31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 193400 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 15299 |
| 3 | 20230718 | 193300 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 4 | 20230718 | 193200 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 5 | 20230718 | 193100 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 6 | 20230718 | 193000 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 7 | 20230718 | 192900 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 8 | 20230718 | 192800 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 9 | 20230718 | 192700 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 10 | 20230718 | 192600 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 11 | 20230718 | 192500 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 12 | 20230718 | 192400 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 13 | 20230718 | 192300 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 14 | 20230718 | 192200 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 15 | 20230718 | 192100 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 16 | 20230718 | 192000 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 17 | 20230718 | 191900 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 18 | 20230718 | 191800 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 19 | 20230718 | 191700 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 20 | 20230718 | 191600 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 21 | 20230718 | 191500 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 22 | 20230718 | 191400 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 23 | 20230718 | 191300 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 24 | 20230718 | 191200 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 25 | 20230718 | 191100 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 26 | 20230718 | 191000 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 27 | 20230718 | 190900 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 28 | 20230718 | 190800 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 29 | 20230718 | 190700 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 30 | 20230718 | 190600 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 31 | 20230718 | 190500 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 32 | 20230718 | 190400 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 15299 |
| 33 | 20230718 | 190300 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 34 | 20230718 | 190200 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 35 | 20230718 | 190100 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 36 | 20230718 | 190000 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 37 | 20230718 | 185900 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 38 | 20230718 | 185800 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 39 | 20230718 | 185700 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 40 | 20230718 | 185600 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 41 | 20230718 | 185500 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 42 | 20230718 | 185400 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 43 | 20230718 | 185300 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 44 | 20230718 | 185200 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 45 | 20230718 | 185100 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 46 | 20230718 | 185000 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 47 | 20230718 | 184900 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 48 | 20230718 | 184800 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 49 | 20230718 | 184700 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 50 | 20230718 | 184600 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 51 | 20230718 | 184500 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 52 | 20230718 | 184400 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 53 | 20230718 | 184300 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 54 | 20230718 | 184200 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 55 | 20230718 | 184100 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 56 | 20230718 | 184000 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 57 | 20230718 | 183900 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 58 | 20230718 | 183800 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 59 | 20230718 | 183700 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 60 | 20230718 | 183600 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 61 | 20230718 | 183500 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 62 | 20230718 | 183400 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 15299 |
| 63 | 20230718 | 183300 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 64 | 20230718 | 183200 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 65 | 20230718 | 183100 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 66 | 20230718 | 183000 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 67 | 20230718 | 182900 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 68 | 20230718 | 182800 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 69 | 20230718 | 182700 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 70 | 20230718 | 182600 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 71 | 20230718 | 182500 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 72 | 20230718 | 182400 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 73 | 20230718 | 182300 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 74 | 20230718 | 182200 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 75 | 20230718 | 182100 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 76 | 20230718 | 182000 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 77 | 20230718 | 181900 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 78 | 20230718 | 181800 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 79 | 20230718 | 181700 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 80 | 20230718 | 181600 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 81 | 20230718 | 181500 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 82 | 20230718 | 181400 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 83 | 20230718 | 181300 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 84 | 20230718 | 181200 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 85 | 20230718 | 181100 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 86 | 20230718 | 181000 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 87 | 20230718 | 180900 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 88 | 20230718 | 180800 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 89 | 20230718 | 180700 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 90 | 20230718 | 180600 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 91 | 20230718 | 180500 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 92 | 20230718 | 180400 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 15299 |
| 93 | 20230718 | 180300 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 94 | 20230718 | 180200 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 95 | 20230718 | 180100 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 96 | 20230718 | 180000 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 97 | 20230718 | 175900 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 98 | 20230718 | 175800 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 99 | 20230718 | 175700 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 100 | 20230718 | 175600 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 101 | 20230718 | 175500 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 102 | 20230718 | 175400 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 103 | 20230718 | 175300 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 104 | 20230718 | 175200 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 105 | 20230718 | 175100 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 106 | 20230718 | 175000 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 107 | 20230718 | 174900 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 108 | 20230718 | 174800 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 109 | 20230718 | 174700 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 110 | 20230718 | 174600 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 111 | 20230718 | 174500 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 112 | 20230718 | 174400 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 113 | 20230718 | 174300 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 114 | 20230718 | 174200 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 115 | 20230718 | 174100 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 116 | 20230718 | 174000 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 117 | 20230718 | 173900 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 118 | 20230718 | 173800 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 119 | 20230718 | 173700 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 120 | 20230718 | 173600 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 121 | 20230718 | 173500 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 122 | 20230718 | 173400 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 15299 |
| 123 | 20230718 | 173300 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 124 | 20230718 | 173200 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 125 | 20230718 | 173100 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 126 | 20230718 | 173000 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 127 | 20230718 | 172900 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 128 | 20230718 | 172800 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 129 | 20230718 | 172700 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 130 | 20230718 | 172600 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 131 | 20230718 | 172500 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 132 | 20230718 | 172400 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 133 | 20230718 | 172300 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 134 | 20230718 | 172200 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 135 | 20230718 | 172100 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 136 | 20230718 | 172000 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 137 | 20230718 | 171900 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 138 | 20230718 | 171800 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 139 | 20230718 | 171700 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 140 | 20230718 | 171600 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 141 | 20230718 | 171500 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 142 | 20230718 | 171400 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 143 | 20230718 | 171300 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 144 | 20230718 | 171200 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 145 | 20230718 | 171100 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 146 | 20230718 | 171000 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 147 | 20230718 | 170900 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 148 | 20230718 | 170800 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 149 | 20230718 | 170700 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 150 | 20230718 | 170600 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 151 | 20230718 | 170500 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 152 | 20230718 | 170400 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 15299 |
| 153 | 20230718 | 170300 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 154 | 20230718 | 170200 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 155 | 20230718 | 170100 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 156 | 20230718 | 170000 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 157 | 20230718 | 165900 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 158 | 20230718 | 165800 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 159 | 20230718 | 165700 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 160 | 20230718 | 165600 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 161 | 20230718 | 165500 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 162 | 20230718 | 165400 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 163 | 20230718 | 165300 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 164 | 20230718 | 165200 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 165 | 20230718 | 165100 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 166 | 20230718 | 165000 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 167 | 20230718 | 164900 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 168 | 20230718 | 164800 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 169 | 20230718 | 164700 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 170 | 20230718 | 164600 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 171 | 20230718 | 164500 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 172 | 20230718 | 164400 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 173 | 20230718 | 164300 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 174 | 20230718 | 164200 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 175 | 20230718 | 164100 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 176 | 20230718 | 164000 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 177 | 20230718 | 163900 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 178 | 20230718 | 163800 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 179 | 20230718 | 163700 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 180 | 20230718 | 163600 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 181 | 20230718 | 163500 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 182 | 20230718 | 163400 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 15299 |
| 183 | 20230718 | 163300 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 184 | 20230718 | 163200 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 185 | 20230718 | 163100 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 186 | 20230718 | 163000 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 187 | 20230718 | 162900 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 188 | 20230718 | 162800 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 189 | 20230718 | 162700 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 190 | 20230718 | 162600 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 191 | 20230718 | 162500 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 192 | 20230718 | 162400 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 193 | 20230718 | 162300 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 194 | 20230718 | 162200 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 195 | 20230718 | 162100 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 196 | 20230718 | 162000 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 197 | 20230718 | 161900 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 198 | 20230718 | 161800 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 199 | 20230718 | 161700 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 200 | 20230718 | 161600 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 201 | 20230718 | 161500 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 202 | 20230718 | 161400 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 203 | 20230718 | 161300 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 204 | 20230718 | 161200 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 205 | 20230718 | 161100 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 206 | 20230718 | 161000 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 207 | 20230718 | 160900 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 208 | 20230718 | 160800 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 209 | 20230718 | 160700 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 210 | 20230718 | 160600 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 211 | 20230718 | 160500 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 212 | 20230718 | 160400 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 15299 |
| 213 | 20230718 | 160300 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 214 | 20230718 | 160200 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 215 | 20230718 | 160100 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 216 | 20230718 | 160000 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 217 | 20230718 | 155900 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 218 | 20230718 | 155800 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 219 | 20230718 | 155700 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 220 | 20230718 | 155600 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 221 | 20230718 | 155500 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 222 | 20230718 | 155400 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 223 | 20230718 | 155300 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 224 | 20230718 | 155200 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 225 | 20230718 | 155100 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 226 | 20230718 | 155000 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 227 | 20230718 | 154900 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 228 | 20230718 | 154800 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 229 | 20230718 | 154700 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 230 | 20230718 | 154600 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 231 | 20230718 | 154500 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 232 | 20230718 | 154400 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 233 | 20230718 | 154300 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 234 | 20230718 | 154200 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 235 | 20230718 | 154100 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 236 | 20230718 | 154000 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 237 | 20230718 | 153900 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 238 | 20230718 | 153800 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 239 | 20230718 | 153700 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 240 | 20230718 | 153600 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 241 | 20230718 | 153500 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 242 | 20230718 | 153400 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 15299 |
| 243 | 20230718 | 153300 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 244 | 20230718 | 153200 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 245 | 20230718 | 153100 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 0 |
| 246 | 20230718 | 153000 | 1853147090 | 2545 | 2545 | 2545 | 2545 | 15299 |
| 247 | 20230718 | 152900 | 1814211135 | 2540 | 2540 | 2540 | 2540 | 0 |
| 248 | 20230718 | 152800 | 1814211135 | 2540 | 2540 | 2540 | 2540 | 0 |
| 249 | 20230718 | 152700 | 1814211135 | 2540 | 2540 | 2540 | 2540 | 0 |
| 250 | 20230718 | 152600 | 1814211135 | 2540 | 2540 | 2540 | 2540 | 0 |
| 251 | 20230718 | 152500 | 1814211135 | 2540 | 2540 | 2540 | 2540 | 0 |
| 252 | 20230718 | 152400 | 1814211135 | 2540 | 2540 | 2540 | 2540 | 0 |
| 253 | 20230718 | 152300 | 1814211135 | 2540 | 2540 | 2540 | 2540 | 0 |
| 254 | 20230718 | 152200 | 1814211135 | 2540 | 2540 | 2540 | 2540 | 0 |
| 255 | 20230718 | 152100 | 1814211135 | 2540 | 2540 | 2540 | 2540 | 0 |
| 256 | 20230718 | 152000 | 1814211135 | 2540 | 2540 | 2540 | 2540 | 0 |
| 257 | 20230718 | 151900 | 1814211135 | 2540 | 2540 | 2540 | 2535 | 610 |
| 258 | 20230718 | 151800 | 1812662235 | 2540 | 2535 | 2540 | 2535 | 548 |
| 259 | 20230718 | 151700 | 1811270780 | 2535 | 2540 | 2540 | 2535 | 751 |
| 260 | 20230718 | 151600 | 1809363245 | 2540 | 2535 | 2540 | 2525 | 984 |
| 261 | 20230718 | 151500 | 1806878545 | 2540 | 2540 | 2545 | 2525 | 12331 |
| 262 | 20230718 | 151400 | 1775572825 | 2540 | 2545 | 2545 | 2540 | 560 |
| 263 | 20230718 | 151300 | 1774147725 | 2550 | 2540 | 2550 | 2540 | 2330 |
| 264 | 20230718 | 151200 | 1768220660 | 2540 | 2525 | 2540 | 2525 | 1425 |
| 265 | 20230718 | 151100 | 1764616385 | 2530 | 2530 | 2530 | 2530 | 207 |
| 266 | 20230718 | 151000 | 1764092675 | 2525 | 2540 | 2540 | 2525 | 736 |
| 267 | 20230718 | 150900 | 1762228685 | 2540 | 2535 | 2540 | 2535 | 2053 |
| 268 | 20230718 | 150800 | 1757023280 | 2525 | 2530 | 2535 | 2525 | 2972 |
| 269 | 20230718 | 150700 | 1749499190 | 2530 | 2525 | 2530 | 2525 | 3560 |
| 270 | 20230718 | 150600 | 1740509890 | 2535 | 2530 | 2535 | 2530 | 30 |
| 271 | 20230718 | 150500 | 1740433960 | 2525 | 2530 | 2530 | 2525 | 516 |
| 272 | 20230718 | 150400 | 1739129050 | 2530 | 2520 | 2530 | 2520 | 2561 |
| 273 | 20230718 | 150300 | 1732669180 | 2520 | 2520 | 2525 | 2520 | 6339 |
| 274 | 20230718 | 150200 | 1716693800 | 2510 | 2520 | 2520 | 2510 | 3959 |
| 275 | 20230718 | 150100 | 1706751100 | 2520 | 2515 | 2520 | 2515 | 503 |
| 276 | 20230718 | 150000 | 1705486005 | 2510 | 2510 | 2515 | 2510 | 590 |
| 277 | 20230718 | 145900 | 1704005070 | 2520 | 2515 | 2520 | 2510 | 278 |
| 278 | 20230718 | 145800 | 1703305240 | 2510 | 2515 | 2515 | 2510 | 9082 |
| 279 | 20230718 | 145700 | 1680509375 | 2520 | 2520 | 2520 | 2520 | 2 |
| 280 | 20230718 | 145600 | 1680504335 | 2515 | 2520 | 2520 | 2515 | 263 |
| 281 | 20230718 | 145500 | 1679842885 | 2530 | 2515 | 2530 | 2515 | 32 |
| 282 | 20230718 | 145400 | 1679762045 | 2515 | 2515 | 2515 | 2515 | 0 |
| 283 | 20230718 | 145300 | 1679762045 | 2515 | 2530 | 2530 | 2515 | 314 |
| 284 | 20230718 | 145200 | 1678970140 | 2530 | 2530 | 2530 | 2530 | 0 |
| 285 | 20230718 | 145100 | 1678970140 | 2530 | 2530 | 2530 | 2510 | 2818 |
| 286 | 20230718 | 145000 | 1671889380 | 2520 | 2520 | 2520 | 2520 | 579 |
| 287 | 20230718 | 144900 | 1670430300 | 2535 | 2525 | 2535 | 2520 | 1420 |
| 288 | 20230718 | 144800 | 1666850330 | 2535 | 2535 | 2535 | 2520 | 260 |
| 289 | 20230718 | 144700 | 1666194275 | 2530 | 2530 | 2530 | 2530 | 605 |
| 290 | 20230718 | 144600 | 1664663625 | 2530 | 2525 | 2530 | 2525 | 250 |
| 291 | 20230718 | 144500 | 1664031625 | 2525 | 2525 | 2535 | 2525 | 2144 |
| 292 | 20230718 | 144400 | 1658617985 | 2530 | 2535 | 2535 | 2530 | 978 |
| 293 | 20230718 | 144300 | 1656142655 | 2545 | 2550 | 2550 | 2545 | 2 |
| 294 | 20230718 | 144200 | 1656137560 | 2550 | 2550 | 2550 | 2550 | 0 |
| 295 | 20230718 | 144100 | 1656137560 | 2550 | 2520 | 2560 | 2520 | 5033 |
| 296 | 20230718 | 144000 | 1643359415 | 2520 | 2515 | 2520 | 2515 | 301 |
| 297 | 20230718 | 143900 | 1642602395 | 2520 | 2520 | 2520 | 2515 | 443 |
| 298 | 20230718 | 143800 | 1641486040 | 2520 | 2520 | 2520 | 2520 | 3 |
| 299 | 20230718 | 143700 | 1641478480 | 2520 | 2510 | 2520 | 2510 | 412 |
| 300 | 20230718 | 143600 | 1640444150 | 2515 | 2515 | 2520 | 2515 | 241 |
| 301 | 20230718 | 143500 | 1639837960 | 2515 | 2515 | 2515 | 2515 | 102 |
| 302 | 20230718 | 143400 | 1639581430 | 2515 | 2515 | 2515 | 2515 | 22 |
| 303 | 20230718 | 143300 | 1639526100 | 2515 | 2520 | 2520 | 2515 | 59 |
| 304 | 20230718 | 143200 | 1639377710 | 2515 | 2515 | 2515 | 2515 | 987 |
| 305 | 20230718 | 143100 | 1636895405 | 2520 | 2520 | 2520 | 2520 | 0 |
| 306 | 20230718 | 143000 | 1636895405 | 2520 | 2515 | 2520 | 2515 | 3 |
| 307 | 20230718 | 142900 | 1636887855 | 2525 | 2520 | 2525 | 2520 | 2070 |
| 308 | 20230718 | 142800 | 1631671405 | 2525 | 2525 | 2525 | 2525 | 0 |
| 309 | 20230718 | 142700 | 1631671405 | 2525 | 2515 | 2525 | 2515 | 2344 |
| 310 | 20230718 | 142600 | 1625776235 | 2515 | 2515 | 2515 | 2515 | 52 |
| 311 | 20230718 | 142500 | 1625645455 | 2510 | 2510 | 2510 | 2510 | 2225 |
| 312 | 20230718 | 142400 | 1620060705 | 2515 | 2520 | 2520 | 2510 | 5441 |
| 313 | 20230718 | 142300 | 1606373325 | 2520 | 2520 | 2520 | 2520 | 500 |
| 314 | 20230718 | 142200 | 1605113325 | 2525 | 2525 | 2525 | 2525 | 0 |
| 315 | 20230718 | 142100 | 1605113325 | 2525 | 2525 | 2525 | 2520 | 980 |
| 316 | 20230718 | 142000 | 1602643715 | 2520 | 2520 | 2520 | 2520 | 978 |
| 317 | 20230718 | 141900 | 1600179155 | 2525 | 2525 | 2525 | 2525 | 10 |
| 318 | 20230718 | 141800 | 1600153905 | 2525 | 2525 | 2525 | 2525 | 40 |
| 319 | 20230718 | 141700 | 1600052905 | 2525 | 2525 | 2525 | 2525 | 40 |
| 320 | 20230718 | 141600 | 1599951905 | 2525 | 2525 | 2525 | 2525 | 1 |
| 321 | 20230718 | 141500 | 1599949380 | 2520 | 2525 | 2525 | 2520 | 367 |
| 322 | 20230718 | 141400 | 1599023995 | 2525 | 2520 | 2525 | 2520 | 9 |
| 323 | 20230718 | 141300 | 1599001310 | 2525 | 2525 | 2525 | 2525 | 656 |
| 324 | 20230718 | 141200 | 1597344910 | 2525 | 2520 | 2525 | 2520 | 177 |
| 325 | 20230718 | 141100 | 1596898840 | 2520 | 2520 | 2520 | 2520 | 116 |
| 326 | 20230718 | 141000 | 1596606520 | 2520 | 2520 | 2520 | 2520 | 159 |
| 327 | 20230718 | 140900 | 1596205840 | 2520 | 2520 | 2520 | 2520 | 0 |
| 328 | 20230718 | 140800 | 1596205840 | 2520 | 2520 | 2520 | 2520 | 1210 |
| 329 | 20230718 | 140700 | 1593156640 | 2520 | 2520 | 2520 | 2520 | 1 |
| 330 | 20230718 | 140600 | 1593154120 | 2520 | 2520 | 2520 | 2520 | 10 |
| 331 | 20230718 | 140500 | 1593128920 | 2520 | 2520 | 2525 | 2515 | 1309 |
| 332 | 20230718 | 140400 | 1589830245 | 2520 | 2520 | 2520 | 2515 | 604 |
| 333 | 20230718 | 140300 | 1588308185 | 2520 | 2520 | 2520 | 2520 | 85 |
| 334 | 20230718 | 140200 | 1588093985 | 2520 | 2520 | 2520 | 2520 | 1070 |
| 335 | 20230718 | 140100 | 1585397585 | 2520 | 2520 | 2520 | 2520 | 52 |
| 336 | 20230718 | 140000 | 1585266545 | 2520 | 2525 | 2525 | 2520 | 438 |
| 337 | 20230718 | 135900 | 1584162765 | 2520 | 2515 | 2520 | 2515 | 410 |
| 338 | 20230718 | 135800 | 1583130555 | 2515 | 2520 | 2520 | 2515 | 150 |
| 339 | 20230718 | 135700 | 1582753055 | 2520 | 2515 | 2520 | 2500 | 6384 |
| 340 | 20230718 | 135600 | 1566747960 | 2515 | 2520 | 2520 | 2515 | 3730 |
| 341 | 20230718 | 135500 | 1557362165 | 2525 | 2520 | 2525 | 2520 | 11467 |
| 342 | 20230718 | 135400 | 1528463565 | 2520 | 2505 | 2520 | 2505 | 1908 |
| 343 | 20230718 | 135300 | 1523663310 | 2510 | 2510 | 2510 | 2510 | 0 |
| 344 | 20230718 | 135200 | 1523663310 | 2510 | 2515 | 2515 | 2500 | 15685 |
| 345 | 20230718 | 135100 | 1484407225 | 2520 | 2515 | 2520 | 2515 | 7961 |
| 346 | 20230718 | 135000 | 1464367480 | 2510 | 2510 | 2510 | 2510 | 83 |
| 347 | 20230718 | 134900 | 1464159150 | 2510 | 2515 | 2515 | 2510 | 55 |
| 348 | 20230718 | 134800 | 1464020830 | 2515 | 2520 | 2520 | 2515 | 3629 |
| 349 | 20230718 | 134700 | 1454876795 | 2515 | 2515 | 2515 | 2515 | 681 |
| 350 | 20230718 | 134600 | 1453164080 | 2515 | 2505 | 2515 | 2500 | 979 |
| 351 | 20230718 | 134500 | 1450707925 | 2505 | 2510 | 2510 | 2505 | 15606 |
| 352 | 20230718 | 134400 | 1411576015 | 2510 | 2515 | 2515 | 2510 | 11578 |
| 353 | 20230718 | 134300 | 1382470715 | 2515 | 2515 | 2515 | 2515 | 200 |
| 354 | 20230718 | 134200 | 1381967715 | 2520 | 2520 | 2520 | 2515 | 1058 |
| 355 | 20230718 | 134100 | 1379306555 | 2520 | 2520 | 2520 | 2520 | 401 |
| 356 | 20230718 | 134000 | 1378296035 | 2520 | 2520 | 2520 | 2515 | 1578 |
| 357 | 20230718 | 133900 | 1374319885 | 2520 | 2520 | 2520 | 2515 | 108 |
| 358 | 20230718 | 133800 | 1374048115 | 2520 | 2520 | 2520 | 2520 | 951 |
| 359 | 20230718 | 133700 | 1371651595 | 2520 | 2530 | 2530 | 2520 | 2348 |
| 360 | 20230718 | 133600 | 1365733825 | 2520 | 2520 | 2525 | 2520 | 2356 |
| 361 | 20230718 | 133500 | 1359795015 | 2525 | 2525 | 2530 | 2515 | 26322 |
| 362 | 20230718 | 133400 | 1293476535 | 2530 | 2530 | 2535 | 2530 | 402 |
| 363 | 20230718 | 133300 | 1292459470 | 2530 | 2545 | 2545 | 2530 | 3778 |
| 364 | 20230718 | 133200 | 1282856115 | 2530 | 2545 | 2545 | 2530 | 21204 |
| 365 | 20230718 | 133100 | 1229151580 | 2540 | 2545 | 2545 | 2540 | 546 |
| 366 | 20230718 | 133000 | 1227764420 | 2545 | 2540 | 2545 | 2540 | 13 |
| 367 | 20230718 | 132900 | 1227731395 | 2545 | 2540 | 2545 | 2540 | 5001 |
| 368 | 20230718 | 132800 | 1215028850 | 2540 | 2550 | 2550 | 2540 | 229 |
| 369 | 20230718 | 132700 | 1214446790 | 2550 | 2550 | 2550 | 2550 | 0 |
| 370 | 20230718 | 132600 | 1214446790 | 2550 | 2550 | 2550 | 2550 | 120 |
| 371 | 20230718 | 132500 | 1214140790 | 2550 | 2550 | 2550 | 2550 | 15 |
| 372 | 20230718 | 132400 | 1214102540 | 2555 | 2555 | 2555 | 2555 | 106 |
| 373 | 20230718 | 132300 | 1213831710 | 2555 | 2555 | 2555 | 2555 | 105 |
| 374 | 20230718 | 132200 | 1213563435 | 2540 | 2545 | 2545 | 2540 | 2162 |
| 375 | 20230718 | 132100 | 1208063145 | 2540 | 2540 | 2540 | 2540 | 0 |
| 376 | 20230718 | 132000 | 1208063145 | 2540 | 2540 | 2540 | 2540 | 311 |
| 377 | 20230718 | 131900 | 1207273205 | 2540 | 2545 | 2545 | 2540 | 200 |
| 378 | 20230718 | 131800 | 1206764705 | 2540 | 2540 | 2540 | 2540 | 0 |
| 379 | 20230718 | 131700 | 1206764705 | 2540 | 2540 | 2540 | 2540 | 1798 |
| 380 | 20230718 | 131600 | 1202197785 | 2540 | 2540 | 2540 | 2540 | 203 |
| 381 | 20230718 | 131500 | 1201682165 | 2555 | 2540 | 2555 | 2540 | 7 |
| 382 | 20230718 | 131400 | 1201664370 | 2540 | 2540 | 2540 | 2540 | 617 |
| 383 | 20230718 | 131300 | 1200097190 | 2540 | 2545 | 2545 | 2540 | 2105 |
| 384 | 20230718 | 131200 | 1194750465 | 2540 | 2540 | 2540 | 2540 | 779 |
| 385 | 20230718 | 131100 | 1192771805 | 2540 | 2560 | 2560 | 2540 | 733 |
| 386 | 20230718 | 131000 | 1190907985 | 2540 | 2550 | 2550 | 2540 | 7056 |
| 387 | 20230718 | 130900 | 1172954160 | 2550 | 2560 | 2560 | 2550 | 21 |
| 388 | 20230718 | 130800 | 1172900600 | 2550 | 2550 | 2550 | 2550 | 0 |
| 389 | 20230718 | 130700 | 1172900600 | 2550 | 2550 | 2550 | 2550 | 1 |
| 390 | 20230718 | 130600 | 1172898050 | 2550 | 2545 | 2550 | 2545 | 375 |
| 391 | 20230718 | 130500 | 1171941805 | 2550 | 2550 | 2550 | 2550 | 262 |
| 392 | 20230718 | 130400 | 1171273705 | 2560 | 2560 | 2560 | 2560 | 0 |
| 393 | 20230718 | 130300 | 1171273705 | 2560 | 2560 | 2560 | 2560 | 24 |
| 394 | 20230718 | 130200 | 1171212265 | 2545 | 2545 | 2545 | 2545 | 1000 |
| 395 | 20230718 | 130100 | 1168667265 | 2545 | 2550 | 2560 | 2545 | 132 |
| 396 | 20230718 | 130000 | 1168330845 | 2560 | 2560 | 2560 | 2560 | 0 |
| 397 | 20230718 | 125900 | 1168330845 | 2560 | 2560 | 2560 | 2560 | 1 |
| 398 | 20230718 | 125800 | 1168328285 | 2550 | 2555 | 2555 | 2550 | 1900 |
| 399 | 20230718 | 125700 | 1163483280 | 2555 | 2555 | 2555 | 2555 | 1 |
| 400 | 20230718 | 125600 | 1163480725 | 2550 | 2550 | 2550 | 2550 | 0 |
| 401 | 20230718 | 125500 | 1163480725 | 2550 | 2560 | 2560 | 2550 | 466 |
| 402 | 20230718 | 125400 | 1162292255 | 2560 | 2550 | 2560 | 2550 | 762 |
| 403 | 20230718 | 125300 | 1160348865 | 2550 | 2550 | 2550 | 2550 | 0 |
| 404 | 20230718 | 125200 | 1160348865 | 2550 | 2550 | 2550 | 2550 | 1742 |
| 405 | 20230718 | 125100 | 1155906765 | 2550 | 2550 | 2550 | 2550 | 0 |
| 406 | 20230718 | 125000 | 1155906765 | 2550 | 2550 | 2550 | 2550 | 835 |
| 407 | 20230718 | 124900 | 1153777515 | 2550 | 2550 | 2550 | 2550 | 0 |
| 408 | 20230718 | 124800 | 1153777515 | 2550 | 2550 | 2550 | 2550 | 0 |
| 409 | 20230718 | 124700 | 1153777515 | 2550 | 2550 | 2550 | 2550 | 1 |
| 410 | 20230718 | 124600 | 1153774965 | 2555 | 2560 | 2560 | 2555 | 2700 |
| 411 | 20230718 | 124500 | 1146873965 | 2555 | 2555 | 2555 | 2555 | 2000 |
| 412 | 20230718 | 124400 | 1141763965 | 2555 | 2555 | 2555 | 2555 | 3 |
| 413 | 20230718 | 124300 | 1141756300 | 2550 | 2555 | 2555 | 2550 | 814 |
| 414 | 20230718 | 124200 | 1139680055 | 2560 | 2560 | 2560 | 2560 | 0 |
| 415 | 20230718 | 124100 | 1139680055 | 2560 | 2560 | 2560 | 2560 | 0 |
| 416 | 20230718 | 124000 | 1139680055 | 2560 | 2560 | 2560 | 2560 | 1 |
| 417 | 20230718 | 123900 | 1139677495 | 2555 | 2555 | 2555 | 2555 | 23 |
| 418 | 20230718 | 123800 | 1139618730 | 2555 | 2550 | 2555 | 2550 | 431 |
| 419 | 20230718 | 123700 | 1138519675 | 2555 | 2555 | 2555 | 2555 | 1 |
| 420 | 20230718 | 123600 | 1138517120 | 2550 | 2550 | 2550 | 2550 | 300 |
| 421 | 20230718 | 123500 | 1137752120 | 2550 | 2550 | 2550 | 2550 | 457 |
| 422 | 20230718 | 123400 | 1136586770 | 2560 | 2560 | 2560 | 2560 | 0 |
| 423 | 20230718 | 123300 | 1136586770 | 2560 | 2560 | 2560 | 2560 | 0 |
| 424 | 20230718 | 123200 | 1136586770 | 2560 | 2560 | 2560 | 2560 | 0 |
| 425 | 20230718 | 123100 | 1136586770 | 2560 | 2560 | 2560 | 2560 | 1 |
| 426 | 20230718 | 123000 | 1136584210 | 2550 | 2560 | 2560 | 2550 | 465 |
| 427 | 20230718 | 122900 | 1135397460 | 2560 | 2560 | 2560 | 2560 | 0 |
| 428 | 20230718 | 122800 | 1135397460 | 2560 | 2560 | 2560 | 2545 | 145 |
| 429 | 20230718 | 122700 | 1135026920 | 2545 | 2550 | 2550 | 2545 | 4286 |
| 430 | 20230718 | 122600 | 1124103460 | 2560 | 2550 | 2560 | 2550 | 117 |
| 431 | 20230718 | 122500 | 1123805100 | 2550 | 2550 | 2550 | 2550 | 194 |
| 432 | 20230718 | 122400 | 1123310400 | 2560 | 2555 | 2560 | 2550 | 3178 |
| 433 | 20230718 | 122300 | 1115194900 | 2555 | 2555 | 2555 | 2555 | 500 |
| 434 | 20230718 | 122200 | 1113917400 | 2565 | 2565 | 2565 | 2565 | 4 |
| 435 | 20230718 | 122100 | 1113907140 | 2565 | 2565 | 2565 | 2565 | 0 |
| 436 | 20230718 | 122000 | 1113907140 | 2565 | 2565 | 2565 | 2565 | 1 |
| 437 | 20230718 | 121900 | 1113904575 | 2555 | 2555 | 2555 | 2555 | 387 |
| 438 | 20230718 | 121800 | 1112915790 | 2565 | 2560 | 2565 | 2560 | 1168 |
| 439 | 20230718 | 121700 | 1109923705 | 2565 | 2565 | 2565 | 2560 | 129 |
| 440 | 20230718 | 121600 | 1109593255 | 2560 | 2560 | 2560 | 2560 | 127 |
| 441 | 20230718 | 121500 | 1109268135 | 2570 | 2570 | 2570 | 2570 | 0 |
| 442 | 20230718 | 121400 | 1109268135 | 2570 | 2570 | 2570 | 2570 | 158 |
| 443 | 20230718 | 121300 | 1108862075 | 2570 | 2570 | 2570 | 2570 | 0 |
| 444 | 20230718 | 121200 | 1108862075 | 2570 | 2570 | 2570 | 2570 | 500 |
| 445 | 20230718 | 121100 | 1107577075 | 2570 | 2570 | 2570 | 2570 | 2193 |
| 446 | 20230718 | 121000 | 1101941065 | 2570 | 2560 | 2570 | 2560 | 1000 |
| 447 | 20230718 | 120900 | 1099381055 | 2570 | 2570 | 2570 | 2570 | 2000 |
| 448 | 20230718 | 120800 | 1094241055 | 2570 | 2560 | 2570 | 2550 | 5785 |
| 449 | 20230718 | 120700 | 1079471790 | 2570 | 2565 | 2570 | 2565 | 50 |
| 450 | 20230718 | 120600 | 1079343300 | 2570 | 2570 | 2570 | 2570 | 300 |
| 451 | 20230718 | 120500 | 1078572300 | 2570 | 2565 | 2570 | 2565 | 797 |
| 452 | 20230718 | 120400 | 1076527990 | 2555 | 2560 | 2560 | 2555 | 344 |
| 453 | 20230718 | 120300 | 1075647360 | 2560 | 2560 | 2560 | 2560 | 0 |
| 454 | 20230718 | 120200 | 1075647360 | 2560 | 2560 | 2560 | 2560 | 21 |
| 455 | 20230718 | 120100 | 1075593600 | 2555 | 2555 | 2555 | 2555 | 5 |
| 456 | 20230718 | 120000 | 1075580825 | 2560 | 2560 | 2560 | 2555 | 562 |
| 457 | 20230718 | 115900 | 1074142900 | 2560 | 2560 | 2560 | 2560 | 1 |
| 458 | 20230718 | 115800 | 1074140340 | 2570 | 2565 | 2570 | 2555 | 151 |
| 459 | 20230718 | 115700 | 1073754015 | 2565 | 2560 | 2565 | 2560 | 3002 |
| 460 | 20230718 | 115600 | 1066068890 | 2565 | 2565 | 2565 | 2565 | 5 |
| 461 | 20230718 | 115500 | 1066056065 | 2560 | 2565 | 2565 | 2560 | 1005 |
| 462 | 20230718 | 115400 | 1063483250 | 2565 | 2565 | 2565 | 2565 | 21 |
| 463 | 20230718 | 115300 | 1063429385 | 2565 | 2565 | 2565 | 2565 | 500 |
| 464 | 20230718 | 115200 | 1062146885 | 2565 | 2565 | 2565 | 2565 | 0 |
| 465 | 20230718 | 115100 | 1062146885 | 2565 | 2565 | 2565 | 2565 | 0 |
| 466 | 20230718 | 115000 | 1062146885 | 2565 | 2560 | 2565 | 2560 | 21 |
| 467 | 20230718 | 114900 | 1062093095 | 2550 | 2560 | 2560 | 2550 | 986 |
| 468 | 20230718 | 114800 | 1059578785 | 2555 | 2560 | 2565 | 2555 | 100 |
| 469 | 20230718 | 114700 | 1059322805 | 2560 | 2560 | 2560 | 2560 | 589 |
| 470 | 20230718 | 114600 | 1057814965 | 2560 | 2560 | 2560 | 2560 | 1 |
| 471 | 20230718 | 114500 | 1057812405 | 2560 | 2565 | 2565 | 2560 | 14 |
| 472 | 20230718 | 114400 | 1057776560 | 2565 | 2565 | 2565 | 2560 | 2094 |
| 473 | 20230718 | 114300 | 1052413455 | 2565 | 2560 | 2565 | 2560 | 1297 |
| 474 | 20230718 | 114200 | 1049086750 | 2565 | 2565 | 2565 | 2565 | 103 |
| 475 | 20230718 | 114100 | 1048822555 | 2560 | 2560 | 2560 | 2560 | 347 |
| 476 | 20230718 | 114000 | 1047934235 | 2560 | 2555 | 2560 | 2555 | 4985 |
| 477 | 20230718 | 113900 | 1035197555 | 2555 | 2555 | 2555 | 2555 | 1 |
| 478 | 20230718 | 113800 | 1035195000 | 2550 | 2550 | 2555 | 2550 | 4448 |
| 479 | 20230718 | 113700 | 1023841065 | 2555 | 2555 | 2555 | 2555 | 0 |
| 480 | 20230718 | 113600 | 1023841065 | 2555 | 2555 | 2555 | 2555 | 0 |
| 481 | 20230718 | 113500 | 1023841065 | 2555 | 2555 | 2555 | 2555 | 82 |
| 482 | 20230718 | 113400 | 1023631555 | 2560 | 2555 | 2560 | 2555 | 501 |
| 483 | 20230718 | 113300 | 1022351495 | 2555 | 2545 | 2555 | 2545 | 1415 |
| 484 | 20230718 | 113200 | 1018747550 | 2545 | 2545 | 2545 | 2545 | 361 |
| 485 | 20230718 | 113100 | 1017828805 | 2555 | 2555 | 2555 | 2555 | 0 |
| 486 | 20230718 | 113000 | 1017828805 | 2555 | 2555 | 2555 | 2555 | 0 |
| 487 | 20230718 | 112900 | 1017828805 | 2555 | 2555 | 2555 | 2545 | 297 |
| 488 | 20230718 | 112800 | 1017069980 | 2545 | 2550 | 2550 | 2545 | 752 |
| 489 | 20230718 | 112700 | 1015154050 | 2550 | 2550 | 2550 | 2550 | 412 |
| 490 | 20230718 | 112600 | 1014103450 | 2555 | 2555 | 2555 | 2555 | 298 |
| 491 | 20230718 | 112500 | 1013342060 | 2555 | 2555 | 2555 | 2545 | 5393 |
| 492 | 20230718 | 112400 | 999594975 | 2550 | 2550 | 2550 | 2550 | 0 |
| 493 | 20230718 | 112300 | 999594975 | 2550 | 2550 | 2550 | 2550 | 0 |
| 494 | 20230718 | 112200 | 999594975 | 2550 | 2550 | 2550 | 2550 | 9 |
| 495 | 20230718 | 112100 | 999572025 | 2550 | 2550 | 2550 | 2550 | 0 |
| 496 | 20230718 | 112000 | 999572025 | 2550 | 2550 | 2550 | 2550 | 366 |
| 497 | 20230718 | 111900 | 998638725 | 2555 | 2555 | 2555 | 2555 | 0 |
| 498 | 20230718 | 111800 | 998638725 | 2555 | 2555 | 2555 | 2555 | 21 |
| 499 | 20230718 | 111700 | 998585070 | 2555 | 2555 | 2555 | 2555 | 1 |
| 500 | 20230718 | 111600 | 998582515 | 2550 | 2550 | 2550 | 2550 | 0 |
| 501 | 20230718 | 111500 | 998582515 | 2550 | 2550 | 2555 | 2550 | 556 |
| 502 | 20230718 | 111400 | 997164540 | 2555 | 2555 | 2555 | 2555 | 104 |
| 503 | 20230718 | 111300 | 996898820 | 2555 | 2555 | 2555 | 2555 | 19 |
| 504 | 20230718 | 111200 | 996850275 | 2555 | 2555 | 2555 | 2555 | 1535 |
| 505 | 20230718 | 111100 | 992928350 | 2560 | 2560 | 2560 | 2560 | 20 |
| 506 | 20230718 | 111000 | 992877150 | 2560 | 2560 | 2560 | 2560 | 0 |
| 507 | 20230718 | 110900 | 992877150 | 2560 | 2560 | 2560 | 2560 | 1 |
| 508 | 20230718 | 110800 | 992874590 | 2560 | 2560 | 2560 | 2560 | 0 |
| 509 | 20230718 | 110700 | 992874590 | 2560 | 2560 | 2560 | 2560 | 0 |
| 510 | 20230718 | 110600 | 992874590 | 2560 | 2560 | 2560 | 2560 | 0 |
| 511 | 20230718 | 110500 | 992874590 | 2560 | 2560 | 2560 | 2560 | 100 |
| 512 | 20230718 | 110400 | 992618590 | 2560 | 2560 | 2560 | 2560 | 1000 |
| 513 | 20230718 | 110300 | 990058590 | 2560 | 2560 | 2560 | 2560 | 0 |
| 514 | 20230718 | 110200 | 990058590 | 2560 | 2560 | 2560 | 2560 | 100 |
| 515 | 20230718 | 110100 | 989802590 | 2560 | 2560 | 2560 | 2560 | 0 |
| 516 | 20230718 | 110000 | 989802590 | 2560 | 2555 | 2560 | 2555 | 42 |
| 517 | 20230718 | 105900 | 989695275 | 2555 | 2555 | 2555 | 2555 | 260 |
| 518 | 20230718 | 105800 | 989030975 | 2555 | 2555 | 2555 | 2550 | 4 |
| 519 | 20230718 | 105700 | 989020765 | 2550 | 2555 | 2555 | 2550 | 555 |
| 520 | 20230718 | 105600 | 987605510 | 2555 | 2555 | 2555 | 2555 | 962 |
| 521 | 20230718 | 105500 | 985147600 | 2560 | 2550 | 2560 | 2550 | 292 |
| 522 | 20230718 | 105400 | 984402035 | 2555 | 2555 | 2555 | 2555 | 3 |
| 523 | 20230718 | 105300 | 984394370 | 2555 | 2550 | 2555 | 2550 | 2071 |
| 524 | 20230718 | 105200 | 979113315 | 2555 | 2555 | 2555 | 2555 | 420 |
| 525 | 20230718 | 105100 | 978040215 | 2555 | 2555 | 2555 | 2550 | 529 |
| 526 | 20230718 | 105000 | 976689120 | 2550 | 2555 | 2555 | 2550 | 326 |
| 527 | 20230718 | 104900 | 975856240 | 2555 | 2550 | 2555 | 2550 | 1338 |
| 528 | 20230718 | 104800 | 972438370 | 2550 | 2550 | 2550 | 2550 | 518 |
| 529 | 20230718 | 104700 | 971117470 | 2550 | 2550 | 2550 | 2545 | 1832 |
| 530 | 20230718 | 104600 | 966455010 | 2545 | 2550 | 2550 | 2545 | 2302 |
| 531 | 20230718 | 104500 | 960596380 | 2545 | 2545 | 2545 | 2545 | 640 |
| 532 | 20230718 | 104400 | 958967580 | 2550 | 2550 | 2550 | 2550 | 141 |
| 533 | 20230718 | 104300 | 958608030 | 2545 | 2545 | 2545 | 2545 | 1 |
| 534 | 20230718 | 104200 | 958605485 | 2550 | 2550 | 2550 | 2550 | 216 |
| 535 | 20230718 | 104100 | 958054685 | 2555 | 2550 | 2555 | 2550 | 711 |
| 536 | 20230718 | 104000 | 956241630 | 2545 | 2545 | 2545 | 2545 | 916 |
| 537 | 20230718 | 103900 | 953910410 | 2545 | 2545 | 2545 | 2545 | 100 |
| 538 | 20230718 | 103800 | 953655910 | 2540 | 2545 | 2545 | 2540 | 8472 |
| 539 | 20230718 | 103700 | 932115005 | 2550 | 2550 | 2550 | 2550 | 393 |
| 540 | 20230718 | 103600 | 931112855 | 2555 | 2555 | 2555 | 2555 | 30 |
| 541 | 20230718 | 103500 | 931036205 | 2555 | 2545 | 2555 | 2545 | 2 |
| 542 | 20230718 | 103400 | 931031105 | 2545 | 2555 | 2555 | 2545 | 21 |
| 543 | 20230718 | 103300 | 930977600 | 2545 | 2550 | 2550 | 2545 | 822 |
| 544 | 20230718 | 103200 | 928882655 | 2555 | 2555 | 2555 | 2555 | 57 |
| 545 | 20230718 | 103100 | 928737020 | 2555 | 2555 | 2555 | 2555 | 28 |
| 546 | 20230718 | 103000 | 928665480 | 2555 | 2555 | 2555 | 2555 | 1 |
| 547 | 20230718 | 102900 | 928662925 | 2550 | 2555 | 2555 | 2550 | 1190 |
| 548 | 20230718 | 102800 | 925623425 | 2555 | 2555 | 2555 | 2555 | 0 |
| 549 | 20230718 | 102700 | 925623425 | 2555 | 2555 | 2555 | 2555 | 120 |
| 550 | 20230718 | 102600 | 925316825 | 2555 | 2555 | 2555 | 2555 | 1 |
| 551 | 20230718 | 102500 | 925314270 | 2550 | 2545 | 2550 | 2545 | 1295 |
| 552 | 20230718 | 102400 | 922014625 | 2545 | 2545 | 2545 | 2545 | 40 |
| 553 | 20230718 | 102300 | 921912825 | 2545 | 2545 | 2550 | 2545 | 1917 |
| 554 | 20230718 | 102200 | 917034055 | 2550 | 2550 | 2550 | 2550 | 1590 |
| 555 | 20230718 | 102100 | 912979555 | 2550 | 2555 | 2560 | 2550 | 2549 |
| 556 | 20230718 | 102000 | 906477485 | 2555 | 2555 | 2555 | 2555 | 1 |
| 557 | 20230718 | 101900 | 906474930 | 2560 | 2560 | 2560 | 2560 | 1 |
| 558 | 20230718 | 101800 | 906472370 | 2555 | 2560 | 2560 | 2555 | 355 |
| 559 | 20230718 | 101700 | 905565080 | 2565 | 2565 | 2565 | 2565 | 106 |
| 560 | 20230718 | 101600 | 905293190 | 2555 | 2555 | 2555 | 2555 | 0 |
| 561 | 20230718 | 101500 | 905293190 | 2555 | 2555 | 2555 | 2555 | 12 |
| 562 | 20230718 | 101400 | 905262530 | 2550 | 2560 | 2560 | 2550 | 5825 |
| 563 | 20230718 | 101300 | 890381770 | 2560 | 2560 | 2560 | 2560 | 0 |
| 564 | 20230718 | 101200 | 890381770 | 2560 | 2560 | 2565 | 2555 | 523 |
| 565 | 20230718 | 101100 | 889044200 | 2560 | 2565 | 2565 | 2560 | 437 |
| 566 | 20230718 | 101000 | 887923395 | 2565 | 2565 | 2565 | 2565 | 0 |
| 567 | 20230718 | 100900 | 887923395 | 2565 | 2565 | 2565 | 2565 | 95 |
| 568 | 20230718 | 100800 | 887679720 | 2560 | 2560 | 2560 | 2560 | 49 |
| 569 | 20230718 | 100700 | 887554280 | 2560 | 2560 | 2565 | 2560 | 1218 |
| 570 | 20230718 | 100600 | 884436100 | 2560 | 2570 | 2570 | 2560 | 1440 |
| 571 | 20230718 | 100500 | 880741390 | 2560 | 2560 | 2560 | 2560 | 1 |
| 572 | 20230718 | 100400 | 880738830 | 2560 | 2570 | 2570 | 2560 | 255 |
| 573 | 20230718 | 100300 | 880083510 | 2570 | 2565 | 2570 | 2560 | 873 |
| 574 | 20230718 | 100200 | 877843775 | 2565 | 2565 | 2565 | 2565 | 302 |
| 575 | 20230718 | 100100 | 877069145 | 2565 | 2565 | 2565 | 2565 | 2050 |
| 576 | 20230718 | 100000 | 871810895 | 2565 | 2570 | 2570 | 2565 | 2614 |
| 577 | 20230718 | 095900 | 865104695 | 2575 | 2575 | 2575 | 2575 | 2 |
| 578 | 20230718 | 095800 | 865099545 | 2575 | 2570 | 2575 | 2570 | 1300 |
| 579 | 20230718 | 095700 | 861753575 | 2570 | 2575 | 2575 | 2570 | 297 |
| 580 | 20230718 | 095600 | 860989700 | 2575 | 2560 | 2575 | 2555 | 1004 |
| 581 | 20230718 | 095500 | 858416805 | 2560 | 2560 | 2565 | 2560 | 17284 |
| 582 | 20230718 | 095400 | 814169760 | 2570 | 2570 | 2570 | 2570 | 0 |
| 583 | 20230718 | 095300 | 814169760 | 2570 | 2570 | 2570 | 2570 | 1439 |
| 584 | 20230718 | 095200 | 810471530 | 2570 | 2565 | 2570 | 2560 | 1431 |
| 585 | 20230718 | 095100 | 806800670 | 2560 | 2560 | 2565 | 2560 | 503 |
| 586 | 20230718 | 095000 | 805511490 | 2560 | 2565 | 2565 | 2560 | 839 |
| 587 | 20230718 | 094900 | 803361665 | 2565 | 2570 | 2575 | 2565 | 761 |
| 588 | 20230718 | 094800 | 801404470 | 2570 | 2560 | 2570 | 2560 | 1450 |
| 589 | 20230718 | 094700 | 797685065 | 2560 | 2570 | 2570 | 2560 | 4323 |
| 590 | 20230718 | 094600 | 786615175 | 2570 | 2570 | 2570 | 2560 | 6436 |
| 591 | 20230718 | 094500 | 770095475 | 2570 | 2565 | 2570 | 2565 | 2634 |
| 592 | 20230718 | 094400 | 763334015 | 2565 | 2565 | 2570 | 2560 | 1238 |
| 593 | 20230718 | 094300 | 760158990 | 2565 | 2570 | 2570 | 2565 | 1095 |
| 594 | 20230718 | 094200 | 757350190 | 2570 | 2565 | 2570 | 2565 | 2085 |
| 595 | 20230718 | 094100 | 751993845 | 2575 | 2575 | 2575 | 2575 | 0 |
| 596 | 20230718 | 094000 | 751993845 | 2575 | 2565 | 2575 | 2565 | 623 |
| 597 | 20230718 | 093900 | 750394280 | 2565 | 2575 | 2575 | 2565 | 4525 |
| 598 | 20230718 | 093800 | 738765900 | 2575 | 2585 | 2585 | 2575 | 1458 |
| 599 | 20230718 | 093700 | 735006645 | 2580 | 2570 | 2585 | 2570 | 6053 |
| 600 | 20230718 | 093600 | 719413000 | 2570 | 2535 | 2575 | 2535 | 16039 |
| 601 | 20230718 | 093500 | 678328165 | 2535 | 2535 | 2540 | 2530 | 1556 |
| 602 | 20230718 | 093400 | 674385550 | 2540 | 2525 | 2540 | 2525 | 396 |
| 603 | 20230718 | 093300 | 673385280 | 2525 | 2530 | 2540 | 2525 | 1552 |
| 604 | 20230718 | 093200 | 669461050 | 2545 | 2530 | 2545 | 2525 | 3937 |
| 605 | 20230718 | 093100 | 659498230 | 2530 | 2525 | 2530 | 2510 | 21423 |
| 606 | 20230718 | 093000 | 605564110 | 2525 | 2550 | 2550 | 2520 | 19545 |
| 607 | 20230718 | 092900 | 556053495 | 2555 | 2555 | 2555 | 2545 | 194 |
| 608 | 20230718 | 092800 | 555559705 | 2565 | 2550 | 2570 | 2535 | 13774 |
| 609 | 20230718 | 092700 | 520516750 | 2550 | 2570 | 2575 | 2550 | 13171 |
| 610 | 20230718 | 092600 | 486815640 | 2575 | 2590 | 2590 | 2575 | 12470 |
| 611 | 20230718 | 092500 | 454651545 | 2595 | 2595 | 2595 | 2580 | 3735 |
| 612 | 20230718 | 092400 | 445012280 | 2600 | 2585 | 2600 | 2580 | 1714 |
| 613 | 20230718 | 092300 | 440581540 | 2585 | 2600 | 2600 | 2585 | 163 |
| 614 | 20230718 | 092200 | 440160120 | 2600 | 2600 | 2600 | 2580 | 556 |
| 615 | 20230718 | 092100 | 438720500 | 2600 | 2610 | 2610 | 2575 | 23988 |
| 616 | 20230718 | 092000 | 376691975 | 2610 | 2600 | 2610 | 2585 | 12402 |
| 617 | 20230718 | 091900 | 344490770 | 2605 | 2610 | 2610 | 2605 | 3826 |
| 618 | 20230718 | 091800 | 334521540 | 2615 | 2615 | 2615 | 2600 | 267 |
| 619 | 20230718 | 091700 | 333823775 | 2615 | 2625 | 2625 | 2600 | 8257 |
| 620 | 20230718 | 091600 | 312284855 | 2620 | 2625 | 2630 | 2620 | 6251 |
| 621 | 20230718 | 091500 | 295893680 | 2625 | 2635 | 2640 | 2625 | 6618 |
| 622 | 20230718 | 091400 | 278465565 | 2635 | 2630 | 2640 | 2620 | 21044 |
| 623 | 20230718 | 091300 | 223097185 | 2635 | 2615 | 2640 | 2615 | 9522 |
| 624 | 20230718 | 091200 | 198077735 | 2610 | 2600 | 2610 | 2600 | 4014 |
| 625 | 20230718 | 091100 | 187627225 | 2595 | 2595 | 2600 | 2595 | 2317 |
| 626 | 20230718 | 091000 | 181609325 | 2595 | 2590 | 2595 | 2580 | 5000 |
| 627 | 20230718 | 090900 | 168688315 | 2590 | 2595 | 2595 | 2590 | 1414 |
| 628 | 20230718 | 090800 | 165022465 | 2595 | 2595 | 2610 | 2595 | 465 |
| 629 | 20230718 | 090700 | 163815775 | 2590 | 2595 | 2595 | 2590 | 3003 |
| 630 | 20230718 | 090600 | 156030475 | 2615 | 2600 | 2615 | 2595 | 3086 |
| 631 | 20230718 | 090500 | 147969555 | 2595 | 2615 | 2615 | 2595 | 3147 |
| 632 | 20230718 | 090400 | 139784170 | 2630 | 2585 | 2630 | 2575 | 17449 |
| 633 | 20230718 | 090300 | 94385060 | 2585 | 2580 | 2585 | 2580 | 5064 |
| 634 | 20230718 | 090200 | 81309550 | 2580 | 2590 | 2595 | 2575 | 8929 |
| 635 | 20230718 | 090100 | 58276000 | 2595 | 2605 | 2605 | 2575 | 9534 |
| 636 | 20230718 | 090000 | 33610160 | 2605 | 2590 | 2615 | 2590 | 11041 |