30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 185900 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 16115 |
| 3 | 20230718 | 185800 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 4 | 20230718 | 185700 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 5 | 20230718 | 185600 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 6 | 20230718 | 185500 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 7 | 20230718 | 185400 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 8 | 20230718 | 185300 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 9 | 20230718 | 185200 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 10 | 20230718 | 185100 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 11 | 20230718 | 185000 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 12 | 20230718 | 184900 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 13 | 20230718 | 184800 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 14 | 20230718 | 184700 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 15 | 20230718 | 184600 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 16 | 20230718 | 184500 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 17 | 20230718 | 184400 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 18 | 20230718 | 184300 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 19 | 20230718 | 184200 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 20 | 20230718 | 184100 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 21 | 20230718 | 184000 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 22 | 20230718 | 183900 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 23 | 20230718 | 183800 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 24 | 20230718 | 183700 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 25 | 20230718 | 183600 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 26 | 20230718 | 183500 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 27 | 20230718 | 183400 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 28 | 20230718 | 183300 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 29 | 20230718 | 183200 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 30 | 20230718 | 183100 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 31 | 20230718 | 183000 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 32 | 20230718 | 182900 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 16115 |
| 33 | 20230718 | 182800 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 34 | 20230718 | 182700 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 35 | 20230718 | 182600 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 36 | 20230718 | 182500 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 37 | 20230718 | 182400 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 38 | 20230718 | 182300 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 39 | 20230718 | 182200 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 40 | 20230718 | 182100 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 41 | 20230718 | 182000 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 42 | 20230718 | 181900 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 43 | 20230718 | 181800 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 44 | 20230718 | 181700 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 45 | 20230718 | 181600 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 46 | 20230718 | 181500 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 47 | 20230718 | 181400 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 48 | 20230718 | 181300 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 49 | 20230718 | 181200 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 50 | 20230718 | 181100 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 51 | 20230718 | 181000 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 52 | 20230718 | 180900 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 53 | 20230718 | 180800 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 54 | 20230718 | 180700 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 55 | 20230718 | 180600 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 56 | 20230718 | 180500 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 57 | 20230718 | 180400 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 58 | 20230718 | 180300 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 59 | 20230718 | 180200 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 60 | 20230718 | 180100 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 61 | 20230718 | 180000 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 62 | 20230718 | 175900 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 16115 |
| 63 | 20230718 | 175800 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 64 | 20230718 | 175700 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 65 | 20230718 | 175600 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 66 | 20230718 | 175500 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 67 | 20230718 | 175400 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 68 | 20230718 | 175300 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 69 | 20230718 | 175200 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 70 | 20230718 | 175100 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 71 | 20230718 | 175000 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 72 | 20230718 | 174900 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 73 | 20230718 | 174800 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 74 | 20230718 | 174700 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 75 | 20230718 | 174600 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 76 | 20230718 | 174500 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 77 | 20230718 | 174400 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 78 | 20230718 | 174300 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 79 | 20230718 | 174200 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 80 | 20230718 | 174100 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 81 | 20230718 | 174000 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 82 | 20230718 | 173900 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 83 | 20230718 | 173800 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 84 | 20230718 | 173700 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 85 | 20230718 | 173600 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 86 | 20230718 | 173500 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 87 | 20230718 | 173400 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 88 | 20230718 | 173300 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 89 | 20230718 | 173200 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 90 | 20230718 | 173100 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 91 | 20230718 | 173000 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 92 | 20230718 | 172900 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 16115 |
| 93 | 20230718 | 172800 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 94 | 20230718 | 172700 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 95 | 20230718 | 172600 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 96 | 20230718 | 172500 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 97 | 20230718 | 172400 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 98 | 20230718 | 172300 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 99 | 20230718 | 172200 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 100 | 20230718 | 172100 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 101 | 20230718 | 172000 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 102 | 20230718 | 171900 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 103 | 20230718 | 171800 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 104 | 20230718 | 171700 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 105 | 20230718 | 171600 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 106 | 20230718 | 171500 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 107 | 20230718 | 171400 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 108 | 20230718 | 171300 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 109 | 20230718 | 171200 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 110 | 20230718 | 171100 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 111 | 20230718 | 171000 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 112 | 20230718 | 170900 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 113 | 20230718 | 170800 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 114 | 20230718 | 170700 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 115 | 20230718 | 170600 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 116 | 20230718 | 170500 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 117 | 20230718 | 170400 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 118 | 20230718 | 170300 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 119 | 20230718 | 170200 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 120 | 20230718 | 170100 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 121 | 20230718 | 170000 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 122 | 20230718 | 165900 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 16115 |
| 123 | 20230718 | 165800 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 124 | 20230718 | 165700 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 125 | 20230718 | 165600 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 126 | 20230718 | 165500 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 127 | 20230718 | 165400 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 128 | 20230718 | 165300 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 129 | 20230718 | 165200 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 130 | 20230718 | 165100 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 131 | 20230718 | 165000 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 132 | 20230718 | 164900 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 133 | 20230718 | 164800 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 134 | 20230718 | 164700 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 135 | 20230718 | 164600 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 136 | 20230718 | 164500 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 137 | 20230718 | 164400 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 138 | 20230718 | 164300 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 139 | 20230718 | 164200 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 140 | 20230718 | 164100 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 141 | 20230718 | 164000 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 142 | 20230718 | 163900 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 143 | 20230718 | 163800 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 144 | 20230718 | 163700 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 145 | 20230718 | 163600 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 146 | 20230718 | 163500 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 147 | 20230718 | 163400 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 148 | 20230718 | 163300 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 149 | 20230718 | 163200 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 150 | 20230718 | 163100 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 151 | 20230718 | 163000 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 152 | 20230718 | 162900 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 16115 |
| 153 | 20230718 | 162800 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 154 | 20230718 | 162700 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 155 | 20230718 | 162600 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 156 | 20230718 | 162500 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 157 | 20230718 | 162400 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 158 | 20230718 | 162300 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 159 | 20230718 | 162200 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 160 | 20230718 | 162100 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 161 | 20230718 | 162000 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 162 | 20230718 | 161900 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 163 | 20230718 | 161800 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 164 | 20230718 | 161700 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 165 | 20230718 | 161600 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 166 | 20230718 | 161500 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 167 | 20230718 | 161400 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 168 | 20230718 | 161300 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 169 | 20230718 | 161200 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 170 | 20230718 | 161100 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 171 | 20230718 | 161000 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 172 | 20230718 | 160900 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 173 | 20230718 | 160800 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 174 | 20230718 | 160700 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 175 | 20230718 | 160600 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 176 | 20230718 | 160500 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 177 | 20230718 | 160400 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 178 | 20230718 | 160300 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 179 | 20230718 | 160200 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 180 | 20230718 | 160100 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 181 | 20230718 | 160000 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 182 | 20230718 | 155900 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 16115 |
| 183 | 20230718 | 155800 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 184 | 20230718 | 155700 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 185 | 20230718 | 155600 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 186 | 20230718 | 155500 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 187 | 20230718 | 155400 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 188 | 20230718 | 155300 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 189 | 20230718 | 155200 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 190 | 20230718 | 155100 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 191 | 20230718 | 155000 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 192 | 20230718 | 154900 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 193 | 20230718 | 154800 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 194 | 20230718 | 154700 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 195 | 20230718 | 154600 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 196 | 20230718 | 154500 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 197 | 20230718 | 154400 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 198 | 20230718 | 154300 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 199 | 20230718 | 154200 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 200 | 20230718 | 154100 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 201 | 20230718 | 154000 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 202 | 20230718 | 153900 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 203 | 20230718 | 153800 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 204 | 20230718 | 153700 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 205 | 20230718 | 153600 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 206 | 20230718 | 153500 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 207 | 20230718 | 153400 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 208 | 20230718 | 153300 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 209 | 20230718 | 153200 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 210 | 20230718 | 153100 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 0 |
| 211 | 20230718 | 153000 | 2333363225 | 2830 | 2830 | 2830 | 2830 | 16115 |
| 212 | 20230718 | 152900 | 2287757775 | 2825 | 2825 | 2825 | 2825 | 0 |
| 213 | 20230718 | 152800 | 2287757775 | 2825 | 2825 | 2825 | 2825 | 0 |
| 214 | 20230718 | 152700 | 2287757775 | 2825 | 2825 | 2825 | 2825 | 0 |
| 215 | 20230718 | 152600 | 2287757775 | 2825 | 2825 | 2825 | 2825 | 0 |
| 216 | 20230718 | 152500 | 2287757775 | 2825 | 2825 | 2825 | 2825 | 0 |
| 217 | 20230718 | 152400 | 2287757775 | 2825 | 2825 | 2825 | 2825 | 0 |
| 218 | 20230718 | 152300 | 2287757775 | 2825 | 2825 | 2825 | 2825 | 0 |
| 219 | 20230718 | 152200 | 2287757775 | 2825 | 2825 | 2825 | 2825 | 0 |
| 220 | 20230718 | 152100 | 2287757775 | 2825 | 2825 | 2825 | 2825 | 0 |
| 221 | 20230718 | 152000 | 2287757775 | 2825 | 2825 | 2825 | 2825 | 0 |
| 222 | 20230718 | 151900 | 2287757775 | 2825 | 2820 | 2830 | 2820 | 9250 |
| 223 | 20230718 | 151800 | 2261634015 | 2825 | 2820 | 2825 | 2820 | 435 |
| 224 | 20230718 | 151700 | 2260405265 | 2825 | 2825 | 2825 | 2820 | 905 |
| 225 | 20230718 | 151600 | 2257849830 | 2825 | 2825 | 2825 | 2820 | 427 |
| 226 | 20230718 | 151500 | 2256645555 | 2825 | 2815 | 2825 | 2815 | 3424 |
| 227 | 20230718 | 151400 | 2246991030 | 2825 | 2825 | 2825 | 2820 | 234 |
| 228 | 20230718 | 151300 | 2246330990 | 2825 | 2825 | 2825 | 2820 | 1260 |
| 229 | 20230718 | 151200 | 2242771740 | 2825 | 2825 | 2825 | 2815 | 10 |
| 230 | 20230718 | 151100 | 2242743540 | 2815 | 2820 | 2825 | 2815 | 2468 |
| 231 | 20230718 | 151000 | 2235787660 | 2825 | 2825 | 2825 | 2825 | 0 |
| 232 | 20230718 | 150900 | 2235787660 | 2825 | 2820 | 2825 | 2820 | 3231 |
| 233 | 20230718 | 150800 | 2226676225 | 2825 | 2815 | 2825 | 2815 | 3726 |
| 234 | 20230718 | 150700 | 2216187365 | 2820 | 2825 | 2825 | 2820 | 577 |
| 235 | 20230718 | 150600 | 2214560185 | 2825 | 2820 | 2825 | 2820 | 42 |
| 236 | 20230718 | 150500 | 2214441740 | 2825 | 2825 | 2825 | 2815 | 1819 |
| 237 | 20230718 | 150400 | 2209318005 | 2825 | 2820 | 2825 | 2820 | 1762 |
| 238 | 20230718 | 150300 | 2204345445 | 2815 | 2820 | 2825 | 2815 | 4985 |
| 239 | 20230718 | 150200 | 2190293070 | 2820 | 2825 | 2825 | 2820 | 262 |
| 240 | 20230718 | 150100 | 2189554125 | 2820 | 2820 | 2825 | 2815 | 1055 |
| 241 | 20230718 | 150000 | 2186583290 | 2820 | 2820 | 2820 | 2820 | 1855 |
| 242 | 20230718 | 145900 | 2181352190 | 2825 | 2815 | 2830 | 2815 | 5555 |
| 243 | 20230718 | 145800 | 2165663780 | 2815 | 2830 | 2830 | 2815 | 10107 |
| 244 | 20230718 | 145700 | 2137171745 | 2830 | 2830 | 2830 | 2830 | 141 |
| 245 | 20230718 | 145600 | 2136772715 | 2830 | 2830 | 2830 | 2830 | 850 |
| 246 | 20230718 | 145500 | 2134367215 | 2830 | 2835 | 2835 | 2830 | 6335 |
| 247 | 20230718 | 145400 | 2116439140 | 2835 | 2840 | 2840 | 2835 | 3665 |
| 248 | 20230718 | 145300 | 2106048755 | 2835 | 2835 | 2835 | 2835 | 1161 |
| 249 | 20230718 | 145200 | 2102757320 | 2835 | 2830 | 2835 | 2830 | 148 |
| 250 | 20230718 | 145100 | 2102338440 | 2830 | 2825 | 2830 | 2825 | 3619 |
| 251 | 20230718 | 145000 | 2092098670 | 2825 | 2825 | 2825 | 2825 | 0 |
| 252 | 20230718 | 144900 | 2092098670 | 2825 | 2825 | 2825 | 2825 | 41 |
| 253 | 20230718 | 144800 | 2091982845 | 2830 | 2830 | 2830 | 2830 | 6 |
| 254 | 20230718 | 144700 | 2091965865 | 2825 | 2825 | 2830 | 2825 | 596 |
| 255 | 20230718 | 144600 | 2090281690 | 2830 | 2830 | 2830 | 2830 | 206 |
| 256 | 20230718 | 144500 | 2089698710 | 2830 | 2825 | 2830 | 2825 | 2014 |
| 257 | 20230718 | 144400 | 2084009130 | 2825 | 2825 | 2825 | 2825 | 153 |
| 258 | 20230718 | 144300 | 2083576905 | 2825 | 2825 | 2825 | 2825 | 100 |
| 259 | 20230718 | 144200 | 2083294405 | 2825 | 2820 | 2830 | 2820 | 2204 |
| 260 | 20230718 | 144100 | 2077068150 | 2825 | 2825 | 2825 | 2825 | 101 |
| 261 | 20230718 | 144000 | 2076782825 | 2820 | 2825 | 2825 | 2820 | 2 |
| 262 | 20230718 | 143900 | 2076777180 | 2825 | 2815 | 2825 | 2815 | 3830 |
| 263 | 20230718 | 143800 | 2065971830 | 2815 | 2820 | 2820 | 2815 | 578 |
| 264 | 20230718 | 143700 | 2064344665 | 2815 | 2820 | 2825 | 2815 | 2139 |
| 265 | 20230718 | 143600 | 2058321050 | 2820 | 2825 | 2825 | 2820 | 1123 |
| 266 | 20230718 | 143500 | 2055154175 | 2825 | 2825 | 2825 | 2825 | 26 |
| 267 | 20230718 | 143400 | 2055080725 | 2825 | 2825 | 2825 | 2820 | 594 |
| 268 | 20230718 | 143300 | 2053404995 | 2825 | 2825 | 2825 | 2825 | 1 |
| 269 | 20230718 | 143200 | 2053402170 | 2825 | 2825 | 2825 | 2815 | 2003 |
| 270 | 20230718 | 143100 | 2047763610 | 2820 | 2825 | 2825 | 2820 | 531 |
| 271 | 20230718 | 143000 | 2046265310 | 2830 | 2825 | 2830 | 2820 | 89 |
| 272 | 20230718 | 142900 | 2046013930 | 2825 | 2825 | 2825 | 2825 | 293 |
| 273 | 20230718 | 142800 | 2045186205 | 2825 | 2825 | 2825 | 2820 | 1403 |
| 274 | 20230718 | 142700 | 2041227140 | 2825 | 2825 | 2825 | 2825 | 5 |
| 275 | 20230718 | 142600 | 2041213015 | 2820 | 2825 | 2825 | 2820 | 147 |
| 276 | 20230718 | 142500 | 2040798470 | 2825 | 2825 | 2825 | 2820 | 743 |
| 277 | 20230718 | 142400 | 2038699710 | 2825 | 2825 | 2825 | 2825 | 1 |
| 278 | 20230718 | 142300 | 2038696885 | 2820 | 2825 | 2830 | 2820 | 2863 |
| 279 | 20230718 | 142200 | 2030620125 | 2830 | 2825 | 2830 | 2825 | 356 |
| 280 | 20230718 | 142100 | 2029614420 | 2830 | 2830 | 2830 | 2820 | 1535 |
| 281 | 20230718 | 142000 | 2025285590 | 2830 | 2820 | 2830 | 2820 | 1931 |
| 282 | 20230718 | 141900 | 2019838375 | 2820 | 2820 | 2820 | 2815 | 2236 |
| 283 | 20230718 | 141800 | 2013532860 | 2815 | 2815 | 2815 | 2815 | 805 |
| 284 | 20230718 | 141700 | 2011266785 | 2815 | 2815 | 2815 | 2815 | 745 |
| 285 | 20230718 | 141600 | 2009169610 | 2815 | 2815 | 2815 | 2815 | 300 |
| 286 | 20230718 | 141500 | 2008325110 | 2815 | 2815 | 2815 | 2815 | 1012 |
| 287 | 20230718 | 141400 | 2005476330 | 2810 | 2810 | 2810 | 2810 | 864 |
| 288 | 20230718 | 141300 | 2003048490 | 2815 | 2815 | 2815 | 2815 | 17 |
| 289 | 20230718 | 141200 | 2003000635 | 2815 | 2810 | 2815 | 2810 | 3319 |
| 290 | 20230718 | 141100 | 1993674155 | 2820 | 2820 | 2820 | 2815 | 723 |
| 291 | 20230718 | 141000 | 1991638895 | 2815 | 2820 | 2820 | 2810 | 1819 |
| 292 | 20230718 | 140900 | 1986520300 | 2820 | 2815 | 2820 | 2815 | 2 |
| 293 | 20230718 | 140800 | 1986514665 | 2810 | 2815 | 2820 | 2805 | 5385 |
| 294 | 20230718 | 140700 | 1971386565 | 2810 | 2815 | 2815 | 2810 | 5798 |
| 295 | 20230718 | 140600 | 1955093625 | 2810 | 2815 | 2815 | 2810 | 1442 |
| 296 | 20230718 | 140500 | 1951037945 | 2815 | 2820 | 2820 | 2815 | 1763 |
| 297 | 20230718 | 140400 | 1946074920 | 2815 | 2815 | 2815 | 2815 | 1439 |
| 298 | 20230718 | 140300 | 1942024135 | 2820 | 2820 | 2820 | 2820 | 101 |
| 299 | 20230718 | 140200 | 1941739315 | 2815 | 2815 | 2815 | 2815 | 2180 |
| 300 | 20230718 | 140100 | 1935602615 | 2825 | 2825 | 2825 | 2825 | 3 |
| 301 | 20230718 | 140000 | 1935594140 | 2815 | 2825 | 2830 | 2815 | 1788 |
| 302 | 20230718 | 135900 | 1930552045 | 2830 | 2830 | 2830 | 2830 | 0 |
| 303 | 20230718 | 135800 | 1930552045 | 2830 | 2825 | 2830 | 2825 | 11 |
| 304 | 20230718 | 135700 | 1930520920 | 2830 | 2830 | 2830 | 2830 | 0 |
| 305 | 20230718 | 135600 | 1930520920 | 2830 | 2830 | 2830 | 2830 | 510 |
| 306 | 20230718 | 135500 | 1929077620 | 2830 | 2830 | 2830 | 2830 | 0 |
| 307 | 20230718 | 135400 | 1929077620 | 2830 | 2830 | 2830 | 2830 | 6 |
| 308 | 20230718 | 135300 | 1929060640 | 2830 | 2830 | 2830 | 2820 | 235 |
| 309 | 20230718 | 135200 | 1928397900 | 2830 | 2825 | 2830 | 2815 | 4341 |
| 310 | 20230718 | 135100 | 1916162000 | 2830 | 2835 | 2835 | 2830 | 202 |
| 311 | 20230718 | 135000 | 1915590330 | 2820 | 2835 | 2835 | 2820 | 306 |
| 312 | 20230718 | 134900 | 1914727380 | 2825 | 2835 | 2835 | 2825 | 825 |
| 313 | 20230718 | 134800 | 1912396735 | 2825 | 2825 | 2825 | 2825 | 600 |
| 314 | 20230718 | 134700 | 1910701735 | 2835 | 2840 | 2840 | 2825 | 750 |
| 315 | 20230718 | 134600 | 1908582905 | 2825 | 2830 | 2830 | 2825 | 889 |
| 316 | 20230718 | 134500 | 1906070930 | 2840 | 2835 | 2840 | 2835 | 207 |
| 317 | 20230718 | 134400 | 1905483880 | 2830 | 2830 | 2830 | 2830 | 515 |
| 318 | 20230718 | 134300 | 1904026430 | 2830 | 2830 | 2830 | 2830 | 0 |
| 319 | 20230718 | 134200 | 1904026430 | 2830 | 2830 | 2830 | 2830 | 3 |
| 320 | 20230718 | 134100 | 1904017940 | 2830 | 2825 | 2830 | 2825 | 1010 |
| 321 | 20230718 | 134000 | 1901164685 | 2830 | 2825 | 2830 | 2820 | 1296 |
| 322 | 20230718 | 133900 | 1897507785 | 2825 | 2820 | 2825 | 2815 | 4422 |
| 323 | 20230718 | 133800 | 1885055670 | 2825 | 2825 | 2825 | 2820 | 14691 |
| 324 | 20230718 | 133700 | 1843601950 | 2825 | 2825 | 2825 | 2825 | 14 |
| 325 | 20230718 | 133600 | 1843562400 | 2830 | 2830 | 2830 | 2830 | 368 |
| 326 | 20230718 | 133500 | 1842520960 | 2830 | 2830 | 2830 | 2830 | 233 |
| 327 | 20230718 | 133400 | 1841861570 | 2830 | 2830 | 2830 | 2825 | 281 |
| 328 | 20230718 | 133300 | 1841067335 | 2835 | 2830 | 2835 | 2825 | 1538 |
| 329 | 20230718 | 133200 | 1836714875 | 2825 | 2830 | 2830 | 2825 | 6146 |
| 330 | 20230718 | 133100 | 1819348875 | 2830 | 2830 | 2830 | 2830 | 110 |
| 331 | 20230718 | 133000 | 1819037575 | 2840 | 2835 | 2840 | 2830 | 5101 |
| 332 | 20230718 | 132900 | 1804600410 | 2840 | 2835 | 2840 | 2835 | 110 |
| 333 | 20230718 | 132800 | 1804288550 | 2835 | 2840 | 2840 | 2835 | 55 |
| 334 | 20230718 | 132700 | 1804132575 | 2835 | 2835 | 2835 | 2835 | 100 |
| 335 | 20230718 | 132600 | 1803849075 | 2840 | 2835 | 2840 | 2835 | 107 |
| 336 | 20230718 | 132500 | 1803545715 | 2840 | 2835 | 2840 | 2835 | 202 |
| 337 | 20230718 | 132400 | 1802973035 | 2835 | 2845 | 2845 | 2835 | 7 |
| 338 | 20230718 | 132300 | 1802953140 | 2845 | 2840 | 2845 | 2840 | 401 |
| 339 | 20230718 | 132200 | 1801814295 | 2845 | 2845 | 2845 | 2845 | 0 |
| 340 | 20230718 | 132100 | 1801814295 | 2845 | 2840 | 2845 | 2840 | 3 |
| 341 | 20230718 | 132000 | 1801805765 | 2840 | 2840 | 2840 | 2840 | 0 |
| 342 | 20230718 | 131900 | 1801805765 | 2840 | 2840 | 2840 | 2840 | 100 |
| 343 | 20230718 | 131800 | 1801521765 | 2840 | 2840 | 2840 | 2840 | 1 |
| 344 | 20230718 | 131700 | 1801518925 | 2840 | 2840 | 2840 | 2840 | 3 |
| 345 | 20230718 | 131600 | 1801510405 | 2840 | 2840 | 2840 | 2840 | 708 |
| 346 | 20230718 | 131500 | 1799499685 | 2830 | 2835 | 2835 | 2830 | 51 |
| 347 | 20230718 | 131400 | 1799355105 | 2835 | 2835 | 2835 | 2835 | 185 |
| 348 | 20230718 | 131300 | 1798830630 | 2835 | 2835 | 2835 | 2835 | 392 |
| 349 | 20230718 | 131200 | 1797719310 | 2840 | 2840 | 2840 | 2835 | 3754 |
| 350 | 20230718 | 131100 | 1787076630 | 2840 | 2840 | 2840 | 2840 | 0 |
| 351 | 20230718 | 131000 | 1787076630 | 2840 | 2840 | 2840 | 2840 | 30 |
| 352 | 20230718 | 130900 | 1786991430 | 2840 | 2840 | 2840 | 2840 | 1 |
| 353 | 20230718 | 130800 | 1786988590 | 2840 | 2835 | 2840 | 2830 | 52 |
| 354 | 20230718 | 130700 | 1786841370 | 2840 | 2840 | 2840 | 2840 | 10 |
| 355 | 20230718 | 130600 | 1786812970 | 2840 | 2840 | 2840 | 2840 | 203 |
| 356 | 20230718 | 130500 | 1786236450 | 2840 | 2840 | 2840 | 2840 | 0 |
| 357 | 20230718 | 130400 | 1786236450 | 2840 | 2840 | 2840 | 2830 | 606 |
| 358 | 20230718 | 130300 | 1784515460 | 2830 | 2830 | 2830 | 2830 | 105 |
| 359 | 20230718 | 130200 | 1784218310 | 2840 | 2840 | 2840 | 2840 | 0 |
| 360 | 20230718 | 130100 | 1784218310 | 2840 | 2840 | 2840 | 2830 | 3085 |
| 361 | 20230718 | 130000 | 1775486750 | 2840 | 2835 | 2840 | 2835 | 1703 |
| 362 | 20230718 | 125900 | 1770650400 | 2835 | 2830 | 2835 | 2830 | 328 |
| 363 | 20230718 | 125800 | 1769720660 | 2835 | 2835 | 2835 | 2835 | 72 |
| 364 | 20230718 | 125700 | 1769516540 | 2835 | 2835 | 2835 | 2835 | 1 |
| 365 | 20230718 | 125600 | 1769513705 | 2830 | 2830 | 2830 | 2830 | 1 |
| 366 | 20230718 | 125500 | 1769510875 | 2830 | 2835 | 2835 | 2830 | 28 |
| 367 | 20230718 | 125400 | 1769431585 | 2830 | 2830 | 2830 | 2830 | 18 |
| 368 | 20230718 | 125300 | 1769380645 | 2830 | 2830 | 2830 | 2830 | 0 |
| 369 | 20230718 | 125200 | 1769380645 | 2830 | 2830 | 2835 | 2825 | 4214 |
| 370 | 20230718 | 125100 | 1757466605 | 2830 | 2835 | 2835 | 2830 | 19 |
| 371 | 20230718 | 125000 | 1757412830 | 2830 | 2830 | 2835 | 2830 | 39 |
| 372 | 20230718 | 124900 | 1757302455 | 2835 | 2835 | 2835 | 2835 | 1 |
| 373 | 20230718 | 124800 | 1757299620 | 2830 | 2830 | 2835 | 2830 | 2154 |
| 374 | 20230718 | 124700 | 1751203750 | 2840 | 2835 | 2840 | 2830 | 20 |
| 375 | 20230718 | 124600 | 1751147120 | 2835 | 2835 | 2840 | 2830 | 3807 |
| 376 | 20230718 | 124500 | 1740368900 | 2840 | 2835 | 2840 | 2835 | 623 |
| 377 | 20230718 | 124400 | 1738602685 | 2830 | 2830 | 2830 | 2830 | 2 |
| 378 | 20230718 | 124300 | 1738597025 | 2830 | 2835 | 2835 | 2830 | 165 |
| 379 | 20230718 | 124200 | 1738129300 | 2840 | 2840 | 2840 | 2840 | 2 |
| 380 | 20230718 | 124100 | 1738123620 | 2840 | 2830 | 2840 | 2830 | 206 |
| 381 | 20230718 | 124000 | 1737540580 | 2840 | 2840 | 2840 | 2840 | 100 |
| 382 | 20230718 | 123900 | 1737256580 | 2840 | 2840 | 2840 | 2840 | 0 |
| 383 | 20230718 | 123800 | 1737256580 | 2840 | 2840 | 2840 | 2840 | 4 |
| 384 | 20230718 | 123700 | 1737245220 | 2835 | 2840 | 2840 | 2835 | 113 |
| 385 | 20230718 | 123600 | 1736924740 | 2840 | 2835 | 2840 | 2830 | 913 |
| 386 | 20230718 | 123500 | 1734340735 | 2830 | 2835 | 2835 | 2830 | 595 |
| 387 | 20230718 | 123400 | 1732655225 | 2835 | 2830 | 2835 | 2830 | 552 |
| 388 | 20230718 | 123300 | 1731092805 | 2835 | 2835 | 2835 | 2835 | 3 |
| 389 | 20230718 | 123200 | 1731084300 | 2835 | 2835 | 2835 | 2835 | 2573 |
| 390 | 20230718 | 123100 | 1723789845 | 2835 | 2840 | 2840 | 2835 | 703 |
| 391 | 20230718 | 123000 | 1721793330 | 2840 | 2845 | 2845 | 2840 | 1242 |
| 392 | 20230718 | 122900 | 1718265925 | 2840 | 2840 | 2840 | 2840 | 324 |
| 393 | 20230718 | 122800 | 1717345765 | 2845 | 2840 | 2845 | 2840 | 151 |
| 394 | 20230718 | 122700 | 1716916870 | 2845 | 2835 | 2845 | 2835 | 601 |
| 395 | 20230718 | 122600 | 1715213025 | 2835 | 2840 | 2840 | 2835 | 1377 |
| 396 | 20230718 | 122500 | 1711307345 | 2840 | 2840 | 2840 | 2830 | 1754 |
| 397 | 20230718 | 122400 | 1706326285 | 2830 | 2830 | 2830 | 2830 | 5705 |
| 398 | 20230718 | 122300 | 1690181135 | 2830 | 2830 | 2830 | 2830 | 1000 |
| 399 | 20230718 | 122200 | 1687351135 | 2830 | 2830 | 2830 | 2830 | 661 |
| 400 | 20230718 | 122100 | 1685480505 | 2830 | 2830 | 2830 | 2830 | 60 |
| 401 | 20230718 | 122000 | 1685310705 | 2830 | 2830 | 2830 | 2830 | 6 |
| 402 | 20230718 | 121900 | 1685293725 | 2835 | 2835 | 2835 | 2835 | 400 |
| 403 | 20230718 | 121800 | 1684159725 | 2840 | 2840 | 2840 | 2840 | 181 |
| 404 | 20230718 | 121700 | 1683645685 | 2830 | 2825 | 2830 | 2825 | 260 |
| 405 | 20230718 | 121600 | 1682911180 | 2825 | 2840 | 2840 | 2825 | 2251 |
| 406 | 20230718 | 121500 | 1676534245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 407 | 20230718 | 121400 | 1676534245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 408 | 20230718 | 121300 | 1676534245 | 2840 | 2840 | 2840 | 2840 | 0 |
| 409 | 20230718 | 121200 | 1676534245 | 2840 | 2830 | 2840 | 2830 | 261 |
| 410 | 20230718 | 121100 | 1675795605 | 2830 | 2840 | 2840 | 2830 | 1634 |
| 411 | 20230718 | 121000 | 1671157175 | 2830 | 2830 | 2830 | 2830 | 520 |
| 412 | 20230718 | 120900 | 1669685575 | 2840 | 2840 | 2840 | 2840 | 0 |
| 413 | 20230718 | 120800 | 1669685575 | 2840 | 2830 | 2840 | 2830 | 106 |
| 414 | 20230718 | 120700 | 1669385385 | 2830 | 2830 | 2830 | 2830 | 641 |
| 415 | 20230718 | 120600 | 1667571355 | 2825 | 2825 | 2830 | 2825 | 3870 |
| 416 | 20230718 | 120500 | 1656637185 | 2830 | 2830 | 2830 | 2830 | 43 |
| 417 | 20230718 | 120400 | 1656515495 | 2830 | 2830 | 2830 | 2830 | 1 |
| 418 | 20230718 | 120300 | 1656512665 | 2830 | 2830 | 2830 | 2830 | 486 |
| 419 | 20230718 | 120200 | 1655137285 | 2830 | 2835 | 2835 | 2830 | 3036 |
| 420 | 20230718 | 120100 | 1646545335 | 2835 | 2835 | 2835 | 2835 | 3 |
| 421 | 20230718 | 120000 | 1646536830 | 2835 | 2835 | 2835 | 2835 | 3 |
| 422 | 20230718 | 115900 | 1646528325 | 2830 | 2830 | 2830 | 2830 | 12 |
| 423 | 20230718 | 115800 | 1646494365 | 2830 | 2830 | 2830 | 2830 | 2146 |
| 424 | 20230718 | 115700 | 1640421185 | 2830 | 2825 | 2830 | 2825 | 2492 |
| 425 | 20230718 | 115600 | 1633369330 | 2830 | 2830 | 2830 | 2830 | 1551 |
| 426 | 20230718 | 115500 | 1628980000 | 2830 | 2845 | 2845 | 2830 | 2584 |
| 427 | 20230718 | 115400 | 1621661405 | 2845 | 2830 | 2845 | 2825 | 2604 |
| 428 | 20230718 | 115300 | 1614301785 | 2830 | 2835 | 2835 | 2830 | 15000 |
| 429 | 20230718 | 115200 | 1571841785 | 2840 | 2840 | 2840 | 2840 | 730 |
| 430 | 20230718 | 115100 | 1569768585 | 2845 | 2835 | 2845 | 2830 | 7353 |
| 431 | 20230718 | 115000 | 1548922210 | 2835 | 2845 | 2845 | 2835 | 5834 |
| 432 | 20230718 | 114900 | 1532382760 | 2840 | 2840 | 2840 | 2840 | 2178 |
| 433 | 20230718 | 114800 | 1526197240 | 2840 | 2840 | 2840 | 2835 | 293 |
| 434 | 20230718 | 114700 | 1525365510 | 2835 | 2840 | 2840 | 2835 | 765 |
| 435 | 20230718 | 114600 | 1523192985 | 2840 | 2840 | 2840 | 2840 | 976 |
| 436 | 20230718 | 114500 | 1520421145 | 2840 | 2840 | 2840 | 2840 | 82 |
| 437 | 20230718 | 114400 | 1520188265 | 2840 | 2845 | 2845 | 2835 | 847 |
| 438 | 20230718 | 114300 | 1517785085 | 2845 | 2850 | 2850 | 2845 | 6 |
| 439 | 20230718 | 114200 | 1517768000 | 2850 | 2840 | 2850 | 2840 | 202 |
| 440 | 20230718 | 114100 | 1517194270 | 2840 | 2850 | 2850 | 2840 | 1924 |
| 441 | 20230718 | 114000 | 1511730100 | 2850 | 2845 | 2850 | 2845 | 48 |
| 442 | 20230718 | 113900 | 1511593515 | 2850 | 2840 | 2850 | 2840 | 356 |
| 443 | 20230718 | 113800 | 1510582105 | 2840 | 2840 | 2840 | 2840 | 328 |
| 444 | 20230718 | 113700 | 1509650585 | 2840 | 2840 | 2840 | 2840 | 231 |
| 445 | 20230718 | 113600 | 1508994545 | 2840 | 2840 | 2840 | 2840 | 6990 |
| 446 | 20230718 | 113500 | 1489142945 | 2845 | 2845 | 2845 | 2840 | 944 |
| 447 | 20230718 | 113400 | 1486457270 | 2845 | 2850 | 2850 | 2845 | 1514 |
| 448 | 20230718 | 113300 | 1482149885 | 2850 | 2850 | 2850 | 2845 | 42 |
| 449 | 20230718 | 113200 | 1482030385 | 2845 | 2850 | 2850 | 2845 | 83 |
| 450 | 20230718 | 113100 | 1481794035 | 2845 | 2845 | 2845 | 2845 | 281 |
| 451 | 20230718 | 113000 | 1480994590 | 2850 | 2850 | 2850 | 2850 | 2 |
| 452 | 20230718 | 112900 | 1480988890 | 2850 | 2850 | 2850 | 2850 | 4 |
| 453 | 20230718 | 112800 | 1480977490 | 2845 | 2845 | 2845 | 2845 | 0 |
| 454 | 20230718 | 112700 | 1480977490 | 2845 | 2850 | 2850 | 2845 | 903 |
| 455 | 20230718 | 112600 | 1478408440 | 2850 | 2855 | 2855 | 2850 | 897 |
| 456 | 20230718 | 112500 | 1475851985 | 2855 | 2855 | 2855 | 2850 | 809 |
| 457 | 20230718 | 112400 | 1473545720 | 2855 | 2855 | 2855 | 2850 | 990 |
| 458 | 20230718 | 112300 | 1470719275 | 2855 | 2855 | 2855 | 2850 | 852 |
| 459 | 20230718 | 112200 | 1468290065 | 2860 | 2860 | 2860 | 2860 | 5 |
| 460 | 20230718 | 112100 | 1468275765 | 2860 | 2855 | 2860 | 2850 | 4792 |
| 461 | 20230718 | 112000 | 1454604595 | 2860 | 2855 | 2860 | 2855 | 510 |
| 462 | 20230718 | 111900 | 1453148530 | 2860 | 2855 | 2860 | 2855 | 70 |
| 463 | 20230718 | 111800 | 1452948530 | 2865 | 2865 | 2865 | 2860 | 1724 |
| 464 | 20230718 | 111700 | 1448017800 | 2865 | 2855 | 2865 | 2855 | 9415 |
| 465 | 20230718 | 111600 | 1421113530 | 2850 | 2850 | 2850 | 2850 | 850 |
| 466 | 20230718 | 111500 | 1418691030 | 2855 | 2850 | 2855 | 2850 | 975 |
| 467 | 20230718 | 111400 | 1415909340 | 2850 | 2850 | 2850 | 2850 | 600 |
| 468 | 20230718 | 111300 | 1414199340 | 2850 | 2850 | 2850 | 2850 | 463 |
| 469 | 20230718 | 111200 | 1412879790 | 2850 | 2850 | 2850 | 2850 | 2112 |
| 470 | 20230718 | 111100 | 1406860590 | 2850 | 2840 | 2850 | 2840 | 1456 |
| 471 | 20230718 | 111000 | 1402715360 | 2840 | 2840 | 2840 | 2840 | 950 |
| 472 | 20230718 | 110900 | 1400017360 | 2840 | 2845 | 2845 | 2840 | 950 |
| 473 | 20230718 | 110800 | 1397314785 | 2840 | 2845 | 2845 | 2840 | 501 |
| 474 | 20230718 | 110700 | 1395889445 | 2845 | 2845 | 2845 | 2845 | 100 |
| 475 | 20230718 | 110600 | 1395604945 | 2840 | 2845 | 2845 | 2840 | 1502 |
| 476 | 20230718 | 110500 | 1391339255 | 2845 | 2850 | 2850 | 2845 | 291 |
| 477 | 20230718 | 110400 | 1390511355 | 2845 | 2850 | 2850 | 2845 | 110 |
| 478 | 20230718 | 110300 | 1390198355 | 2845 | 2845 | 2845 | 2845 | 1200 |
| 479 | 20230718 | 110200 | 1386784355 | 2845 | 2845 | 2850 | 2845 | 1191 |
| 480 | 20230718 | 110100 | 1383395930 | 2845 | 2840 | 2845 | 2840 | 1635 |
| 481 | 20230718 | 110000 | 1378746730 | 2840 | 2840 | 2840 | 2840 | 106 |
| 482 | 20230718 | 105900 | 1378445690 | 2845 | 2845 | 2845 | 2840 | 113 |
| 483 | 20230718 | 105800 | 1378124360 | 2845 | 2845 | 2845 | 2840 | 3606 |
| 484 | 20230718 | 105700 | 1367866270 | 2850 | 2850 | 2850 | 2850 | 70 |
| 485 | 20230718 | 105600 | 1367666770 | 2850 | 2850 | 2850 | 2850 | 10 |
| 486 | 20230718 | 105500 | 1367638270 | 2850 | 2850 | 2850 | 2850 | 521 |
| 487 | 20230718 | 105400 | 1366153420 | 2845 | 2845 | 2850 | 2845 | 2025 |
| 488 | 20230718 | 105300 | 1360392290 | 2845 | 2845 | 2845 | 2845 | 0 |
| 489 | 20230718 | 105200 | 1360392290 | 2845 | 2845 | 2850 | 2845 | 2006 |
| 490 | 20230718 | 105100 | 1354680205 | 2845 | 2845 | 2845 | 2845 | 237 |
| 491 | 20230718 | 105000 | 1354005940 | 2850 | 2850 | 2850 | 2850 | 3 |
| 492 | 20230718 | 104900 | 1353997390 | 2845 | 2850 | 2850 | 2845 | 25 |
| 493 | 20230718 | 104800 | 1353926250 | 2850 | 2850 | 2850 | 2850 | 353 |
| 494 | 20230718 | 104700 | 1352920200 | 2850 | 2850 | 2850 | 2850 | 2 |
| 495 | 20230718 | 104600 | 1352914500 | 2840 | 2845 | 2850 | 2840 | 308 |
| 496 | 20230718 | 104500 | 1352038150 | 2845 | 2845 | 2845 | 2840 | 1622 |
| 497 | 20230718 | 104400 | 1347430080 | 2850 | 2845 | 2855 | 2845 | 1438 |
| 498 | 20230718 | 104300 | 1343333240 | 2850 | 2840 | 2850 | 2840 | 1483 |
| 499 | 20230718 | 104200 | 1339110990 | 2845 | 2845 | 2845 | 2845 | 2 |
| 500 | 20230718 | 104100 | 1339105300 | 2850 | 2845 | 2850 | 2835 | 30622 |
| 501 | 20230718 | 104000 | 1252131245 | 2845 | 2850 | 2850 | 2845 | 17 |
| 502 | 20230718 | 103900 | 1252082860 | 2845 | 2855 | 2855 | 2845 | 1217 |
| 503 | 20230718 | 103800 | 1248616660 | 2850 | 2855 | 2855 | 2850 | 4519 |
| 504 | 20230718 | 103700 | 1235735000 | 2855 | 2850 | 2855 | 2850 | 877 |
| 505 | 20230718 | 103600 | 1233235545 | 2850 | 2855 | 2855 | 2850 | 521 |
| 506 | 20230718 | 103500 | 1231750590 | 2850 | 2855 | 2855 | 2850 | 3802 |
| 507 | 20230718 | 103400 | 1220914390 | 2855 | 2855 | 2855 | 2855 | 722 |
| 508 | 20230718 | 103300 | 1218853080 | 2855 | 2855 | 2855 | 2855 | 688 |
| 509 | 20230718 | 103200 | 1216888840 | 2855 | 2850 | 2855 | 2850 | 994 |
| 510 | 20230718 | 103100 | 1214053340 | 2850 | 2855 | 2855 | 2850 | 1391 |
| 511 | 20230718 | 103000 | 1210088985 | 2855 | 2845 | 2855 | 2845 | 242 |
| 512 | 20230718 | 102900 | 1209398085 | 2845 | 2845 | 2855 | 2845 | 2221 |
| 513 | 20230718 | 102800 | 1203079290 | 2845 | 2850 | 2855 | 2845 | 3482 |
| 514 | 20230718 | 102700 | 1193161350 | 2850 | 2855 | 2860 | 2850 | 13658 |
| 515 | 20230718 | 102600 | 1154231340 | 2860 | 2855 | 2860 | 2855 | 12961 |
| 516 | 20230718 | 102500 | 1117227630 | 2860 | 2860 | 2860 | 2855 | 274 |
| 517 | 20230718 | 102400 | 1116444870 | 2860 | 2865 | 2865 | 2860 | 248 |
| 518 | 20230718 | 102300 | 1115734485 | 2860 | 2860 | 2865 | 2855 | 1978 |
| 519 | 20230718 | 102200 | 1110079195 | 2860 | 2860 | 2865 | 2860 | 186 |
| 520 | 20230718 | 102100 | 1109547205 | 2860 | 2870 | 2870 | 2860 | 2548 |
| 521 | 20230718 | 102000 | 1102254625 | 2870 | 2860 | 2870 | 2860 | 1056 |
| 522 | 20230718 | 101900 | 1099234445 | 2870 | 2860 | 2870 | 2860 | 164 |
| 523 | 20230718 | 101800 | 1098765385 | 2860 | 2870 | 2870 | 2860 | 282 |
| 524 | 20230718 | 101700 | 1097956505 | 2870 | 2860 | 2870 | 2860 | 2174 |
| 525 | 20230718 | 101600 | 1091737905 | 2860 | 2865 | 2865 | 2860 | 2340 |
| 526 | 20230718 | 101500 | 1085042140 | 2870 | 2860 | 2870 | 2860 | 1534 |
| 527 | 20230718 | 101400 | 1080654560 | 2860 | 2870 | 2870 | 2860 | 507 |
| 528 | 20230718 | 101300 | 1079203540 | 2860 | 2860 | 2865 | 2860 | 3819 |
| 529 | 20230718 | 101200 | 1068280200 | 2860 | 2860 | 2870 | 2860 | 2234 |
| 530 | 20230718 | 101100 | 1061883515 | 2870 | 2860 | 2870 | 2860 | 1271 |
| 531 | 20230718 | 101000 | 1058248425 | 2860 | 2860 | 2860 | 2855 | 12844 |
| 532 | 20230718 | 100900 | 1021554585 | 2860 | 2865 | 2865 | 2860 | 6789 |
| 533 | 20230718 | 100800 | 1002128740 | 2865 | 2855 | 2865 | 2855 | 3028 |
| 534 | 20230718 | 100700 | 993468160 | 2860 | 2860 | 2860 | 2855 | 10500 |
| 535 | 20230718 | 100600 | 963465445 | 2865 | 2865 | 2865 | 2865 | 893 |
| 536 | 20230718 | 100500 | 960907000 | 2860 | 2865 | 2865 | 2860 | 5839 |
| 537 | 20230718 | 100400 | 944206360 | 2860 | 2865 | 2865 | 2860 | 5565 |
| 538 | 20230718 | 100300 | 928288500 | 2865 | 2865 | 2865 | 2860 | 1264 |
| 539 | 20230718 | 100200 | 924668655 | 2865 | 2865 | 2870 | 2865 | 4263 |
| 540 | 20230718 | 100100 | 912455155 | 2870 | 2870 | 2870 | 2870 | 120 |
| 541 | 20230718 | 100000 | 912110755 | 2870 | 2870 | 2870 | 2870 | 905 |
| 542 | 20230718 | 095900 | 909513405 | 2870 | 2870 | 2870 | 2870 | 1880 |
| 543 | 20230718 | 095800 | 904117805 | 2875 | 2875 | 2875 | 2870 | 339 |
| 544 | 20230718 | 095700 | 903144685 | 2875 | 2875 | 2875 | 2870 | 1220 |
| 545 | 20230718 | 095600 | 899643070 | 2875 | 2870 | 2875 | 2865 | 6139 |
| 546 | 20230718 | 095500 | 882028070 | 2870 | 2865 | 2870 | 2865 | 1959 |
| 547 | 20230718 | 095400 | 876405920 | 2865 | 2865 | 2870 | 2865 | 1866 |
| 548 | 20230718 | 095300 | 871059825 | 2870 | 2870 | 2870 | 2865 | 852 |
| 549 | 20230718 | 095200 | 868614960 | 2870 | 2870 | 2875 | 2865 | 8162 |
| 550 | 20230718 | 095100 | 845225740 | 2870 | 2870 | 2870 | 2870 | 520 |
| 551 | 20230718 | 095000 | 843733340 | 2870 | 2875 | 2875 | 2870 | 560 |
| 552 | 20230718 | 094900 | 842125640 | 2875 | 2870 | 2875 | 2870 | 705 |
| 553 | 20230718 | 094800 | 840100550 | 2870 | 2875 | 2875 | 2870 | 755 |
| 554 | 20230718 | 094700 | 837933025 | 2875 | 2870 | 2875 | 2870 | 1788 |
| 555 | 20230718 | 094600 | 832797575 | 2870 | 2870 | 2870 | 2870 | 1086 |
| 556 | 20230718 | 094500 | 829680755 | 2870 | 2865 | 2870 | 2865 | 705 |
| 557 | 20230718 | 094400 | 827659885 | 2870 | 2870 | 2870 | 2865 | 8640 |
| 558 | 20230718 | 094300 | 802865890 | 2870 | 2875 | 2875 | 2870 | 5034 |
| 559 | 20230718 | 094200 | 788398640 | 2875 | 2875 | 2875 | 2875 | 3509 |
| 560 | 20230718 | 094100 | 778310265 | 2875 | 2885 | 2885 | 2875 | 5157 |
| 561 | 20230718 | 094000 | 763459120 | 2880 | 2885 | 2890 | 2880 | 3225 |
| 562 | 20230718 | 093900 | 754155240 | 2885 | 2885 | 2890 | 2885 | 1124 |
| 563 | 20230718 | 093800 | 750912495 | 2880 | 2880 | 2890 | 2875 | 6515 |
| 564 | 20230718 | 093700 | 732139980 | 2880 | 2880 | 2880 | 2875 | 1078 |
| 565 | 20230718 | 093600 | 729036740 | 2885 | 2885 | 2885 | 2875 | 11381 |
| 566 | 20230718 | 093500 | 696294255 | 2885 | 2885 | 2890 | 2885 | 374 |
| 567 | 20230718 | 093400 | 695215260 | 2890 | 2890 | 2890 | 2880 | 7508 |
| 568 | 20230718 | 093300 | 673539375 | 2890 | 2890 | 2895 | 2885 | 18552 |
| 569 | 20230718 | 093200 | 619927240 | 2890 | 2885 | 2890 | 2885 | 3248 |
| 570 | 20230718 | 093100 | 610544305 | 2890 | 2880 | 2890 | 2880 | 12411 |
| 571 | 20230718 | 093000 | 574735685 | 2880 | 2880 | 2880 | 2875 | 3315 |
| 572 | 20230718 | 092900 | 565188735 | 2880 | 2880 | 2885 | 2880 | 6247 |
| 573 | 20230718 | 092800 | 547194365 | 2885 | 2885 | 2885 | 2880 | 6549 |
| 574 | 20230718 | 092700 | 528325625 | 2880 | 2880 | 2885 | 2880 | 4192 |
| 575 | 20230718 | 092600 | 516244975 | 2880 | 2880 | 2885 | 2880 | 4677 |
| 576 | 20230718 | 092500 | 502774610 | 2880 | 2880 | 2880 | 2880 | 9673 |
| 577 | 20230718 | 092400 | 474916370 | 2880 | 2880 | 2885 | 2880 | 6652 |
| 578 | 20230718 | 092300 | 455758360 | 2880 | 2880 | 2880 | 2875 | 2062 |
| 579 | 20230718 | 092200 | 449821465 | 2880 | 2875 | 2880 | 2875 | 3519 |
| 580 | 20230718 | 092100 | 439701975 | 2875 | 2870 | 2875 | 2870 | 880 |
| 581 | 20230718 | 092000 | 437174490 | 2870 | 2875 | 2875 | 2870 | 315 |
| 582 | 20230718 | 091900 | 436268915 | 2875 | 2875 | 2875 | 2870 | 2671 |
| 583 | 20230718 | 091800 | 428590790 | 2875 | 2875 | 2875 | 2870 | 6483 |
| 584 | 20230718 | 091700 | 409956885 | 2870 | 2875 | 2880 | 2870 | 13665 |
| 585 | 20230718 | 091600 | 370632625 | 2875 | 2875 | 2880 | 2875 | 8755 |
| 586 | 20230718 | 091500 | 345458670 | 2875 | 2870 | 2875 | 2870 | 2636 |
| 587 | 20230718 | 091400 | 337885095 | 2870 | 2865 | 2870 | 2865 | 4300 |
| 588 | 20230718 | 091300 | 325549825 | 2860 | 2855 | 2860 | 2855 | 19026 |
| 589 | 20230718 | 091200 | 271145555 | 2855 | 2855 | 2860 | 2850 | 4671 |
| 590 | 20230718 | 091100 | 257811450 | 2860 | 2860 | 2860 | 2855 | 11493 |
| 591 | 20230718 | 091000 | 224956470 | 2860 | 2865 | 2865 | 2855 | 3121 |
| 592 | 20230718 | 090900 | 216030500 | 2865 | 2865 | 2865 | 2860 | 575 |
| 593 | 20230718 | 090800 | 214383175 | 2865 | 2875 | 2880 | 2860 | 3953 |
| 594 | 20230718 | 090700 | 203068120 | 2875 | 2870 | 2880 | 2870 | 6574 |
| 595 | 20230718 | 090600 | 184193285 | 2870 | 2880 | 2880 | 2865 | 9226 |
| 596 | 20230718 | 090500 | 157691030 | 2880 | 2880 | 2885 | 2875 | 8114 |
| 597 | 20230718 | 090400 | 134341840 | 2880 | 2875 | 2880 | 2870 | 11496 |
| 598 | 20230718 | 090300 | 101279090 | 2875 | 2870 | 2880 | 2865 | 13716 |
| 599 | 20230718 | 090200 | 61907125 | 2870 | 2865 | 2870 | 2865 | 2495 |
| 600 | 20230718 | 090100 | 54748775 | 2865 | 2865 | 2870 | 2860 | 12778 |
| 601 | 20230718 | 090000 | 18154005 | 2865 | 2850 | 2865 | 2850 | 6330 |