32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 190400 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 3060 |
| 3 | 20230718 | 190300 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 4 | 20230718 | 190200 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 5 | 20230718 | 190100 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 6 | 20230718 | 190000 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 7 | 20230718 | 185900 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 8 | 20230718 | 185800 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 9 | 20230718 | 185700 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 10 | 20230718 | 185600 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 11 | 20230718 | 185500 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 12 | 20230718 | 185400 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 13 | 20230718 | 185300 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 14 | 20230718 | 185200 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 15 | 20230718 | 185100 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 16 | 20230718 | 185000 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 17 | 20230718 | 184900 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 18 | 20230718 | 184800 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 19 | 20230718 | 184700 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 20 | 20230718 | 184600 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 21 | 20230718 | 184500 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 22 | 20230718 | 184400 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 23 | 20230718 | 184300 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 24 | 20230718 | 184200 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 25 | 20230718 | 184100 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 26 | 20230718 | 184000 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 27 | 20230718 | 183900 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 28 | 20230718 | 183800 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 29 | 20230718 | 183700 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 30 | 20230718 | 183600 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 31 | 20230718 | 183500 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 32 | 20230718 | 183400 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 3060 |
| 33 | 20230718 | 183300 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 34 | 20230718 | 183200 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 35 | 20230718 | 183100 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 36 | 20230718 | 183000 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 37 | 20230718 | 182900 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 38 | 20230718 | 182800 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 39 | 20230718 | 182700 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 40 | 20230718 | 182600 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 41 | 20230718 | 182500 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 42 | 20230718 | 182400 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 43 | 20230718 | 182300 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 44 | 20230718 | 182200 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 45 | 20230718 | 182100 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 46 | 20230718 | 182000 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 47 | 20230718 | 181900 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 48 | 20230718 | 181800 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 49 | 20230718 | 181700 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 50 | 20230718 | 181600 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 51 | 20230718 | 181500 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 52 | 20230718 | 181400 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 53 | 20230718 | 181300 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 54 | 20230718 | 181200 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 55 | 20230718 | 181100 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 56 | 20230718 | 181000 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 57 | 20230718 | 180900 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 58 | 20230718 | 180800 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 59 | 20230718 | 180700 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 60 | 20230718 | 180600 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 61 | 20230718 | 180500 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 62 | 20230718 | 180400 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 3060 |
| 63 | 20230718 | 180300 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 64 | 20230718 | 180200 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 65 | 20230718 | 180100 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 66 | 20230718 | 180000 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 67 | 20230718 | 175900 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 68 | 20230718 | 175800 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 69 | 20230718 | 175700 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 70 | 20230718 | 175600 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 71 | 20230718 | 175500 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 72 | 20230718 | 175400 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 73 | 20230718 | 175300 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 74 | 20230718 | 175200 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 75 | 20230718 | 175100 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 76 | 20230718 | 175000 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 77 | 20230718 | 174900 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 78 | 20230718 | 174800 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 79 | 20230718 | 174700 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 80 | 20230718 | 174600 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 81 | 20230718 | 174500 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 82 | 20230718 | 174400 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 83 | 20230718 | 174300 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 84 | 20230718 | 174200 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 85 | 20230718 | 174100 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 86 | 20230718 | 174000 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 87 | 20230718 | 173900 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 88 | 20230718 | 173800 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 89 | 20230718 | 173700 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 90 | 20230718 | 173600 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 91 | 20230718 | 173500 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 92 | 20230718 | 173400 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 3060 |
| 93 | 20230718 | 173300 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 94 | 20230718 | 173200 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 95 | 20230718 | 173100 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 96 | 20230718 | 173000 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 97 | 20230718 | 172900 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 98 | 20230718 | 172800 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 99 | 20230718 | 172700 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 100 | 20230718 | 172600 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 101 | 20230718 | 172500 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 102 | 20230718 | 172400 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 103 | 20230718 | 172300 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 104 | 20230718 | 172200 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 105 | 20230718 | 172100 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 106 | 20230718 | 172000 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 107 | 20230718 | 171900 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 108 | 20230718 | 171800 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 109 | 20230718 | 171700 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 110 | 20230718 | 171600 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 111 | 20230718 | 171500 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 112 | 20230718 | 171400 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 113 | 20230718 | 171300 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 114 | 20230718 | 171200 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 115 | 20230718 | 171100 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 116 | 20230718 | 171000 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 117 | 20230718 | 170900 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 118 | 20230718 | 170800 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 119 | 20230718 | 170700 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 120 | 20230718 | 170600 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 121 | 20230718 | 170500 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 122 | 20230718 | 170400 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 3060 |
| 123 | 20230718 | 170300 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 124 | 20230718 | 170200 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 125 | 20230718 | 170100 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 126 | 20230718 | 170000 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 127 | 20230718 | 165900 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 128 | 20230718 | 165800 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 129 | 20230718 | 165700 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 130 | 20230718 | 165600 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 131 | 20230718 | 165500 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 132 | 20230718 | 165400 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 133 | 20230718 | 165300 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 134 | 20230718 | 165200 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 135 | 20230718 | 165100 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 136 | 20230718 | 165000 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 137 | 20230718 | 164900 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 138 | 20230718 | 164800 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 139 | 20230718 | 164700 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 140 | 20230718 | 164600 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 141 | 20230718 | 164500 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 142 | 20230718 | 164400 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 143 | 20230718 | 164300 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 144 | 20230718 | 164200 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 145 | 20230718 | 164100 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 146 | 20230718 | 164000 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 147 | 20230718 | 163900 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 148 | 20230718 | 163800 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 149 | 20230718 | 163700 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 150 | 20230718 | 163600 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 151 | 20230718 | 163500 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 152 | 20230718 | 163400 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 3060 |
| 153 | 20230718 | 163300 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 154 | 20230718 | 163200 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 155 | 20230718 | 163100 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 156 | 20230718 | 163000 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 157 | 20230718 | 162900 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 158 | 20230718 | 162800 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 159 | 20230718 | 162700 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 160 | 20230718 | 162600 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 161 | 20230718 | 162500 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 162 | 20230718 | 162400 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 163 | 20230718 | 162300 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 164 | 20230718 | 162200 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 165 | 20230718 | 162100 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 166 | 20230718 | 162000 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 167 | 20230718 | 161900 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 168 | 20230718 | 161800 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 169 | 20230718 | 161700 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 170 | 20230718 | 161600 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 171 | 20230718 | 161500 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 172 | 20230718 | 161400 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 173 | 20230718 | 161300 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 174 | 20230718 | 161200 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 175 | 20230718 | 161100 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 176 | 20230718 | 161000 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 177 | 20230718 | 160900 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 178 | 20230718 | 160800 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 179 | 20230718 | 160700 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 180 | 20230718 | 160600 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 181 | 20230718 | 160500 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 182 | 20230718 | 160400 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 3060 |
| 183 | 20230718 | 160300 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 184 | 20230718 | 160200 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 185 | 20230718 | 160100 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 186 | 20230718 | 160000 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 187 | 20230718 | 155900 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 188 | 20230718 | 155800 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 189 | 20230718 | 155700 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 190 | 20230718 | 155600 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 191 | 20230718 | 155500 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 192 | 20230718 | 155400 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 193 | 20230718 | 155300 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 194 | 20230718 | 155200 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 195 | 20230718 | 155100 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 196 | 20230718 | 155000 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 197 | 20230718 | 154900 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 198 | 20230718 | 154800 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 199 | 20230718 | 154700 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 200 | 20230718 | 154600 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 201 | 20230718 | 154500 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 202 | 20230718 | 154400 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 203 | 20230718 | 154300 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 204 | 20230718 | 154200 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 205 | 20230718 | 154100 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 206 | 20230718 | 154000 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 207 | 20230718 | 153900 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 208 | 20230718 | 153800 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 209 | 20230718 | 153700 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 210 | 20230718 | 153600 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 211 | 20230718 | 153500 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 212 | 20230718 | 153400 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 3060 |
| 213 | 20230718 | 153300 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 214 | 20230718 | 153200 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 215 | 20230718 | 153100 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 0 |
| 216 | 20230718 | 153000 | 2320204790 | 12930 | 12930 | 12930 | 12930 | 3060 |
| 217 | 20230718 | 152900 | 2280638990 | 12890 | 12890 | 12890 | 12890 | 0 |
| 218 | 20230718 | 152800 | 2280638990 | 12890 | 12890 | 12890 | 12890 | 0 |
| 219 | 20230718 | 152700 | 2280638990 | 12890 | 12890 | 12890 | 12890 | 0 |
| 220 | 20230718 | 152600 | 2280638990 | 12890 | 12890 | 12890 | 12890 | 0 |
| 221 | 20230718 | 152500 | 2280638990 | 12890 | 12890 | 12890 | 12890 | 0 |
| 222 | 20230718 | 152400 | 2280638990 | 12890 | 12890 | 12890 | 12890 | 0 |
| 223 | 20230718 | 152300 | 2280638990 | 12890 | 12890 | 12890 | 12890 | 0 |
| 224 | 20230718 | 152200 | 2280638990 | 12890 | 12890 | 12890 | 12890 | 0 |
| 225 | 20230718 | 152100 | 2280638990 | 12890 | 12890 | 12890 | 12890 | 0 |
| 226 | 20230718 | 152000 | 2280638990 | 12890 | 12890 | 12890 | 12890 | 0 |
| 227 | 20230718 | 151900 | 2280638990 | 12890 | 12890 | 12890 | 12840 | 1778 |
| 228 | 20230718 | 151800 | 2257720620 | 12890 | 12850 | 12890 | 12830 | 223 |
| 229 | 20230718 | 151700 | 2254859390 | 12830 | 12830 | 12890 | 12830 | 55 |
| 230 | 20230718 | 151600 | 2254153680 | 12820 | 12820 | 12820 | 12820 | 0 |
| 231 | 20230718 | 151500 | 2254153680 | 12820 | 12820 | 12820 | 12820 | 0 |
| 232 | 20230718 | 151400 | 2254153680 | 12820 | 12820 | 12820 | 12800 | 593 |
| 233 | 20230718 | 151300 | 2246561880 | 12820 | 12850 | 12850 | 12820 | 882 |
| 234 | 20230718 | 151200 | 2235247030 | 12850 | 12890 | 12890 | 12850 | 158 |
| 235 | 20230718 | 151100 | 2233212840 | 12850 | 12890 | 12890 | 12850 | 4419 |
| 236 | 20230718 | 151000 | 2176375490 | 12900 | 12900 | 12920 | 12900 | 744 |
| 237 | 20230718 | 150900 | 2166777730 | 12900 | 12900 | 12920 | 12890 | 2157 |
| 238 | 20230718 | 150800 | 2138937800 | 12890 | 12870 | 12890 | 12870 | 1053 |
| 239 | 20230718 | 150700 | 2125370520 | 12860 | 12860 | 12860 | 12860 | 140 |
| 240 | 20230718 | 150600 | 2123570120 | 12850 | 12860 | 12860 | 12850 | 1052 |
| 241 | 20230718 | 150500 | 2110051140 | 12860 | 12860 | 12860 | 12860 | 623 |
| 242 | 20230718 | 150400 | 2102039360 | 12860 | 12840 | 12860 | 12840 | 1054 |
| 243 | 20230718 | 150300 | 2088505760 | 12840 | 12840 | 12840 | 12840 | 200 |
| 244 | 20230718 | 150200 | 2085937760 | 12780 | 12780 | 12780 | 12780 | 0 |
| 245 | 20230718 | 150100 | 2085937760 | 12780 | 12820 | 12830 | 12780 | 712 |
| 246 | 20230718 | 150000 | 2076803950 | 12780 | 12780 | 12790 | 12780 | 531 |
| 247 | 20230718 | 145900 | 2070015270 | 12760 | 12750 | 12760 | 12750 | 1364 |
| 248 | 20230718 | 145800 | 2052624170 | 12750 | 12760 | 12760 | 12750 | 930 |
| 249 | 20230718 | 145700 | 2040760620 | 12750 | 12750 | 12750 | 12750 | 220 |
| 250 | 20230718 | 145600 | 2037955620 | 12740 | 12740 | 12740 | 12740 | 373 |
| 251 | 20230718 | 145500 | 2033203600 | 12740 | 12730 | 12740 | 12730 | 192 |
| 252 | 20230718 | 145400 | 2030759220 | 12740 | 12740 | 12740 | 12740 | 4 |
| 253 | 20230718 | 145300 | 2030708260 | 12740 | 12730 | 12740 | 12730 | 130 |
| 254 | 20230718 | 145200 | 2029052610 | 12730 | 12740 | 12740 | 12720 | 303 |
| 255 | 20230718 | 145100 | 2025195820 | 12710 | 12710 | 12710 | 12710 | 215 |
| 256 | 20230718 | 145000 | 2022463170 | 12710 | 12730 | 12730 | 12700 | 3080 |
| 257 | 20230718 | 144900 | 1983345620 | 12730 | 12750 | 12750 | 12730 | 714 |
| 258 | 20230718 | 144800 | 1974244950 | 12750 | 12750 | 12750 | 12750 | 50 |
| 259 | 20230718 | 144700 | 1973607450 | 12760 | 12760 | 12760 | 12760 | 130 |
| 260 | 20230718 | 144600 | 1971948650 | 12750 | 12760 | 12760 | 12750 | 600 |
| 261 | 20230718 | 144500 | 1964297510 | 12760 | 12760 | 12760 | 12750 | 6902 |
| 262 | 20230718 | 144400 | 1876294010 | 12750 | 12760 | 12760 | 12750 | 702 |
| 263 | 20230718 | 144300 | 1867342560 | 12750 | 12760 | 12760 | 12750 | 653 |
| 264 | 20230718 | 144200 | 1859015530 | 12750 | 12750 | 12750 | 12750 | 0 |
| 265 | 20230718 | 144100 | 1859015530 | 12750 | 12780 | 12780 | 12750 | 1000 |
| 266 | 20230718 | 144000 | 1846242330 | 12780 | 12820 | 12820 | 12780 | 284 |
| 267 | 20230718 | 143900 | 1842607940 | 12830 | 12820 | 12830 | 12820 | 13 |
| 268 | 20230718 | 143800 | 1842441260 | 12810 | 12810 | 12810 | 12810 | 90 |
| 269 | 20230718 | 143700 | 1841288360 | 12810 | 12810 | 12810 | 12810 | 0 |
| 270 | 20230718 | 143600 | 1841288360 | 12810 | 12810 | 12810 | 12810 | 5 |
| 271 | 20230718 | 143500 | 1841224310 | 12830 | 12830 | 12830 | 12830 | 74 |
| 272 | 20230718 | 143400 | 1840274890 | 12780 | 12800 | 12800 | 12780 | 1042 |
| 273 | 20230718 | 143300 | 1826952110 | 12790 | 12790 | 12790 | 12790 | 6 |
| 274 | 20230718 | 143200 | 1826875370 | 12810 | 12810 | 12810 | 12810 | 0 |
| 275 | 20230718 | 143100 | 1826875370 | 12810 | 12820 | 12820 | 12810 | 490 |
| 276 | 20230718 | 143000 | 1820597570 | 12810 | 12810 | 12810 | 12810 | 200 |
| 277 | 20230718 | 142900 | 1818035570 | 12790 | 12790 | 12790 | 12790 | 0 |
| 278 | 20230718 | 142800 | 1818035570 | 12790 | 12800 | 12800 | 12790 | 189 |
| 279 | 20230718 | 142700 | 1815617270 | 12800 | 12800 | 12800 | 12800 | 300 |
| 280 | 20230718 | 142600 | 1811777270 | 12800 | 12800 | 12830 | 12800 | 22 |
| 281 | 20230718 | 142500 | 1811495640 | 12800 | 12800 | 12800 | 12800 | 0 |
| 282 | 20230718 | 142400 | 1811495640 | 12800 | 12800 | 12800 | 12800 | 77 |
| 283 | 20230718 | 142300 | 1810510040 | 12840 | 12840 | 12840 | 12840 | 0 |
| 284 | 20230718 | 142200 | 1810510040 | 12840 | 12840 | 12840 | 12840 | 1 |
| 285 | 20230718 | 142100 | 1810497200 | 12780 | 12830 | 12830 | 12780 | 500 |
| 286 | 20230718 | 142000 | 1804091950 | 12830 | 12830 | 12830 | 12830 | 0 |
| 287 | 20230718 | 141900 | 1804091950 | 12830 | 12830 | 12830 | 12830 | 0 |
| 288 | 20230718 | 141800 | 1804091950 | 12830 | 12850 | 12850 | 12830 | 43 |
| 289 | 20230718 | 141700 | 1803539650 | 12870 | 12870 | 12870 | 12870 | 10 |
| 290 | 20230718 | 141600 | 1803410950 | 12870 | 12870 | 12870 | 12870 | 0 |
| 291 | 20230718 | 141500 | 1803410950 | 12870 | 12870 | 12870 | 12870 | 81 |
| 292 | 20230718 | 141400 | 1802368480 | 12870 | 12860 | 12870 | 12860 | 696 |
| 293 | 20230718 | 141300 | 1793417910 | 12860 | 12840 | 12860 | 12840 | 625 |
| 294 | 20230718 | 141200 | 1785390390 | 12840 | 12840 | 12840 | 12840 | 1 |
| 295 | 20230718 | 141100 | 1785377550 | 12810 | 12810 | 12810 | 12810 | 1 |
| 296 | 20230718 | 141000 | 1785364740 | 12820 | 12850 | 12850 | 12820 | 6 |
| 297 | 20230718 | 140900 | 1785287670 | 12860 | 12860 | 12860 | 12860 | 1 |
| 298 | 20230718 | 140800 | 1785274810 | 12870 | 12870 | 12870 | 12870 | 200 |
| 299 | 20230718 | 140700 | 1782700810 | 12870 | 12870 | 12870 | 12870 | 1 |
| 300 | 20230718 | 140600 | 1782687940 | 12800 | 12800 | 12870 | 12800 | 277 |
| 301 | 20230718 | 140500 | 1779142270 | 12800 | 12800 | 12800 | 12800 | 0 |
| 302 | 20230718 | 140400 | 1779142270 | 12800 | 12800 | 12800 | 12800 | 100 |
| 303 | 20230718 | 140300 | 1777862270 | 12800 | 12800 | 12800 | 12800 | 10 |
| 304 | 20230718 | 140200 | 1777734270 | 12880 | 12880 | 12880 | 12880 | 0 |
| 305 | 20230718 | 140100 | 1777734270 | 12880 | 12880 | 12880 | 12880 | 0 |
| 306 | 20230718 | 140000 | 1777734270 | 12880 | 12780 | 12880 | 12780 | 2020 |
| 307 | 20230718 | 135900 | 1751783730 | 12780 | 12780 | 12780 | 12780 | 1 |
| 308 | 20230718 | 135800 | 1751770950 | 12760 | 12760 | 12760 | 12760 | 10 |
| 309 | 20230718 | 135700 | 1751643350 | 12760 | 12760 | 12760 | 12760 | 8 |
| 310 | 20230718 | 135600 | 1751541270 | 12760 | 12760 | 12760 | 12760 | 0 |
| 311 | 20230718 | 135500 | 1751541270 | 12760 | 12760 | 12780 | 12760 | 124 |
| 312 | 20230718 | 135400 | 1749958250 | 12760 | 12760 | 12760 | 12760 | 30 |
| 313 | 20230718 | 135300 | 1749575450 | 12760 | 12760 | 12760 | 12760 | 0 |
| 314 | 20230718 | 135200 | 1749575450 | 12760 | 12760 | 12760 | 12760 | 23 |
| 315 | 20230718 | 135100 | 1749281970 | 12750 | 12750 | 12750 | 12750 | 162 |
| 316 | 20230718 | 135000 | 1747216470 | 12750 | 12750 | 12750 | 12750 | 20 |
| 317 | 20230718 | 134900 | 1746961470 | 12750 | 12750 | 12750 | 12750 | 111 |
| 318 | 20230718 | 134800 | 1745546220 | 12750 | 12750 | 12750 | 12750 | 310 |
| 319 | 20230718 | 134700 | 1741593720 | 12750 | 12760 | 12760 | 12750 | 8484 |
| 320 | 20230718 | 134600 | 1633421350 | 12760 | 12760 | 12760 | 12760 | 3 |
| 321 | 20230718 | 134500 | 1633383070 | 12760 | 12770 | 12770 | 12760 | 27 |
| 322 | 20230718 | 134400 | 1633038430 | 12770 | 12770 | 12770 | 12770 | 0 |
| 323 | 20230718 | 134300 | 1633038430 | 12770 | 12750 | 12770 | 12750 | 79 |
| 324 | 20230718 | 134200 | 1632029980 | 12750 | 12770 | 12770 | 12750 | 1085 |
| 325 | 20230718 | 134100 | 1618193000 | 12790 | 12790 | 12790 | 12780 | 53 |
| 326 | 20230718 | 134000 | 1617515570 | 12790 | 12790 | 12790 | 12790 | 0 |
| 327 | 20230718 | 133900 | 1617515570 | 12790 | 12790 | 12790 | 12790 | 35 |
| 328 | 20230718 | 133800 | 1617067920 | 12800 | 12800 | 12800 | 12800 | 0 |
| 329 | 20230718 | 133700 | 1617067920 | 12800 | 12800 | 12800 | 12800 | 0 |
| 330 | 20230718 | 133600 | 1617067920 | 12800 | 12800 | 12800 | 12800 | 1195 |
| 331 | 20230718 | 133500 | 1601771920 | 12800 | 12800 | 12800 | 12800 | 74 |
| 332 | 20230718 | 133400 | 1600824720 | 12800 | 12800 | 12800 | 12800 | 100 |
| 333 | 20230718 | 133300 | 1599544720 | 12850 | 12850 | 12850 | 12850 | 3 |
| 334 | 20230718 | 133200 | 1599506170 | 12850 | 12800 | 12850 | 12800 | 233 |
| 335 | 20230718 | 133100 | 1596512170 | 12800 | 12860 | 12860 | 12800 | 14 |
| 336 | 20230718 | 133000 | 1596332370 | 12800 | 12810 | 12810 | 12800 | 72 |
| 337 | 20230718 | 132900 | 1595410670 | 12800 | 12810 | 12810 | 12800 | 2000 |
| 338 | 20230718 | 132800 | 1569809400 | 12810 | 12810 | 12810 | 12810 | 713 |
| 339 | 20230718 | 132700 | 1560675870 | 12820 | 12820 | 12820 | 12820 | 15 |
| 340 | 20230718 | 132600 | 1560483570 | 12820 | 12840 | 12840 | 12820 | 272 |
| 341 | 20230718 | 132500 | 1556995110 | 12880 | 12880 | 12880 | 12880 | 0 |
| 342 | 20230718 | 132400 | 1556995110 | 12880 | 12870 | 12880 | 12870 | 301 |
| 343 | 20230718 | 132300 | 1553119140 | 12870 | 12870 | 12870 | 12870 | 533 |
| 344 | 20230718 | 132200 | 1546259430 | 12870 | 12870 | 12870 | 12870 | 0 |
| 345 | 20230718 | 132100 | 1546259430 | 12870 | 12840 | 12870 | 12840 | 54 |
| 346 | 20230718 | 132000 | 1545564610 | 12840 | 12840 | 12840 | 12840 | 100 |
| 347 | 20230718 | 131900 | 1544280610 | 12840 | 12830 | 12840 | 12830 | 100 |
| 348 | 20230718 | 131800 | 1542996940 | 12800 | 12800 | 12800 | 12800 | 0 |
| 349 | 20230718 | 131700 | 1542996940 | 12800 | 12800 | 12810 | 12800 | 564 |
| 350 | 20230718 | 131600 | 1535772640 | 12800 | 12820 | 12820 | 12800 | 2065 |
| 351 | 20230718 | 131500 | 1509320700 | 12800 | 12800 | 12800 | 12800 | 0 |
| 352 | 20230718 | 131400 | 1509320700 | 12800 | 12800 | 12800 | 12800 | 15 |
| 353 | 20230718 | 131300 | 1509128700 | 12810 | 12810 | 12810 | 12810 | 2 |
| 354 | 20230718 | 131200 | 1509103080 | 12800 | 12840 | 12840 | 12800 | 194 |
| 355 | 20230718 | 131100 | 1506619840 | 12800 | 12800 | 12800 | 12800 | 0 |
| 356 | 20230718 | 131000 | 1506619840 | 12800 | 12800 | 12800 | 12800 | 0 |
| 357 | 20230718 | 130900 | 1506619840 | 12800 | 12800 | 12810 | 12800 | 15 |
| 358 | 20230718 | 130800 | 1506427730 | 12810 | 12800 | 12810 | 12800 | 17 |
| 359 | 20230718 | 130700 | 1506210110 | 12800 | 12800 | 12800 | 12800 | 46 |
| 360 | 20230718 | 130600 | 1505621310 | 12810 | 12800 | 12810 | 12800 | 372 |
| 361 | 20230718 | 130500 | 1500859680 | 12810 | 12810 | 12810 | 12810 | 24 |
| 362 | 20230718 | 130400 | 1500552240 | 12810 | 12810 | 12810 | 12810 | 25 |
| 363 | 20230718 | 130300 | 1500231990 | 12820 | 12830 | 12830 | 12820 | 591 |
| 364 | 20230718 | 130200 | 1492650620 | 12850 | 12850 | 12850 | 12850 | 93 |
| 365 | 20230718 | 130100 | 1491455570 | 12850 | 12850 | 12850 | 12850 | 6 |
| 366 | 20230718 | 130000 | 1491378470 | 12850 | 12870 | 12870 | 12850 | 56 |
| 367 | 20230718 | 125900 | 1490658610 | 12880 | 12870 | 12880 | 12870 | 105 |
| 368 | 20230718 | 125800 | 1489306260 | 12870 | 12860 | 12870 | 12860 | 524 |
| 369 | 20230718 | 125700 | 1482563380 | 12860 | 12870 | 12870 | 12860 | 102 |
| 370 | 20230718 | 125600 | 1481251650 | 12870 | 12850 | 12870 | 12850 | 142 |
| 371 | 20230718 | 125500 | 1479425250 | 12850 | 12850 | 12850 | 12850 | 71 |
| 372 | 20230718 | 125400 | 1478512900 | 12850 | 12860 | 12860 | 12850 | 613 |
| 373 | 20230718 | 125300 | 1470630050 | 12860 | 12860 | 12860 | 12860 | 413 |
| 374 | 20230718 | 125200 | 1465318870 | 12850 | 12850 | 12850 | 12850 | 0 |
| 375 | 20230718 | 125100 | 1465318870 | 12850 | 12850 | 12850 | 12850 | 10 |
| 376 | 20230718 | 125000 | 1465190370 | 12850 | 12840 | 12860 | 12840 | 413 |
| 377 | 20230718 | 124900 | 1459881230 | 12830 | 12830 | 12830 | 12830 | 1 |
| 378 | 20230718 | 124800 | 1459868400 | 12820 | 12820 | 12840 | 12810 | 493 |
| 379 | 20230718 | 124700 | 1453543420 | 12820 | 12800 | 12830 | 12800 | 838 |
| 380 | 20230718 | 124600 | 1442802810 | 12770 | 12790 | 12790 | 12770 | 323 |
| 381 | 20230718 | 124500 | 1438677820 | 12780 | 12800 | 12800 | 12780 | 173 |
| 382 | 20230718 | 124400 | 1436464020 | 12790 | 12750 | 12790 | 12750 | 444 |
| 383 | 20230718 | 124300 | 1430791830 | 12750 | 12750 | 12750 | 12750 | 145 |
| 384 | 20230718 | 124200 | 1428943080 | 12750 | 12760 | 12760 | 12750 | 1863 |
| 385 | 20230718 | 124100 | 1405185690 | 12780 | 12780 | 12780 | 12780 | 1 |
| 386 | 20230718 | 124000 | 1405172910 | 12770 | 12770 | 12770 | 12770 | 500 |
| 387 | 20230718 | 123900 | 1398787910 | 12760 | 12760 | 12760 | 12760 | 17 |
| 388 | 20230718 | 123800 | 1398570990 | 12770 | 12770 | 12770 | 12770 | 1 |
| 389 | 20230718 | 123700 | 1398558220 | 12760 | 12760 | 12760 | 12760 | 64 |
| 390 | 20230718 | 123600 | 1397741580 | 12760 | 12760 | 12760 | 12760 | 26 |
| 391 | 20230718 | 123500 | 1397409820 | 12760 | 12760 | 12760 | 12760 | 0 |
| 392 | 20230718 | 123400 | 1397409820 | 12760 | 12760 | 12760 | 12760 | 89 |
| 393 | 20230718 | 123300 | 1396274180 | 12760 | 12760 | 12760 | 12760 | 0 |
| 394 | 20230718 | 123200 | 1396274180 | 12760 | 12760 | 12760 | 12760 | 5 |
| 395 | 20230718 | 123100 | 1396210380 | 12760 | 12760 | 12760 | 12760 | 0 |
| 396 | 20230718 | 123000 | 1396210380 | 12760 | 12760 | 12760 | 12760 | 260 |
| 397 | 20230718 | 122900 | 1392892780 | 12760 | 12760 | 12760 | 12760 | 75 |
| 398 | 20230718 | 122800 | 1391935780 | 12770 | 12770 | 12770 | 12770 | 3 |
| 399 | 20230718 | 122700 | 1391897470 | 12750 | 12750 | 12750 | 12750 | 19 |
| 400 | 20230718 | 122600 | 1391655220 | 12750 | 12760 | 12760 | 12750 | 160 |
| 401 | 20230718 | 122500 | 1389614890 | 12760 | 12750 | 12760 | 12750 | 783 |
| 402 | 20230718 | 122400 | 1379626970 | 12750 | 12750 | 12750 | 12750 | 18 |
| 403 | 20230718 | 122300 | 1379397470 | 12750 | 12740 | 12750 | 12740 | 183 |
| 404 | 20230718 | 122200 | 1377065740 | 12750 | 12750 | 12750 | 12750 | 599 |
| 405 | 20230718 | 122100 | 1369428490 | 12750 | 12750 | 12750 | 12750 | 58 |
| 406 | 20230718 | 122000 | 1368688990 | 12740 | 12740 | 12740 | 12740 | 2 |
| 407 | 20230718 | 121900 | 1368663510 | 12740 | 12750 | 12750 | 12730 | 78 |
| 408 | 20230718 | 121800 | 1367670050 | 12730 | 12750 | 12750 | 12730 | 390 |
| 409 | 20230718 | 121700 | 1362700230 | 12750 | 12760 | 12760 | 12750 | 152 |
| 410 | 20230718 | 121600 | 1360762210 | 12750 | 12760 | 12760 | 12750 | 2 |
| 411 | 20230718 | 121500 | 1360736700 | 12750 | 12750 | 12750 | 12750 | 432 |
| 412 | 20230718 | 121400 | 1355228700 | 12720 | 12710 | 12720 | 12700 | 358 |
| 413 | 20230718 | 121300 | 1350678670 | 12700 | 12730 | 12730 | 12700 | 99 |
| 414 | 20230718 | 121200 | 1349420100 | 12720 | 12710 | 12720 | 12710 | 122 |
| 415 | 20230718 | 121100 | 1347869230 | 12710 | 12700 | 12710 | 12700 | 348 |
| 416 | 20230718 | 121000 | 1343446630 | 12700 | 12690 | 12700 | 12650 | 1151 |
| 417 | 20230718 | 120900 | 1328873080 | 12690 | 12720 | 12720 | 12690 | 319 |
| 418 | 20230718 | 120800 | 1324819990 | 12730 | 12750 | 12750 | 12730 | 313 |
| 419 | 20230718 | 120700 | 1320831700 | 12720 | 12760 | 12760 | 12720 | 601 |
| 420 | 20230718 | 120600 | 1313176080 | 12770 | 12770 | 12770 | 12770 | 0 |
| 421 | 20230718 | 120500 | 1313176080 | 12770 | 12770 | 12770 | 12770 | 1 |
| 422 | 20230718 | 120400 | 1313163310 | 12780 | 12760 | 12780 | 12740 | 2474 |
| 423 | 20230718 | 120300 | 1281620900 | 12760 | 12760 | 12760 | 12760 | 34 |
| 424 | 20230718 | 120200 | 1281187060 | 12760 | 12760 | 12760 | 12750 | 60 |
| 425 | 20230718 | 120100 | 1280421550 | 12760 | 12760 | 12760 | 12760 | 80 |
| 426 | 20230718 | 120000 | 1279400750 | 12760 | 12770 | 12770 | 12760 | 175 |
| 427 | 20230718 | 115900 | 1277166790 | 12770 | 12770 | 12770 | 12770 | 42 |
| 428 | 20230718 | 115800 | 1276630450 | 12770 | 12770 | 12780 | 12770 | 143 |
| 429 | 20230718 | 115700 | 1274803720 | 12770 | 12770 | 12770 | 12770 | 135 |
| 430 | 20230718 | 115600 | 1273079770 | 12770 | 12770 | 12770 | 12770 | 40 |
| 431 | 20230718 | 115500 | 1272568970 | 12770 | 12770 | 12770 | 12770 | 79 |
| 432 | 20230718 | 115400 | 1271560140 | 12770 | 12760 | 12770 | 12760 | 330 |
| 433 | 20230718 | 115300 | 1267346050 | 12760 | 12750 | 12760 | 12750 | 15 |
| 434 | 20230718 | 115200 | 1267154700 | 12750 | 12740 | 12750 | 12740 | 146 |
| 435 | 20230718 | 115100 | 1265294610 | 12740 | 12740 | 12740 | 12740 | 132 |
| 436 | 20230718 | 115000 | 1263612930 | 12740 | 12740 | 12740 | 12740 | 262 |
| 437 | 20230718 | 114900 | 1260275050 | 12740 | 12740 | 12740 | 12730 | 189 |
| 438 | 20230718 | 114800 | 1257867240 | 12740 | 12730 | 12740 | 12730 | 142 |
| 439 | 20230718 | 114700 | 1256059000 | 12740 | 12740 | 12740 | 12730 | 275 |
| 440 | 20230718 | 114600 | 1252555750 | 12740 | 12740 | 12740 | 12740 | 293 |
| 441 | 20230718 | 114500 | 1248822930 | 12730 | 12740 | 12740 | 12730 | 251 |
| 442 | 20230718 | 114400 | 1245625250 | 12750 | 12750 | 12750 | 12750 | 78 |
| 443 | 20230718 | 114300 | 1244630750 | 12750 | 12750 | 12750 | 12750 | 258 |
| 444 | 20230718 | 114200 | 1241341250 | 12750 | 12750 | 12750 | 12740 | 130 |
| 445 | 20230718 | 114100 | 1239683880 | 12750 | 12750 | 12750 | 12750 | 210 |
| 446 | 20230718 | 114000 | 1237006380 | 12750 | 12750 | 12750 | 12750 | 0 |
| 447 | 20230718 | 113900 | 1237006380 | 12750 | 12750 | 12750 | 12750 | 1741 |
| 448 | 20230718 | 113800 | 1214808630 | 12750 | 12770 | 12770 | 12750 | 51 |
| 449 | 20230718 | 113700 | 1214157780 | 12770 | 12770 | 12770 | 12760 | 476 |
| 450 | 20230718 | 113600 | 1208080110 | 12770 | 12760 | 12770 | 12760 | 46 |
| 451 | 20230718 | 113500 | 1207493090 | 12760 | 12760 | 12760 | 12760 | 30 |
| 452 | 20230718 | 113400 | 1207110290 | 12760 | 12760 | 12760 | 12760 | 0 |
| 453 | 20230718 | 113300 | 1207110290 | 12760 | 12760 | 12760 | 12760 | 0 |
| 454 | 20230718 | 113200 | 1207110290 | 12760 | 12760 | 12760 | 12760 | 21 |
| 455 | 20230718 | 113100 | 1206842330 | 12760 | 12760 | 12760 | 12760 | 0 |
| 456 | 20230718 | 113000 | 1206842330 | 12760 | 12760 | 12760 | 12760 | 29 |
| 457 | 20230718 | 112900 | 1206472290 | 12750 | 12750 | 12750 | 12750 | 1 |
| 458 | 20230718 | 112800 | 1206459540 | 12720 | 12750 | 12750 | 12720 | 403 |
| 459 | 20230718 | 112700 | 1201326040 | 12740 | 12750 | 12750 | 12740 | 28 |
| 460 | 20230718 | 112600 | 1200969070 | 12740 | 12740 | 12750 | 12740 | 160 |
| 461 | 20230718 | 112500 | 1198929240 | 12740 | 12740 | 12750 | 12740 | 227 |
| 462 | 20230718 | 112400 | 1196037240 | 12700 | 12740 | 12740 | 12700 | 7 |
| 463 | 20230718 | 112300 | 1195948100 | 12740 | 12740 | 12740 | 12740 | 1 |
| 464 | 20230718 | 112200 | 1195935360 | 12740 | 12770 | 12770 | 12730 | 2005 |
| 465 | 20230718 | 112100 | 1170369840 | 12770 | 12770 | 12770 | 12770 | 6 |
| 466 | 20230718 | 112000 | 1170293220 | 12760 | 12790 | 12790 | 12760 | 180 |
| 467 | 20230718 | 111900 | 1167992540 | 12810 | 12810 | 12810 | 12810 | 0 |
| 468 | 20230718 | 111800 | 1167992540 | 12810 | 12810 | 12810 | 12810 | 0 |
| 469 | 20230718 | 111700 | 1167992540 | 12810 | 12810 | 12810 | 12810 | 100 |
| 470 | 20230718 | 111600 | 1166711540 | 12810 | 12810 | 12810 | 12810 | 30 |
| 471 | 20230718 | 111500 | 1166327240 | 12810 | 12780 | 12810 | 12780 | 2189 |
| 472 | 20230718 | 111400 | 1138338790 | 12770 | 12780 | 12780 | 12770 | 106 |
| 473 | 20230718 | 111300 | 1136985130 | 12780 | 12780 | 12780 | 12780 | 102 |
| 474 | 20230718 | 111200 | 1135681570 | 12770 | 12750 | 12770 | 12740 | 743 |
| 475 | 20230718 | 111100 | 1126202020 | 12740 | 12740 | 12740 | 12740 | 412 |
| 476 | 20230718 | 111000 | 1120953140 | 12750 | 12750 | 12750 | 12750 | 286 |
| 477 | 20230718 | 110900 | 1117306640 | 12750 | 12750 | 12750 | 12750 | 195 |
| 478 | 20230718 | 110800 | 1114820390 | 12750 | 12750 | 12750 | 12750 | 327 |
| 479 | 20230718 | 110700 | 1110651140 | 12750 | 12750 | 12750 | 12750 | 154 |
| 480 | 20230718 | 110600 | 1108687640 | 12750 | 12750 | 12760 | 12750 | 86 |
| 481 | 20230718 | 110500 | 1107590640 | 12750 | 12750 | 12750 | 12750 | 14 |
| 482 | 20230718 | 110400 | 1107412140 | 12750 | 12750 | 12750 | 12750 | 100 |
| 483 | 20230718 | 110300 | 1106137140 | 12750 | 12750 | 12750 | 12740 | 150 |
| 484 | 20230718 | 110200 | 1104225950 | 12750 | 12750 | 12750 | 12750 | 2 |
| 485 | 20230718 | 110100 | 1104200450 | 12750 | 12740 | 12750 | 12740 | 574 |
| 486 | 20230718 | 110000 | 1096883570 | 12740 | 12740 | 12750 | 12740 | 289 |
| 487 | 20230718 | 105900 | 1093200500 | 12730 | 12750 | 12750 | 12730 | 43 |
| 488 | 20230718 | 105800 | 1092652870 | 12750 | 12750 | 12750 | 12750 | 0 |
| 489 | 20230718 | 105700 | 1092652870 | 12750 | 12750 | 12750 | 12750 | 153 |
| 490 | 20230718 | 105600 | 1090702120 | 12750 | 12730 | 12750 | 12700 | 268 |
| 491 | 20230718 | 105500 | 1087292710 | 12750 | 12770 | 12770 | 12740 | 1043 |
| 492 | 20230718 | 105400 | 1073994550 | 12770 | 12770 | 12770 | 12770 | 3 |
| 493 | 20230718 | 105300 | 1073956240 | 12770 | 12770 | 12770 | 12770 | 2 |
| 494 | 20230718 | 105200 | 1073930700 | 12750 | 12750 | 12750 | 12750 | 0 |
| 495 | 20230718 | 105100 | 1073930700 | 12750 | 12750 | 12750 | 12750 | 0 |
| 496 | 20230718 | 105000 | 1073930700 | 12750 | 12750 | 12750 | 12750 | 0 |
| 497 | 20230718 | 104900 | 1073930700 | 12750 | 12750 | 12750 | 12750 | 128 |
| 498 | 20230718 | 104800 | 1072298700 | 12750 | 12740 | 12750 | 12740 | 33 |
| 499 | 20230718 | 104700 | 1071878010 | 12750 | 12780 | 12780 | 12750 | 199 |
| 500 | 20230718 | 104600 | 1069340610 | 12780 | 12760 | 12780 | 12750 | 499 |
| 501 | 20230718 | 104500 | 1062975660 | 12750 | 12760 | 12760 | 12750 | 351 |
| 502 | 20230718 | 104400 | 1058500360 | 12760 | 12760 | 12760 | 12760 | 245 |
| 503 | 20230718 | 104300 | 1055374160 | 12760 | 12750 | 12760 | 12750 | 54 |
| 504 | 20230718 | 104200 | 1054685160 | 12750 | 12740 | 12750 | 12740 | 130 |
| 505 | 20230718 | 104100 | 1053028040 | 12750 | 12750 | 12750 | 12740 | 38 |
| 506 | 20230718 | 104000 | 1052543620 | 12750 | 12710 | 12750 | 12690 | 393 |
| 507 | 20230718 | 103900 | 1047546690 | 12700 | 12750 | 12750 | 12700 | 120 |
| 508 | 20230718 | 103800 | 1046022440 | 12700 | 12700 | 12700 | 12700 | 229 |
| 509 | 20230718 | 103700 | 1043114140 | 12690 | 12700 | 12700 | 12690 | 10 |
| 510 | 20230718 | 103600 | 1042987150 | 12700 | 12750 | 12750 | 12700 | 1898 |
| 511 | 20230718 | 103500 | 1018850110 | 12750 | 12750 | 12750 | 12750 | 731 |
| 512 | 20230718 | 103400 | 1009529860 | 12750 | 12750 | 12750 | 12750 | 10 |
| 513 | 20230718 | 103300 | 1009402360 | 12810 | 12750 | 12810 | 12750 | 20 |
| 514 | 20230718 | 103200 | 1009146760 | 12750 | 12750 | 12750 | 12750 | 817 |
| 515 | 20230718 | 103100 | 998730010 | 12750 | 12810 | 12810 | 12750 | 521 |
| 516 | 20230718 | 103000 | 992084000 | 12820 | 12810 | 12820 | 12810 | 370 |
| 517 | 20230718 | 102900 | 987344290 | 12750 | 12810 | 12810 | 12750 | 100 |
| 518 | 20230718 | 102800 | 986063350 | 12810 | 12810 | 12810 | 12810 | 192 |
| 519 | 20230718 | 102700 | 983603830 | 12810 | 12760 | 12810 | 12760 | 1487 |
| 520 | 20230718 | 102600 | 964592840 | 12750 | 12740 | 12750 | 12740 | 210 |
| 521 | 20230718 | 102500 | 961916640 | 12740 | 12740 | 12740 | 12740 | 0 |
| 522 | 20230718 | 102400 | 961916640 | 12740 | 12710 | 12740 | 12710 | 1582 |
| 523 | 20230718 | 102300 | 941780890 | 12710 | 12690 | 12710 | 12690 | 234 |
| 524 | 20230718 | 102200 | 938810340 | 12690 | 12700 | 12700 | 12690 | 1128 |
| 525 | 20230718 | 102100 | 924495670 | 12690 | 12690 | 12690 | 12690 | 457 |
| 526 | 20230718 | 102000 | 918696340 | 12690 | 12630 | 12690 | 12630 | 97 |
| 527 | 20230718 | 101900 | 917470820 | 12630 | 12630 | 12630 | 12630 | 157 |
| 528 | 20230718 | 101800 | 915487910 | 12630 | 12630 | 12630 | 12630 | 50 |
| 529 | 20230718 | 101700 | 914856410 | 12630 | 12660 | 12690 | 12460 | 1622 |
| 530 | 20230718 | 101600 | 894483350 | 12700 | 12690 | 12700 | 12690 | 25 |
| 531 | 20230718 | 101500 | 894166060 | 12700 | 12720 | 12730 | 12700 | 216 |
| 532 | 20230718 | 101400 | 891422030 | 12710 | 12730 | 12730 | 12710 | 150 |
| 533 | 20230718 | 101300 | 889514070 | 12730 | 12630 | 12730 | 12630 | 140 |
| 534 | 20230718 | 101200 | 887734420 | 12700 | 12700 | 12700 | 12700 | 156 |
| 535 | 20230718 | 101100 | 885753220 | 12710 | 12750 | 12760 | 12700 | 1016 |
| 536 | 20230718 | 101000 | 872840730 | 12750 | 12750 | 12750 | 12750 | 457 |
| 537 | 20230718 | 100900 | 867013980 | 12790 | 12790 | 12790 | 12790 | 88 |
| 538 | 20230718 | 100800 | 865888460 | 12780 | 12750 | 12780 | 12750 | 478 |
| 539 | 20230718 | 100700 | 859785060 | 12750 | 12750 | 12760 | 12750 | 228 |
| 540 | 20230718 | 100600 | 856877550 | 12750 | 12700 | 12750 | 12700 | 859 |
| 541 | 20230718 | 100500 | 845946490 | 12640 | 12640 | 12640 | 12640 | 126 |
| 542 | 20230718 | 100400 | 844353850 | 12640 | 12700 | 12700 | 12640 | 108 |
| 543 | 20230718 | 100300 | 842985920 | 12680 | 12710 | 12710 | 12680 | 191 |
| 544 | 20230718 | 100200 | 840559590 | 12710 | 12690 | 12710 | 12690 | 408 |
| 545 | 20230718 | 100100 | 835377380 | 12690 | 12700 | 12710 | 12690 | 549 |
| 546 | 20230718 | 100000 | 828407100 | 12700 | 12690 | 12700 | 12690 | 40 |
| 547 | 20230718 | 095900 | 827899230 | 12700 | 12690 | 12700 | 12680 | 347 |
| 548 | 20230718 | 095800 | 823495160 | 12690 | 12640 | 12690 | 12640 | 632 |
| 549 | 20230718 | 095700 | 815492710 | 12650 | 12640 | 12650 | 12640 | 325 |
| 550 | 20230718 | 095600 | 811382140 | 12640 | 12630 | 12640 | 12630 | 118 |
| 551 | 20230718 | 095500 | 809891530 | 12630 | 12600 | 12630 | 12600 | 1025 |
| 552 | 20230718 | 095400 | 796963460 | 12590 | 12600 | 12610 | 12590 | 339 |
| 553 | 20230718 | 095300 | 792689970 | 12600 | 12590 | 12600 | 12590 | 356 |
| 554 | 20230718 | 095200 | 788207520 | 12590 | 12560 | 12590 | 12560 | 901 |
| 555 | 20230718 | 095100 | 776886570 | 12560 | 12550 | 12560 | 12550 | 199 |
| 556 | 20230718 | 095000 | 774388760 | 12540 | 12560 | 12560 | 12540 | 65 |
| 557 | 20230718 | 094900 | 773572660 | 12550 | 12550 | 12550 | 12550 | 277 |
| 558 | 20230718 | 094800 | 770096310 | 12540 | 12530 | 12550 | 12530 | 434 |
| 559 | 20230718 | 094700 | 764655610 | 12500 | 12500 | 12500 | 12480 | 749 |
| 560 | 20230718 | 094600 | 755293710 | 12530 | 12530 | 12530 | 12530 | 1 |
| 561 | 20230718 | 094500 | 755281180 | 12530 | 12530 | 12530 | 12530 | 109 |
| 562 | 20230718 | 094400 | 753915410 | 12530 | 12470 | 12530 | 12470 | 173 |
| 563 | 20230718 | 094300 | 751756180 | 12480 | 12470 | 12480 | 12450 | 1092 |
| 564 | 20230718 | 094200 | 738157980 | 12450 | 12440 | 12470 | 12410 | 616 |
| 565 | 20230718 | 094100 | 730499530 | 12450 | 12460 | 12480 | 12450 | 2175 |
| 566 | 20230718 | 094000 | 703399510 | 12450 | 12560 | 12560 | 12450 | 1731 |
| 567 | 20230718 | 093900 | 681818850 | 12570 | 12560 | 12570 | 12550 | 209 |
| 568 | 20230718 | 093800 | 679195440 | 12590 | 12560 | 12590 | 12560 | 210 |
| 569 | 20230718 | 093700 | 676556140 | 12520 | 12490 | 12520 | 12480 | 186 |
| 570 | 20230718 | 093600 | 674229630 | 12470 | 12490 | 12490 | 12460 | 481 |
| 571 | 20230718 | 093500 | 668230660 | 12470 | 12500 | 12500 | 12470 | 269 |
| 572 | 20230718 | 093400 | 664873030 | 12500 | 12490 | 12500 | 12460 | 1495 |
| 573 | 20230718 | 093300 | 646224740 | 12460 | 12510 | 12510 | 12450 | 4048 |
| 574 | 20230718 | 093200 | 595671830 | 12520 | 12530 | 12530 | 12510 | 788 |
| 575 | 20230718 | 093100 | 585811570 | 12530 | 12570 | 12570 | 12530 | 2030 |
| 576 | 20230718 | 093000 | 560350480 | 12570 | 12610 | 12620 | 12550 | 1292 |
| 577 | 20230718 | 092900 | 544100310 | 12570 | 12580 | 12580 | 12570 | 1491 |
| 578 | 20230718 | 092800 | 525350300 | 12580 | 12620 | 12630 | 12580 | 741 |
| 579 | 20230718 | 092700 | 516016330 | 12620 | 12560 | 12620 | 12560 | 408 |
| 580 | 20230718 | 092600 | 510880350 | 12570 | 12630 | 12630 | 12550 | 1477 |
| 581 | 20230718 | 092500 | 492287960 | 12640 | 12640 | 12640 | 12630 | 219 |
| 582 | 20230718 | 092400 | 489520930 | 12640 | 12700 | 12700 | 12640 | 576 |
| 583 | 20230718 | 092300 | 482230030 | 12740 | 12740 | 12740 | 12640 | 576 |
| 584 | 20230718 | 092200 | 474908310 | 12750 | 12700 | 12750 | 12670 | 3324 |
| 585 | 20230718 | 092100 | 432782500 | 12720 | 12780 | 12780 | 12720 | 341 |
| 586 | 20230718 | 092000 | 428433370 | 12780 | 12730 | 12780 | 12720 | 1225 |
| 587 | 20230718 | 091900 | 412824690 | 12720 | 12710 | 12720 | 12710 | 139 |
| 588 | 20230718 | 091800 | 411057440 | 12710 | 12700 | 12710 | 12700 | 184 |
| 589 | 20230718 | 091700 | 408720310 | 12690 | 12660 | 12690 | 12660 | 2000 |
| 590 | 20230718 | 091600 | 383395010 | 12600 | 12580 | 12650 | 12570 | 1256 |
| 591 | 20230718 | 091500 | 367547150 | 12580 | 12600 | 12610 | 12570 | 1784 |
| 592 | 20230718 | 091400 | 345065900 | 12590 | 12600 | 12600 | 12580 | 384 |
| 593 | 20230718 | 091300 | 340233880 | 12620 | 12620 | 12620 | 12620 | 15 |
| 594 | 20230718 | 091200 | 340044580 | 12620 | 12600 | 12620 | 12540 | 1226 |
| 595 | 20230718 | 091100 | 324629250 | 12600 | 12570 | 12620 | 12540 | 796 |
| 596 | 20230718 | 091000 | 314610450 | 12630 | 12540 | 12630 | 12520 | 1795 |
| 597 | 20230718 | 090900 | 292083920 | 12530 | 12540 | 12560 | 12530 | 1592 |
| 598 | 20230718 | 090800 | 272127710 | 12540 | 12610 | 12610 | 12540 | 1582 |
| 599 | 20230718 | 090700 | 252234330 | 12600 | 12600 | 12600 | 12580 | 1272 |
| 600 | 20230718 | 090600 | 236218120 | 12590 | 12650 | 12650 | 12590 | 390 |
| 601 | 20230718 | 090500 | 231300850 | 12600 | 12690 | 12790 | 12600 | 2109 |
| 602 | 20230718 | 090400 | 204602290 | 12720 | 12730 | 12820 | 12720 | 979 |
| 603 | 20230718 | 090300 | 192126760 | 12730 | 12490 | 12730 | 12480 | 2310 |
| 604 | 20230718 | 090200 | 163078720 | 12480 | 12740 | 12740 | 12480 | 3101 |
| 605 | 20230718 | 090100 | 123982820 | 12740 | 12820 | 12880 | 12690 | 3366 |
| 606 | 20230718 | 090000 | 80980430 | 12830 | 12940 | 12940 | 12830 | 6252 |