | 4450 | 111 |
| 325 | 20230718 | 135300 | 1282469920 | 4450 | 4450 | 4450 | 4450 | 235 |
| 326 | 20230718 | 135200 | 1281424170 | 4450 | 4450 | 4450 | 4450 | 17 |
| 327 | 20230718 | 135100 | 1281348520 | 4450 | 4445 | 4450 | 4445 | 123 |
| 328 | 20230718 | 135000 | 1280801670 | 4450 | 4450 | 4450 | 4450 | 1 |
| 329 | 20230718 | 134900 | 1280797220 | 4450 | 4450 | 4450 | 4450 | 201 |
| 330 | 20230718 | 134800 | 1279902770 | 4450 | 4450 | 4450 | 4450 | 10 |
| 331 | 20230718 | 134700 | 1279858270 | 4450 | 4450 | 4450 | 4450 | 50 |
| 332 | 20230718 | 134600 | 1279635770 | 4450 | 4450 | 4450 | 4450 | 33 |
| 333 | 20230718 | 134500 | 1279488920 | 4450 | 4450 | 4450 | 4450 | 0 |
| 334 | 20230718 | 134400 | 1279488920 | 4450 | 4450 | 4450 | 4450 | 201 |
| 335 | 20230718 | 134300 | 1278594470 | 4450 | 4450 | 4450 | 4450 | 42 |
| 336 | 20230718 | 134200 | 1278407570 | 4450 | 4445 | 4450 | 4445 | 443 |
| 337 | 20230718 | 134100 | 1276438220 | 4445 | 4450 | 4450 | 4445 | 2197 |
| 338 | 20230718 | 134000 | 1266667385 | 4450 | 4450 | 4450 | 4450 | 1047 |
| 339 | 20230718 | 133900 | 1262008235 | 4460 | 4460 | 4460 | 4460 | 0 |
| 340 | 20230718 | 133800 | 1262008235 | 4460 | 4455 | 4460 | 4455 | 2292 |
| 341 | 20230718 | 133700 | 1251797370 | 4460 | 4460 | 4460 | 4460 | 101 |
| 342 | 20230718 | 133600 | 1251346910 | 4460 | 4455 | 4460 | 4455 | 2 |
| 343 | 20230718 | 133500 | 1251337995 | 4455 | 4455 | 4455 | 4455 | 20 |
| 344 | 20230718 | 133400 | 1251248895 | 4455 | 4455 | 4455 | 4455 | 426 |
| 345 | 20230718 | 133300 | 1249351065 | 4455 | 4455 | 4455 | 4455 | 200 |
| 346 | 20230718 | 133200 | 1248460065 | 4460 | 4460 | 4460 | 4460 | 100 |
| 347 | 20230718 | 133100 | 1248014065 | 4460 | 4460 | 4460 | 4460 | 0 |
| 348 | 20230718 | 133000 | 1248014065 | 4460 | 4460 | 4460 | 4460 | 1 |
| 349 | 20230718 | 132900 | 1248009605 | 4455 | 4460 | 4460 | 4455 | 1089 |
| 350 | 20230718 | 132800 | 1243157665 | 4460 | 4460 | 4460 | 4460 | 30 |
| 351 | 20230718 | 132700 | 1243023865 | 4460 | 4460 | 4460 | 4460 | 100 |
| 352 | 20230718 | 132600 | 1242577865 | 4460 | 4460 | 4460 | 4460 | 74 |
| 353 | 20230718 | 132500 | 1242247825 | 4460 | 4460 | 4460 | 4460 | 100 |
| 354 | 20230718 | 132400 | 1241801825 | 4460 | 4460 | 4460 | 4460 | 3 |
| 355 | 20230718 | 132300 | 1241788445 | 4460 | 4460 | 4460 | 4460 | 72 |
| 356 | 20230718 | 132200 | 1241467325 | 4460 | 4465 | 4465 | 4460 | 218 |
| 357 | 20230718 | 132100 | 1240495040 | 4465 | 4455 | 4465 | 4455 | 1483 |
| 358 | 20230718 | 132000 | 1233881800 | 4455 | 4455 | 4455 | 4455 | 529 |
| 359 | 20230718 | 131900 | 1231525105 | 4455 | 4455 | 4455 | 4450 | 359 |
| 360 | 20230718 | 131800 | 1229927375 | 4455 | 4455 | 4455 | 4450 | 16 |
| 361 | 20230718 | 131700 | 1229856120 | 4455 | 4455 | 4455 | 4455 | 7 |
| 362 | 20230718 | 131600 | 1229824935 | 4455 | 4455 | 4455 | 4455 | 3 |
| 363 | 20230718 | 131500 | 1229811570 | 4455 | 4455 | 4455 | 4455 | 1 |
| 364 | 20230718 | 131400 | 1229807115 | 4445 | 4440 | 4445 | 4440 | 2097 |
| 365 | 20230718 | 131300 | 1220487815 | 4440 | 4445 | 4445 | 4440 | 78 |
| 366 | 20230718 | 131200 | 1220141485 | 4445 | 4450 | 4450 | 4445 | 5799 |
| 367 | 20230718 | 131100 | 1194360425 | 4455 | 4455 | 4455 | 4450 | 2723 |
| 368 | 20230718 | 131000 | 1182242520 | 4455 | 4455 | 4455 | 4450 | 988 |
| 369 | 20230718 | 130900 | 1177845820 | 4455 | 4455 | 4460 | 4455 | 254 |
| 370 | 20230718 | 130800 | 1176714245 | 4455 | 4460 | 4460 | 4455 | 65 |
| 371 | 20230718 | 130700 | 1176424360 | 4460 | 4455 | 4460 | 4455 | 86 |
| 372 | 20230718 | 130600 | 1176041225 | 4455 | 4460 | 4460 | 4455 | 1854 |
| 373 | 20230718 | 130500 | 1167781645 | 4455 | 4455 | 4455 | 4455 | 892 |
| 374 | 20230718 | 130400 | 1163807785 | 4460 | 4460 | 4460 | 4455 | 318 |
| 375 | 20230718 | 130300 | 1162390940 | 4460 | 4460 | 4460 | 4455 | 1196 |
| 376 | 20230718 | 130200 | 1157058565 | 4460 | 4465 | 4465 | 4460 | 284 |
| 377 | 20230718 | 130100 | 1155791920 | 4460 | 4465 | 4465 | 4460 | 449 |
| 378 | 20230718 | 130000 | 1153788755 | 4460 | 4460 | 4460 | 4460 | 1061 |
| 379 | 20230718 | 125900 | 1149056695 | 4460 | 4465 | 4465 | 4460 | 201 |
| 380 | 20230718 | 125800 | 1148159735 | 4460 | 4460 | 4460 | 4460 | 0 |
| 381 | 20230718 | 125700 | 1148159735 | 4460 | 4465 | 4465 | 4460 | 227 |
| 382 | 20230718 | 125600 | 1147147310 | 4465 | 4465 | 4465 | 4465 | 220 |
| 383 | 20230718 | 125500 | 1146165010 | 4465 | 4465 | 4465 | 4465 | 1 |
| 384 | 20230718 | 125400 | 1146160545 | 4460 | 4460 | 4465 | 4460 | 113 |
| 385 | 20230718 | 125300 | 1145656560 | 4460 | 4460 | 4460 | 4460 | 200 |
| 386 | 20230718 | 125200 | 1144764560 | 4460 | 4460 | 4460 | 4460 | 15 |
| 387 | 20230718 | 125100 | 1144697660 | 4460 | 4460 | 4460 | 4460 | 0 |
| 388 | 20230718 | 125000 | 1144697660 | 4460 | 4460 | 4460 | 4460 | 50 |
| 389 | 20230718 | 124900 | 1144474660 | 4460 | 4460 | 4460 | 4460 | 839 |
| 390 | 20230718 | 124800 | 1140732720 | 4460 | 4470 | 4470 | 4460 | 362 |
| 391 | 20230718 | 124700 | 1139117590 | 4470 | 4470 | 4470 | 4470 | 1001 |
| 392 | 20230718 | 124600 | 1134643120 | 4470 | 4465 | 4470 | 4465 | 150 |
| 393 | 20230718 | 124500 | 1133972720 | 4470 | 4465 | 4470 | 4465 | 4 |
| 394 | 20230718 | 124400 | 1133954855 | 4465 | 4465 | 4465 | 4465 | 200 |
| 395 | 20230718 | 124300 | 1133061855 | 4460 | 4460 | 4460 | 4460 | 460 |
| 396 | 20230718 | 124200 | 1131010255 | 4460 | 4460 | 4460 | 4460 | 36 |
| 397 | 20230718 | 124100 | 1130849695 | 4460 | 4460 | 4460 | 4460 | 411 |
| 398 | 20230718 | 124000 | 1129016635 | 4460 | 4460 | 4460 | 4460 | 14 |
| 399 | 20230718 | 123900 | 1128954195 | 4460 | 4455 | 4460 | 4455 | 264 |
| 400 | 20230718 | 123800 | 1127778070 | 4455 | 4455 | 4455 | 4455 | 5 |
| 401 | 20230718 | 123700 | 1127755795 | 4455 | 4455 | 4455 | 4455 | 612 |
| 402 | 20230718 | 123600 | 1125029335 | 4460 | 4460 | 4460 | 4460 | 0 |
| 403 | 20230718 | 123500 | 1125029335 | 4460 | 4460 | 4460 | 4460 | 1 |
| 404 | 20230718 | 123400 | 1125024875 | 4460 | 4460 | 4460 | 4460 | 0 |
| 405 | 20230718 | 123300 | 1125024875 | 4460 | 4450 | 4460 | 4450 | 195 |
| 406 | 20230718 | 123200 | 1124156885 | 4450 | 4450 | 4450 | 4450 | 212 |
| 407 | 20230718 | 123100 | 1123213485 | 4460 | 4460 | 4460 | 4460 | 160 |
| 408 | 20230718 | 123000 | 1122499885 | 4460 | 4460 | 4460 | 4460 | 1252 |
| 409 | 20230718 | 122900 | 1116915965 | 4460 | 4455 | 4460 | 4450 | 727 |
| 410 | 20230718 | 122800 | 1113675810 | 4450 | 4450 | 4450 | 4450 | 300 |
| 411 | 20230718 | 122700 | 1112340810 | 4450 | 4450 | 4455 | 4450 | 278 |
| 412 | 20230718 | 122600 | 1111103705 | 4450 | 4460 | 4460 | 4450 | 573 |
| 413 | 20230718 | 122500 | 1108552950 | 4450 | 4455 | 4460 | 4450 | 898 |
| 414 | 20230718 | 122400 | 1104552370 | 4455 | 4455 | 4455 | 4455 | 463 |
| 415 | 20230718 | 122300 | 1102489705 | 4455 | 4455 | 4455 | 4455 | 340 |
| 416 | 20230718 | 122200 | 1100975005 | 4455 | 4455 | 4455 | 4455 | 0 |
| 417 | 20230718 | 122100 | 1100975005 | 4455 | 4455 | 4455 | 4455 | 5 |
| 418 | 20230718 | 122000 | 1100952730 | 4455 | 4455 | 4455 | 4455 | 220 |
| 419 | 20230718 | 121900 | 1099972630 | 4460 | 4460 | 4460 | 4460 | 1 |
| 420 | 20230718 | 121800 | 1099968170 | 4450 | 4450 | 4450 | 4450 | 10 |
| 421 | 20230718 | 121700 | 1099923670 | 4450 | 4450 | 4450 | 4450 | 1003 |
| 422 | 20230718 | 121600 | 1095460320 | 4460 | 4460 | 4460 | 4460 | 3 |
| 423 | 20230718 | 121500 | 1095446940 | 4450 | 4450 | 4450 | 4450 | 0 |
| 424 | 20230718 | 121400 | 1095446940 | 4450 | 4450 | 4450 | 4450 | 1251 |
| 425 | 20230718 | 121300 | 1089879990 | 4450 | 4455 | 4460 | 4450 | 12 |
| 426 | 20230718 | 121200 | 1089826550 | 4450 | 4460 | 4460 | 4450 | 17 |
| 427 | 20230718 | 121100 | 1089750890 | 4450 | 4450 | 4450 | 4450 | 0 |
| 428 | 20230718 | 121000 | 1089750890 | 4450 | 4455 | 4455 | 4450 | 50 |
| 429 | 20230718 | 120900 | 1089528335 | 4460 | 4455 | 4460 | 4450 | 2702 |
| 430 | 20230718 | 120800 | 1077499135 | 4460 | 4455 | 4460 | 4455 | 584 |
| 431 | 20230718 | 120700 | 1074897385 | 4460 | 4460 | 4460 | 4460 | 0 |
| 432 | 20230718 | 120600 | 1074897385 | 4460 | 4460 | 4460 | 4455 | 43 |
| 433 | 20230718 | 120500 | 1074705805 | 4460 | 4460 | 4460 | 4455 | 6 |
| 434 | 20230718 | 120400 | 1074679050 | 4460 | 4460 | 4460 | 4460 | 47 |
| 435 | 20230718 | 120300 | 1074469430 | 4455 | 4460 | 4460 | 4455 | 16 |
| 436 | 20230718 | 120200 | 1074398135 | 4460 | 4455 | 4460 | 4455 | 241 |
| 437 | 20230718 | 120100 | 1073324275 | 4455 | 4455 | 4455 | 4455 | 373 |
| 438 | 20230718 | 120000 | 1071662560 | 4455 | 4460 | 4460 | 4455 | 1501 |
| 439 | 20230718 | 115900 | 1064975530 | 4455 | 4455 | 4460 | 4450 | 66 |
| 440 | 20230718 | 115800 | 1064681730 | 4450 | 4455 | 4460 | 4450 | 628 |
| 441 | 20230718 | 115700 | 1061884175 | 4460 | 4460 | 4460 | 4455 | 23 |
| 442 | 20230718 | 115600 | 1061781665 | 4455 | 4455 | 4455 | 4455 | 631 |
| 443 | 20230718 | 115500 | 1058970560 | 4455 | 4450 | 4455 | 4450 | 516 |
| 444 | 20230718 | 115400 | 1056674285 | 4455 | 4450 | 4455 | 4450 | 89 |
| 445 | 20230718 | 115300 | 1056278165 | 4450 | 4450 | 4450 | 4450 | 99 |
| 446 | 20230718 | 115200 | 1055837615 | 4450 | 4455 | 4460 | 4445 | 233 |
| 447 | 20230718 | 115100 | 1054801805 | 4450 | 4450 | 4460 | 4450 | 90 |
| 448 | 20230718 | 115000 | 1054400510 | 4445 | 4450 | 4455 | 4445 | 1764 |
| 449 | 20230718 | 114900 | 1046553235 | 4450 | 4450 | 4450 | 4445 | 318 |
| 450 | 20230718 | 114800 | 1045139335 | 4450 | 4445 | 4450 | 4445 | 997 |
| 451 | 20230718 | 114700 | 1040706445 | 4450 | 4455 | 4460 | 4450 | 2818 |
| 452 | 20230718 | 114600 | 1028166265 | 4455 | 4465 | 4465 | 4455 | 2460 |
| 453 | 20230718 | 114500 | 1017206875 | 4460 | 4465 | 4465 | 4460 | 34 |
| 454 | 20230718 | 114400 | 1017055180 | 4465 | 4455 | 4465 | 4455 | 893 |
| 455 | 20230718 | 114300 | 1013072850 | 4455 | 4460 | 4460 | 4455 | 1042 |
| 456 | 20230718 | 114200 | 1008430135 | 4460 | 4455 | 4460 | 4455 | 1011 |
| 457 | 20230718 | 114100 | 1003926075 | 4460 | 4460 | 4460 | 4460 | 119 |
| 458 | 20230718 | 114000 | 1003395335 | 4460 | 4460 | 4460 | 4455 | 166 |
| 459 | 20230718 | 113900 | 1002655645 | 4455 | 4460 | 4460 | 4455 | 1987 |
| 460 | 20230718 | 113800 | 993803430 | 4455 | 4460 | 4460 | 4455 | 374 |
| 461 | 20230718 | 113700 | 992135440 | 4460 | 4465 | 4470 | 4460 | 5933 |
| 462 | 20230718 | 113600 | 965663620 | 4470 | 4465 | 4470 | 4465 | 253 |
| 463 | 20230718 | 113500 | 964533900 | 4470 | 4470 | 4470 | 4465 | 561 |
| 464 | 20230718 | 113400 | 962028230 | 4470 | 4470 | 4470 | 4470 | 16 |
| 465 | 20230718 | 113300 | 961956710 | 4465 | 4470 | 4470 | 4465 | 418 |
| 466 | 20230718 | 113200 | 960089135 | 4470 | 4465 | 4470 | 4465 | 456 |
| 467 | 20230718 | 113100 | 958051615 | 4470 | 4470 | 4470 | 4470 | 24 |
| 468 | 20230718 | 113000 | 957944335 | 4470 | 4470 | 4470 | 4470 | 17 |
| 469 | 20230718 | 112900 | 957868345 | 4470 | 4470 | 4470 | 4465 | 122 |
| 470 | 20230718 | 112800 | 957323505 | 4470 | 4470 | 4470 | 4470 | 12 |
| 471 | 20230718 | 112700 | 957269865 | 4470 | 4470 | 4470 | 4470 | 14 |
| 472 | 20230718 | 112600 | 957207285 | 4470 | 4470 | 4470 | 4470 | 22 |
| 473 | 20230718 | 112500 | 957108945 | 4470 | 4470 | 4470 | 4465 | 98 |
| 474 | 20230718 | 112400 | 956671015 | 4470 | 4465 | 4470 | 4465 | 16 |
| 475 | 20230718 | 112300 | 956599550 | 4465 | 4460 | 4465 | 4460 | 136 |
| 476 | 20230718 | 112200 | 955992585 | 4465 | 4470 | 4470 | 4460 | 2001 |
| 477 | 20230718 | 112100 | 947065450 | 4470 | 4470 | 4470 | 4465 | 702 |
| 478 | 20230718 | 112000 | 943930950 | 4465 | 4470 | 4470 | 4465 | 471 |
| 479 | 20230718 | 111900 | 941825720 | 4470 | 4470 | 4470 | 4470 | 14 |
| 480 | 20230718 | 111800 | 941763140 | 4470 | 4470 | 4475 | 4470 | 176 |
| 481 | 20230718 | 111700 | 940976385 | 4470 | 4475 | 4475 | 4470 | 247 |
| 482 | 20230718 | 111600 | 939872235 | 4470 | 4465 | 4475 | 4465 | 439 |
| 483 | 20230718 | 111500 | 937911530 | 4460 | 4465 | 4465 | 4460 | 527 |
| 484 | 20230718 | 111400 | 935560975 | 4465 | 4465 | 4465 | 4460 | 1069 |
| 485 | 20230718 | 111300 | 930792340 | 4470 | 4475 | 4475 | 4470 | 20 |
| 486 | 20230718 | 111200 | 930702885 | 4475 | 4475 | 4475 | 4475 | 19 |
| 487 | 20230718 | 111100 | 930617860 | 4475 | 4475 | 4475 | 4465 | 12 |
| 488 | 20230718 | 111000 | 930564170 | 4460 | 4470 | 4470 | 4460 | 2511 |
| 489 | 20230718 | 110900 | 919353250 | 4475 | 4475 | 4480 | 4475 | 145 |
| 490 | 20230718 | 110800 | 918704335 | 4475 | 4475 | 4475 | 4470 | 18 |
| 491 | 20230718 | 110700 | 918623795 | 4470 | 4475 | 4475 | 4470 | 569 |
| 492 | 20230718 | 110600 | 916080295 | 4475 | 4470 | 4475 | 4470 | 1416 |
| 493 | 20230718 | 110500 | 909750620 | 4475 | 4475 | 4475 | 4475 | 15 |
| 494 | 20230718 | 110400 | 909683495 | 4475 | 4475 | 4475 | 4470 | 1570 |
| 495 | 20230718 | 110300 | 902665520 | 4475 | 4475 | 4475 | 4475 | 98 |
| 496 | 20230718 | 110200 | 902226970 | 4475 | 4480 | 4480 | 4470 | 19 |
| 497 | 20230718 | 110100 | 902141920 | 4480 | 4480 | 4480 | 4470 | 247 |
| 498 | 20230718 | 110000 | 901036945 | 4485 | 4485 | 4485 | 4475 | 686 |
| 499 | 20230718 | 105900 | 897964025 | 4485 | 4480 | 4485 | 4480 | 687 |
| 500 | 20230718 | 105800 | 894882855 | 4485 | 4485 | 4485 | 4480 | 58 |
| 501 | 20230718 | 105700 | 894622775 | 4485 | 4480 | 4485 | 4475 | 456 |
| 502 | 20230718 | 105600 | 892580125 | 4480 | 4480 | 4480 | 4480 | 18 |
| 503 | 20230718 | 105500 | 892499485 | 4480 | 4475 | 4480 | 4475 | 118 |
| 504 | 20230718 | 105400 | 891970850 | 4480 | 4480 | 4480 | 4480 | 15 |
| 505 | 20230718 | 105300 | 891903650 | 4475 | 4475 | 4475 | 4475 | 407 |
| 506 | 20230718 | 105200 | 890082325 | 4475 | 4475 | 4475 | 4470 | 26 |
| 507 | 20230718 | 105100 | 889966020 | 4470 | 4475 | 4475 | 4470 | 83 |
| 508 | 20230718 | 105000 | 889594780 | 4475 | 4475 | 4475 | 4475 | 21 |
| 509 | 20230718 | 104900 | 889500805 | 4475 | 4475 | 4475 | 4470 | 123 |
| 510 | 20230718 | 104800 | 888950430 | 4470 | 4475 | 4475 | 4470 | 240 |
| 511 | 20230718 | 104700 | 887877355 | 4475 | 4470 | 4475 | 4465 | 195 |
| 512 | 20230718 | 104600 | 887005965 | 4470 | 4470 | 4470 | 4465 | 65 |
| 513 | 20230718 | 104500 | 886715665 | 4470 | 4470 | 4470 | 4470 | 349 |
| 514 | 20230718 | 104400 | 885155635 | 4470 | 4470 | 4470 | 4465 | 320 |
| 515 | 20230718 | 104300 | 883726260 | 4470 | 4465 | 4470 | 4465 | 108 |
| 516 | 20230718 | 104200 | 883243705 | 4465 | 4470 | 4470 | 4465 | 456 |
| 517 | 20230718 | 104100 | 881207205 | 4470 | 4470 | 4470 | 4465 | 150 |
| 518 | 20230718 | 104000 | 880536950 | 4470 | 4475 | 4475 | 4470 | 298 |
| 519 | 20230718 | 103900 | 879204865 | 4475 | 4470 | 4475 | 4470 | 304 |
| 520 | 20230718 | 103800 | 877845815 | 4470 | 4470 | 4470 | 4465 | 516 |
| 521 | 20230718 | 103700 | 875539755 | 4470 | 4465 | 4470 | 4460 | 615 |
| 522 | 20230718 | 103600 | 872796755 | 4465 | 4465 | 4465 | 4460 | 190 |
| 523 | 20230718 | 103500 | 871948410 | 4465 | 4470 | 4470 | 4465 | 407 |
| 524 | 20230718 | 103400 | 870131115 | 4470 | 4470 | 4470 | 4470 | 14 |
| 525 | 20230718 | 103300 | 870068535 | 4470 | 4470 | 4470 | 4470 | 30 |
| 526 | 20230718 | 103200 | 869934435 | 4475 | 4475 | 4475 | 4460 | 1552 |
| 527 | 20230718 | 103100 | 863010450 | 4475 | 4470 | 4475 | 4470 | 10 |
| 528 | 20230718 | 103000 | 862965745 | 4470 | 4475 | 4475 | 4465 | 1398 |
| 529 | 20230718 | 102900 | 856716730 | 4475 | 4475 | 4475 | 4475 | 232 |
| 530 | 20230718 | 102800 | 855678530 | 4475 | 4470 | 4475 | 4470 | 359 |
| 531 | 20230718 | 102700 | 854073390 | 4470 | 4470 | 4475 | 4470 | 68 |
| 532 | 20230718 | 102600 | 853769425 | 4475 | 4475 | 4475 | 4465 | 20 |
| 533 | 20230718 | 102500 | 853679990 | 4465 | 4460 | 4465 | 4460 | 1697 |
| 534 | 20230718 | 102400 | 846111060 | 4455 | 4455 | 4455 | 4450 | 303 |
| 535 | 20230718 | 102300 | 844761295 | 4460 | 4455 | 4460 | 4450 | 9127 |
| 536 | 20230718 | 102200 | 804139405 | 4455 | 4450 | 4455 | 4445 | 1170 |
| 537 | 20230718 | 102100 | 798932205 | 4450 | 4450 | 4450 | 4445 | 152 |
| 538 | 20230718 | 102000 | 798255810 | 4445 | 4455 | 4455 | 4445 | 7687 |
| 539 | 20230718 | 101900 | 764086155 | 4445 | 4445 | 4455 | 4445 | 982 |
| 540 | 20230718 | 101800 | 759718745 | 4445 | 4475 | 4480 | 4445 | 11120 |
| 541 | 20230718 | 101700 | 710167535 | 4485 | 4480 | 4485 | 4475 | 3301 |
| 542 | 20230718 | 101600 | 695388340 | 4485 | 4490 | 4490 | 4485 | 131 |
| 543 | 20230718 | 101500 | 694800780 | 4490 | 4485 | 4495 | 4485 | 806 |
| 544 | 20230718 | 101400 | 691183465 | 4480 | 4485 | 4485 | 4480 | 174 |
| 545 | 20230718 | 101300 | 690403175 | 4485 | 4480 | 4485 | 4475 | 1881 |
| 546 | 20230718 | 101200 | 681976505 | 4480 | 4475 | 4480 | 4475 | 85 |
| 547 | 20230718 | 101100 | 681596005 | 4475 | 4470 | 4475 | 4470 | 767 |
| 548 | 20230718 | 101000 | 678165530 | 4475 | 4475 | 4475 | 4470 | 1863 |
| 549 | 20230718 | 100900 | 669834635 | 4470 | 4470 | 4480 | 4470 | 1693 |
| 550 | 20230718 | 100800 | 662262255 | 4470 | 4475 | 4475 | 4465 | 628 |
| 551 | 20230718 | 100700 | 659456680 | 4470 | 4475 | 4475 | 4470 | 1688 |
| 552 | 20230718 | 100600 | 651911065 | 4475 | 4465 | 4475 | 4460 | 633 |
| 553 | 20230718 | 100500 | 649083580 | 4470 | 4465 | 4470 | 4460 | 856 |
| 554 | 20230718 | 100400 | 645265790 | 4460 | 4480 | 4480 | 4460 | 378 |
| 555 | 20230718 | 100300 | 643577195 | 4480 | 4480 | 4480 | 4480 | 364 |
| 556 | 20230718 | 100200 | 641946475 | 4485 | 4480 | 4485 | 4480 | 1327 |
| 557 | 20230718 | 100100 | 635998010 | 4480 | 4460 | 4480 | 4455 | 7997 |
| 558 | 20230718 | 100000 | 600246225 | 4460 | 4465 | 4465 | 4455 | 6799 |
| 559 | 20230718 | 095900 | 569933385 | 4460 | 4465 | 4470 | 4460 | 2273 |
| 560 | 20230718 | 095800 | 559788810 | 4470 | 4465 | 4470 | 4465 | 799 |
| 561 | 20230718 | 095700 | 556221150 | 4465 | 4475 | 4475 | 4465 | 7585 |
| 562 | 20230718 | 095600 | 522298435 | 4475 | 4480 | 4480 | 4475 | 1619 |
| 563 | 20230718 | 095500 | 515049880 | 4485 | 4480 | 4485 | 4475 | 3763 |
| 564 | 20230718 | 095400 | 498199240 | 4485 | 4480 | 4485 | 4475 | 2667 |
| 565 | 20230718 | 095300 | 486257150 | 4485 | 4480 | 4485 | 4480 | 763 |
| 566 | 20230718 | 095200 | 482836365 | 4485 | 4485 | 4500 | 4475 | 2118 |
| 567 | 20230718 | 095100 | 473349935 | 4480 | 4515 | 4515 | 4480 | 10308 |
| 568 | 20230718 | 095000 | 427066560 | 4505 | 4505 | 4505 | 4505 | 172 |
| 569 | 20230718 | 094900 | 426291700 | 4500 | 4510 | 4510 | 4500 | 9084 |
| 570 | 20230718 | 094800 | 385385380 | 4515 | 4520 | 4520 | 4510 | 5336 |
| 571 | 20230718 | 094700 | 361309935 | 4515 | 4520 | 4520 | 4515 | 1480 |
| 572 | 20230718 | 094600 | 354621635 | 4520 | 4520 | 4525 | 4520 | 2326 |
| 573 | 20230718 | 094500 | 344108045 | 4520 | 4535 | 4535 | 4520 | 2005 |
| 574 | 20230718 | 094400 | 335036620 | 4530 | 4540 | 4540 | 4530 | 1554 |
| 575 | 20230718 | 094300 | 327995315 | 4540 | 4535 | 4540 | 4530 | 2127 |
| 576 | 20230718 | 094200 | 318350715 | 4540 | 4540 | 4540 | 4535 | 2043 |
| 577 | 20230718 | 094100 | 309075945 | 4545 | 4545 | 4545 | 4540 | 806 |
| 578 | 20230718 | 094000 | 305414175 | 4545 | 4550 | 4550 | 4545 | 424 |
| 579 | 20230718 | 093900 | 303486875 | 4545 | 4550 | 4550 | 4545 | 674 |
| 580 | 20230718 | 093800 | 300423495 | 4545 | 4540 | 4550 | 4540 | 1086 |
| 581 | 20230718 | 093700 | 295489620 | 4540 | 4545 | 4545 | 4540 | 146 |
| 582 | 20230718 | 093600 | 294826565 | 4545 | 4545 | 4545 | 4545 | 917 |
| 583 | 20230718 | 093500 | 290658800 | 4545 | 4545 | 4545 | 4540 | 239 |
| 584 | 20230718 | 093400 | 289573580 | 4545 | 4545 | 4545 | 4545 | 330 |
| 585 | 20230718 | 093300 | 288073730 | 4545 | 4545 | 4545 | 4540 | 403 |
| 586 | 20230718 | 093200 | 286243945 | 4540 | 4550 | 4550 | 4540 | 229 |
| 587 | 20230718 | 093100 | 285203610 | 4550 | 4550 | 4550 | 4540 | 604 |
| 588 | 20230718 | 093000 | 282459720 | 4550 | 4550 | 4550 | 4550 | 691 |
| 589 | 20230718 | 092900 | 279315670 | 4545 | 4550 | 4555 | 4545 | 606 |
| 590 | 20230718 | 092800 | 276559345 | 4550 | 4555 | 4555 | 4550 | 1075 |
| 591 | 20230718 | 092700 | 271666955 | 4560 | 4555 | 4560 | 4555 | 2267 |
| 592 | 20230718 | 092600 | 261338515 | 4550 | 4555 | 4555 | 4550 | 1529 |
| 593 | 20230718 | 092500 | 254376420 | 4550 | 4540 | 4550 | 4540 | 1386 |
| 594 | 20230718 | 092400 | 248071725 | 4535 | 4535 | 4540 | 4530 | 1365 |
| 595 | 20230718 | 092300 | 241881000 | 4540 | 4540 | 4545 | 4535 | 525 |
| 596 | 20230718 | 092200 | 239497705 | 4545 | 4540 | 4545 | 4540 | 848 |
| 597 | 20230718 | 092100 | 235647735 | 4540 | 4540 | 4540 | 4535 | 791 |
| 598 | 20230718 | 092000 | 232059460 | 4535 | 4535 | 4540 | 4535 | 222 |
| 599 | 20230718 | 091900 | 231052165 | 4540 | 4540 | 4545 | 4535 | 2950 |
| 600 | 20230718 | 091800 | 217659170 | 4545 | 4540 | 4550 | 4540 | 1580 |
| 601 | 20230718 | 091700 | 210484840 | 4540 | 4540 | 4550 | 4540 | 1228 |
| 602 | 20230718 | 091600 | 204909325 | 4540 | 4525 | 4540 | 4520 | 863 |
| 603 | 20230718 | 091500 | 201002195 | 4525 | 4540 | 4540 | 4525 | 1949 |
| 604 | 20230718 | 091400 | 192175565 | 4535 | 4535 | 4540 | 4535 | 52 |
| 605 | 20230718 | 091300 | 191939625 | 4530 | 4525 | 4550 | 4525 | 452 |
| 606 | 20230718 | 091200 | 189888650 | 4525 | 4520 | 4525 | 4515 | 3244 |
| 607 | 20230718 | 091100 | 175235730 | 4520 | 4515 | 4520 | 4510 | 1692 |
| 608 | 20230718 | 091000 | 167598825 | 4520 | 4520 | 4520 | 4515 | 2101 |
| 609 | 20230718 | 090900 | 158112445 | 4525 | 4515 | 4525 | 4510 | 3292 |
| 610 | 20230718 | 090800 | 143259975 | 4515 | 4545 | 4545 | 4515 | 6366 |
| 611 | 20230718 | 090700 | 114450445 | 4550 | 4550 | 4550 | 4535 | 3876 |
| 612 | 20230718 | 090600 | 96859425 | 4550 | 4550 | 4560 | 4550 | 200 |
| 613 | 20230718 | 090500 | 95949255 | 4550 | 4555 | 4555 | 4535 | 4834 |
| 614 | 20230718 | 090400 | 73963720 | 4560 | 4580 | 4585 | 4555 | 6644 |
| 615 | 20230718 | 090300 | 43609775 | 4585 | 4560 | 4590 | 4560 | 3116 |
| 616 | 20230718 | 090200 | 29384160 | 4560 | 4560 | 4560 | 4555 | 1316 |
| 617 | 20230718 | 090100 | 23383860 | 4560 | 4545 | 4560 | 4545 | 901 |
| 618 | 20230718 | 090000 | 19285655 | 4545 | 4540 | 4545 | 4535 | 4223 |