28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 183300 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 9655 |
| 3 | 20230718 | 183200 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 4 | 20230718 | 183100 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 5 | 20230718 | 183000 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 6 | 20230718 | 182900 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 7 | 20230718 | 182800 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 8 | 20230718 | 182700 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 9 | 20230718 | 182600 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 10 | 20230718 | 182500 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 11 | 20230718 | 182400 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 12 | 20230718 | 182300 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 13 | 20230718 | 182200 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 14 | 20230718 | 182100 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 15 | 20230718 | 182000 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 16 | 20230718 | 181900 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 17 | 20230718 | 181800 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 18 | 20230718 | 181700 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 19 | 20230718 | 181600 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 20 | 20230718 | 181500 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 21 | 20230718 | 181400 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 22 | 20230718 | 181300 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 23 | 20230718 | 181200 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 24 | 20230718 | 181100 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 25 | 20230718 | 181000 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 26 | 20230718 | 180900 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 27 | 20230718 | 180800 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 28 | 20230718 | 180700 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 29 | 20230718 | 180600 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 30 | 20230718 | 180500 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 31 | 20230718 | 180400 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 32 | 20230718 | 180300 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 9655 |
| 33 | 20230718 | 180200 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 34 | 20230718 | 180100 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 35 | 20230718 | 180000 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 36 | 20230718 | 175900 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 37 | 20230718 | 175800 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 38 | 20230718 | 175700 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 39 | 20230718 | 175600 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 40 | 20230718 | 175500 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 41 | 20230718 | 175400 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 42 | 20230718 | 175300 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 43 | 20230718 | 175200 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 44 | 20230718 | 175100 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 45 | 20230718 | 175000 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 46 | 20230718 | 174900 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 47 | 20230718 | 174800 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 48 | 20230718 | 174700 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 49 | 20230718 | 174600 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 50 | 20230718 | 174500 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 51 | 20230718 | 174400 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 52 | 20230718 | 174300 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 53 | 20230718 | 174200 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 54 | 20230718 | 174100 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 55 | 20230718 | 174000 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 56 | 20230718 | 173900 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 57 | 20230718 | 173800 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 58 | 20230718 | 173700 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 59 | 20230718 | 173600 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 60 | 20230718 | 173500 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 61 | 20230718 | 173400 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 62 | 20230718 | 173300 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 9655 |
| 63 | 20230718 | 173200 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 64 | 20230718 | 173100 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 65 | 20230718 | 173000 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 66 | 20230718 | 172900 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 67 | 20230718 | 172800 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 68 | 20230718 | 172700 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 69 | 20230718 | 172600 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 70 | 20230718 | 172500 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 71 | 20230718 | 172400 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 72 | 20230718 | 172300 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 73 | 20230718 | 172200 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 74 | 20230718 | 172100 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 75 | 20230718 | 172000 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 76 | 20230718 | 171900 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 77 | 20230718 | 171800 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 78 | 20230718 | 171700 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 79 | 20230718 | 171600 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 80 | 20230718 | 171500 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 81 | 20230718 | 171400 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 82 | 20230718 | 171300 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 83 | 20230718 | 171200 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 84 | 20230718 | 171100 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 85 | 20230718 | 171000 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 86 | 20230718 | 170900 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 87 | 20230718 | 170800 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 88 | 20230718 | 170700 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 89 | 20230718 | 170600 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 90 | 20230718 | 170500 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 91 | 20230718 | 170400 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 92 | 20230718 | 170300 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 9655 |
| 93 | 20230718 | 170200 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 94 | 20230718 | 170100 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 95 | 20230718 | 170000 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 96 | 20230718 | 165900 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 97 | 20230718 | 165800 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 98 | 20230718 | 165700 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 99 | 20230718 | 165600 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 100 | 20230718 | 165500 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 101 | 20230718 | 165400 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 102 | 20230718 | 165300 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 103 | 20230718 | 165200 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 104 | 20230718 | 165100 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 105 | 20230718 | 165000 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 106 | 20230718 | 164900 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 107 | 20230718 | 164800 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 108 | 20230718 | 164700 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 109 | 20230718 | 164600 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 110 | 20230718 | 164500 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 111 | 20230718 | 164400 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 112 | 20230718 | 164300 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 113 | 20230718 | 164200 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 114 | 20230718 | 164100 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 115 | 20230718 | 164000 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 116 | 20230718 | 163900 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 117 | 20230718 | 163800 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 118 | 20230718 | 163700 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 119 | 20230718 | 163600 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 120 | 20230718 | 163500 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 121 | 20230718 | 163400 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 122 | 20230718 | 163300 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 9655 |
| 123 | 20230718 | 163200 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 124 | 20230718 | 163100 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 125 | 20230718 | 163000 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 126 | 20230718 | 162900 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 127 | 20230718 | 162800 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 128 | 20230718 | 162700 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 129 | 20230718 | 162600 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 130 | 20230718 | 162500 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 131 | 20230718 | 162400 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 132 | 20230718 | 162300 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 133 | 20230718 | 162200 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 134 | 20230718 | 162100 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 135 | 20230718 | 162000 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 136 | 20230718 | 161900 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 137 | 20230718 | 161800 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 138 | 20230718 | 161700 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 139 | 20230718 | 161600 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 140 | 20230718 | 161500 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 141 | 20230718 | 161400 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 142 | 20230718 | 161300 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 143 | 20230718 | 161200 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 144 | 20230718 | 161100 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 145 | 20230718 | 161000 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 146 | 20230718 | 160900 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 147 | 20230718 | 160800 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 148 | 20230718 | 160700 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 149 | 20230718 | 160600 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 150 | 20230718 | 160500 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 151 | 20230718 | 160400 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 152 | 20230718 | 160300 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 9655 |
| 153 | 20230718 | 160200 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 154 | 20230718 | 160100 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 155 | 20230718 | 160000 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 156 | 20230718 | 155900 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 157 | 20230718 | 155800 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 158 | 20230718 | 155700 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 159 | 20230718 | 155600 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 160 | 20230718 | 155500 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 161 | 20230718 | 155400 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 162 | 20230718 | 155300 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 163 | 20230718 | 155200 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 164 | 20230718 | 155100 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 165 | 20230718 | 155000 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 166 | 20230718 | 154900 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 167 | 20230718 | 154800 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 168 | 20230718 | 154700 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 169 | 20230718 | 154600 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 170 | 20230718 | 154500 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 171 | 20230718 | 154400 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 172 | 20230718 | 154300 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 173 | 20230718 | 154200 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 174 | 20230718 | 154100 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 175 | 20230718 | 154000 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 176 | 20230718 | 153900 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 177 | 20230718 | 153800 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 178 | 20230718 | 153700 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 179 | 20230718 | 153600 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 180 | 20230718 | 153500 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 181 | 20230718 | 153400 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 182 | 20230718 | 153300 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 9655 |
| 183 | 20230718 | 153200 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 184 | 20230718 | 153100 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 0 |
| 185 | 20230718 | 153000 | 2726014155 | 4225 | 4225 | 4225 | 4225 | 9655 |
| 186 | 20230718 | 152900 | 2685221780 | 4230 | 4230 | 4230 | 4230 | 0 |
| 187 | 20230718 | 152800 | 2685221780 | 4230 | 4230 | 4230 | 4230 | 0 |
| 188 | 20230718 | 152700 | 2685221780 | 4230 | 4230 | 4230 | 4230 | 0 |
| 189 | 20230718 | 152600 | 2685221780 | 4230 | 4230 | 4230 | 4230 | 0 |
| 190 | 20230718 | 152500 | 2685221780 | 4230 | 4230 | 4230 | 4230 | 0 |
| 191 | 20230718 | 152400 | 2685221780 | 4230 | 4230 | 4230 | 4230 | 0 |
| 192 | 20230718 | 152300 | 2685221780 | 4230 | 4230 | 4230 | 4230 | 0 |
| 193 | 20230718 | 152200 | 2685221780 | 4230 | 4230 | 4230 | 4230 | 0 |
| 194 | 20230718 | 152100 | 2685221780 | 4230 | 4230 | 4230 | 4230 | 0 |
| 195 | 20230718 | 152000 | 2685221780 | 4230 | 4230 | 4230 | 4230 | 0 |
| 196 | 20230718 | 151900 | 2685221780 | 4230 | 4215 | 4230 | 4215 | 7090 |
| 197 | 20230718 | 151800 | 2655264360 | 4215 | 4220 | 4220 | 4215 | 70 |
| 198 | 20230718 | 151700 | 2654968965 | 4220 | 4210 | 4220 | 4210 | 493 |
| 199 | 20230718 | 151600 | 2652892635 | 4210 | 4220 | 4220 | 4210 | 136 |
| 200 | 20230718 | 151500 | 2652320015 | 4220 | 4225 | 4225 | 4220 | 8 |
| 201 | 20230718 | 151400 | 2652286250 | 4225 | 4225 | 4225 | 4225 | 2519 |
| 202 | 20230718 | 151300 | 2641643475 | 4230 | 4230 | 4230 | 4230 | 0 |
| 203 | 20230718 | 151200 | 2641643475 | 4230 | 4195 | 4230 | 4195 | 9 |
| 204 | 20230718 | 151100 | 2641605615 | 4230 | 4200 | 4230 | 4185 | 3102 |
| 205 | 20230718 | 151000 | 2628579855 | 4200 | 4195 | 4200 | 4195 | 440 |
| 206 | 20230718 | 150900 | 2626732650 | 4195 | 4210 | 4210 | 4195 | 1424 |
| 207 | 20230718 | 150800 | 2620754875 | 4210 | 4210 | 4210 | 4210 | 1 |
| 208 | 20230718 | 150700 | 2620750665 | 4220 | 4220 | 4220 | 4220 | 102 |
| 209 | 20230718 | 150600 | 2620320225 | 4230 | 4230 | 4230 | 4230 | 0 |
| 210 | 20230718 | 150500 | 2620320225 | 4230 | 4225 | 4230 | 4225 | 12 |
| 211 | 20230718 | 150400 | 2620269470 | 4230 | 4200 | 4230 | 4200 | 1178 |
| 212 | 20230718 | 150300 | 2615318855 | 4200 | 4200 | 4230 | 4190 | 4481 |
| 213 | 20230718 | 150200 | 2596530275 | 4205 | 4205 | 4205 | 4205 | 61 |
| 214 | 20230718 | 150100 | 2596273770 | 4205 | 4200 | 4205 | 4200 | 314 |
| 215 | 20230718 | 150000 | 2594954900 | 4205 | 4200 | 4205 | 4190 | 2756 |
| 216 | 20230718 | 145900 | 2583392795 | 4200 | 4205 | 4220 | 4190 | 3664 |
| 217 | 20230718 | 145800 | 2567997010 | 4205 | 4205 | 4205 | 4205 | 320 |
| 218 | 20230718 | 145700 | 2566651410 | 4210 | 4205 | 4210 | 4205 | 608 |
| 219 | 20230718 | 145600 | 2564093360 | 4205 | 4210 | 4210 | 4205 | 514 |
| 220 | 20230718 | 145500 | 2561930570 | 4205 | 4215 | 4215 | 4205 | 380 |
| 221 | 20230718 | 145400 | 2560330520 | 4215 | 4215 | 4215 | 4215 | 727 |
| 222 | 20230718 | 145300 | 2557266215 | 4220 | 4220 | 4220 | 4215 | 381 |
| 223 | 20230718 | 145200 | 2555659800 | 4220 | 4210 | 4220 | 4205 | 1710 |
| 224 | 20230718 | 145100 | 2548456855 | 4215 | 4210 | 4215 | 4210 | 1258 |
| 225 | 20230718 | 145000 | 2543157980 | 4210 | 4210 | 4210 | 4210 | 0 |
| 226 | 20230718 | 144900 | 2543157980 | 4210 | 4210 | 4210 | 4210 | 1666 |
| 227 | 20230718 | 144800 | 2536144120 | 4215 | 4215 | 4215 | 4215 | 284 |
| 228 | 20230718 | 144700 | 2534947060 | 4210 | 4225 | 4225 | 4210 | 1566 |
| 229 | 20230718 | 144600 | 2528352765 | 4230 | 4220 | 4230 | 4215 | 661 |
| 230 | 20230718 | 144500 | 2525564955 | 4215 | 4215 | 4215 | 4215 | 284 |
| 231 | 20230718 | 144400 | 2524367895 | 4220 | 4220 | 4220 | 4205 | 1836 |
| 232 | 20230718 | 144300 | 2516635595 | 4215 | 4220 | 4220 | 4215 | 600 |
| 233 | 20230718 | 144200 | 2514105185 | 4215 | 4215 | 4215 | 4215 | 0 |
| 234 | 20230718 | 144100 | 2514105185 | 4215 | 4210 | 4220 | 4210 | 983 |
| 235 | 20230718 | 144000 | 2509962860 | 4215 | 4215 | 4215 | 4215 | 420 |
| 236 | 20230718 | 143900 | 2508192560 | 4215 | 4215 | 4215 | 4215 | 565 |
| 237 | 20230718 | 143800 | 2505811085 | 4210 | 4215 | 4215 | 4210 | 298 |
| 238 | 20230718 | 143700 | 2504556430 | 4210 | 4210 | 4210 | 4210 | 282 |
| 239 | 20230718 | 143600 | 2503369210 | 4205 | 4210 | 4210 | 4200 | 3713 |
| 240 | 20230718 | 143500 | 2487765325 | 4210 | 4215 | 4215 | 4210 | 788 |
| 241 | 20230718 | 143400 | 2484446440 | 4215 | 4215 | 4215 | 4210 | 790 |
| 242 | 20230718 | 143300 | 2481116915 | 4215 | 4210 | 4215 | 4210 | 171 |
| 243 | 20230718 | 143200 | 2480396650 | 4210 | 4205 | 4210 | 4205 | 600 |
| 244 | 20230718 | 143100 | 2477873150 | 4210 | 4215 | 4215 | 4210 | 863 |
| 245 | 20230718 | 143000 | 2474238505 | 4215 | 4210 | 4215 | 4210 | 417 |
| 246 | 20230718 | 142900 | 2472481265 | 4210 | 4220 | 4220 | 4210 | 1700 |
| 247 | 20230718 | 142800 | 2465320185 | 4220 | 4225 | 4225 | 4220 | 568 |
| 248 | 20230718 | 142700 | 2462921815 | 4225 | 4225 | 4225 | 4225 | 284 |
| 249 | 20230718 | 142600 | 2461721915 | 4220 | 4215 | 4220 | 4215 | 543 |
| 250 | 20230718 | 142500 | 2459430780 | 4215 | 4215 | 4215 | 4210 | 1278 |
| 251 | 20230718 | 142400 | 2454046260 | 4225 | 4220 | 4225 | 4215 | 503 |
| 252 | 20230718 | 142300 | 2451924690 | 4220 | 4225 | 4225 | 4220 | 532 |
| 253 | 20230718 | 142200 | 2449678235 | 4225 | 4230 | 4230 | 4220 | 519 |
| 254 | 20230718 | 142100 | 2447485595 | 4235 | 4230 | 4235 | 4230 | 716 |
| 255 | 20230718 | 142000 | 2444454750 | 4230 | 4235 | 4235 | 4230 | 357 |
| 256 | 20230718 | 141900 | 2442943230 | 4240 | 4235 | 4240 | 4230 | 303 |
| 257 | 20230718 | 141800 | 2441661410 | 4230 | 4225 | 4240 | 4225 | 444 |
| 258 | 20230718 | 141700 | 2439783940 | 4220 | 4220 | 4220 | 4220 | 294 |
| 259 | 20230718 | 141600 | 2438543260 | 4225 | 4220 | 4225 | 4220 | 437 |
| 260 | 20230718 | 141500 | 2436697665 | 4220 | 4230 | 4230 | 4220 | 1026 |
| 261 | 20230718 | 141400 | 2432361105 | 4230 | 4230 | 4230 | 4230 | 281 |
| 262 | 20230718 | 141300 | 2431172475 | 4230 | 4235 | 4235 | 4230 | 647 |
| 263 | 20230718 | 141200 | 2428434255 | 4235 | 4230 | 4235 | 4230 | 568 |
| 264 | 20230718 | 141100 | 2426031555 | 4235 | 4235 | 4235 | 4230 | 620 |
| 265 | 20230718 | 141000 | 2423405915 | 4235 | 4235 | 4235 | 4230 | 634 |
| 266 | 20230718 | 140900 | 2420721275 | 4240 | 4240 | 4240 | 4240 | 509 |
| 267 | 20230718 | 140800 | 2418563115 | 4245 | 4235 | 4245 | 4235 | 1131 |
| 268 | 20230718 | 140700 | 2413764280 | 4235 | 4230 | 4235 | 4230 | 322 |
| 269 | 20230718 | 140600 | 2412400805 | 4235 | 4235 | 4235 | 4230 | 509 |
| 270 | 20230718 | 140500 | 2410245815 | 4230 | 4230 | 4230 | 4225 | 486 |
| 271 | 20230718 | 140400 | 2408190230 | 4230 | 4230 | 4230 | 4225 | 344 |
| 272 | 20230718 | 140300 | 2406735370 | 4230 | 4225 | 4230 | 4225 | 427 |
| 273 | 20230718 | 140200 | 2404931285 | 4230 | 4225 | 4230 | 4225 | 714 |
| 274 | 20230718 | 140100 | 2401914625 | 4225 | 4225 | 4225 | 4225 | 120 |
| 275 | 20230718 | 140000 | 2401407625 | 4230 | 4230 | 4235 | 4225 | 568 |
| 276 | 20230718 | 135900 | 2399004990 | 4225 | 4225 | 4225 | 4225 | 185 |
| 277 | 20230718 | 135800 | 2398223365 | 4220 | 4220 | 4220 | 4220 | 1792 |
| 278 | 20230718 | 135700 | 2390661125 | 4220 | 4220 | 4220 | 4220 | 0 |
| 279 | 20230718 | 135600 | 2390661125 | 4220 | 4225 | 4230 | 4215 | 3721 |
| 280 | 20230718 | 135500 | 2374958080 | 4230 | 4240 | 4245 | 4230 | 409 |
| 281 | 20230718 | 135400 | 2373224605 | 4240 | 4250 | 4250 | 4240 | 692 |
| 282 | 20230718 | 135300 | 2370285915 | 4250 | 4250 | 4250 | 4245 | 551 |
| 283 | 20230718 | 135200 | 2367944215 | 4255 | 4255 | 4255 | 4255 | 575 |
| 284 | 20230718 | 135100 | 2365497590 | 4245 | 4250 | 4250 | 4245 | 451 |
| 285 | 20230718 | 135000 | 2363581220 | 4250 | 4235 | 4250 | 4235 | 699 |
| 286 | 20230718 | 134900 | 2360620880 | 4230 | 4230 | 4230 | 4230 | 940 |
| 287 | 20230718 | 134800 | 2356644680 | 4230 | 4255 | 4255 | 4230 | 2438 |
| 288 | 20230718 | 134700 | 2346300815 | 4255 | 4250 | 4255 | 4250 | 527 |
| 289 | 20230718 | 134600 | 2344059655 | 4245 | 4245 | 4245 | 4245 | 47 |
| 290 | 20230718 | 134500 | 2343860140 | 4250 | 4255 | 4255 | 4240 | 1486 |
| 291 | 20230718 | 134400 | 2337547675 | 4260 | 4255 | 4260 | 4255 | 728 |
| 292 | 20230718 | 134300 | 2334446400 | 4255 | 4260 | 4265 | 4255 | 471 |
| 293 | 20230718 | 134200 | 2332441545 | 4255 | 4255 | 4255 | 4250 | 607 |
| 294 | 20230718 | 134100 | 2329859000 | 4255 | 4260 | 4260 | 4255 | 727 |
| 295 | 20230718 | 134000 | 2326764205 | 4260 | 4255 | 4260 | 4255 | 303 |
| 296 | 20230718 | 133900 | 2325474690 | 4255 | 4250 | 4255 | 4250 | 1140 |
| 297 | 20230718 | 133800 | 2320628275 | 4245 | 4240 | 4245 | 4240 | 387 |
| 298 | 20230718 | 133700 | 2318986115 | 4240 | 4245 | 4245 | 4240 | 822 |
| 299 | 20230718 | 133600 | 2315497180 | 4240 | 4240 | 4240 | 4240 | 35 |
| 300 | 20230718 | 133500 | 2315348780 | 4240 | 4245 | 4245 | 4240 | 291 |
| 301 | 20230718 | 133400 | 2314113535 | 4245 | 4245 | 4245 | 4245 | 566 |
| 302 | 20230718 | 133300 | 2311710865 | 4245 | 4240 | 4245 | 4240 | 883 |
| 303 | 20230718 | 133200 | 2307966615 | 4240 | 4240 | 4240 | 4240 | 283 |
| 304 | 20230718 | 133100 | 2306766695 | 4235 | 4235 | 4235 | 4235 | 505 |
| 305 | 20230718 | 133000 | 2304628020 | 4235 | 4230 | 4235 | 4230 | 288 |
| 306 | 20230718 | 132900 | 2303408365 | 4230 | 4235 | 4235 | 4230 | 402 |
| 307 | 20230718 | 132800 | 2301706475 | 4235 | 4230 | 4235 | 4230 | 1285 |
| 308 | 20230718 | 132700 | 2296267560 | 4230 | 4235 | 4235 | 4230 | 272 |
| 309 | 20230718 | 132600 | 2295115710 | 4235 | 4245 | 4245 | 4235 | 1632 |
| 310 | 20230718 | 132500 | 2288189295 | 4245 | 4225 | 4245 | 4225 | 10393 |
| 311 | 20230718 | 132400 | 2244161805 | 4230 | 4220 | 4230 | 4220 | 1462 |
| 312 | 20230718 | 132300 | 2237984940 | 4220 | 4225 | 4230 | 4220 | 503 |
| 313 | 20230718 | 132200 | 2235859295 | 4225 | 4225 | 4225 | 4225 | 272 |
| 314 | 20230718 | 132100 | 2234710095 | 4220 | 4225 | 4225 | 4220 | 1605 |
| 315 | 20230718 | 132000 | 2227935280 | 4225 | 4230 | 4230 | 4220 | 2836 |
| 316 | 20230718 | 131900 | 2215945285 | 4230 | 4220 | 4235 | 4215 | 4265 |
| 317 | 20230718 | 131800 | 2197936515 | 4215 | 4195 | 4215 | 4195 | 12554 |
| 318 | 20230718 | 131700 | 2145136735 | 4190 | 4180 | 4200 | 4180 | 3952 |
| 319 | 20230718 | 131600 | 2128569430 | 4185 | 4180 | 4185 | 4180 | 1710 |
| 320 | 20230718 | 131500 | 2121418080 | 4180 | 4175 | 4180 | 4175 | 338 |
| 321 | 20230718 | 131400 | 2120005570 | 4175 | 4180 | 4180 | 4175 | 1014 |
| 322 | 20230718 | 131300 | 2115772050 | 4180 | 4175 | 4180 | 4175 | 111 |
| 323 | 20230718 | 131200 | 2115308150 | 4170 | 4180 | 4180 | 4170 | 1012 |
| 324 | 20230718 | 131100 | 2111085885 | 4170 | 4170 | 4170 | 4170 | 2861 |
| 325 | 20230718 | 131000 | 2099155515 | 4155 | 4160 | 4165 | 4155 | 1431 |
| 326 | 20230718 | 130900 | 2093198095 | 4150 | 4150 | 4150 | 4150 | 4518 |
| 327 | 20230718 | 130800 | 2074448395 | 4150 | 4140 | 4150 | 4140 | 6027 |
| 328 | 20230718 | 130700 | 2049479015 | 4140 | 4140 | 4140 | 4140 | 282 |
| 329 | 20230718 | 130600 | 2048311535 | 4140 | 4145 | 4145 | 4140 | 1536 |
| 330 | 20230718 | 130500 | 2041947385 | 4145 | 4145 | 4145 | 4145 | 53 |
| 331 | 20230718 | 130400 | 2041727700 | 4145 | 4145 | 4145 | 4145 | 58 |
| 332 | 20230718 | 130300 | 2041487290 | 4145 | 4145 | 4145 | 4145 | 0 |
| 333 | 20230718 | 130200 | 2041487290 | 4145 | 4145 | 4145 | 4145 | 0 |
| 334 | 20230718 | 130100 | 2041487290 | 4145 | 4145 | 4145 | 4145 | 22 |
| 335 | 20230718 | 130000 | 2041396100 | 4145 | 4145 | 4145 | 4145 | 122 |
| 336 | 20230718 | 125900 | 2040890410 | 4145 | 4120 | 4145 | 4120 | 2020 |
| 337 | 20230718 | 125800 | 2032552295 | 4140 | 4135 | 4140 | 4135 | 292 |
| 338 | 20230718 | 125700 | 2031344440 | 4135 | 4130 | 4135 | 4130 | 1314 |
| 339 | 20230718 | 125600 | 2025916605 | 4130 | 4130 | 4130 | 4130 | 10 |
| 340 | 20230718 | 125500 | 2025875305 | 4130 | 4125 | 4130 | 4125 | 1628 |
| 341 | 20230718 | 125400 | 2019159165 | 4110 | 4105 | 4110 | 4105 | 2478 |
| 342 | 20230718 | 125300 | 2008982085 | 4125 | 4125 | 4125 | 4125 | 0 |
| 343 | 20230718 | 125200 | 2008982085 | 4125 | 4125 | 4125 | 4125 | 0 |
| 344 | 20230718 | 125100 | 2008982085 | 4125 | 4120 | 4125 | 4120 | 2001 |
| 345 | 20230718 | 125000 | 2000733285 | 4120 | 4120 | 4120 | 4120 | 0 |
| 346 | 20230718 | 124900 | 2000733285 | 4120 | 4120 | 4120 | 4120 | 1 |
| 347 | 20230718 | 124800 | 2000729165 | 4100 | 4105 | 4105 | 4100 | 5674 |
| 348 | 20230718 | 124700 | 1977446490 | 4105 | 4105 | 4105 | 4105 | 0 |
| 349 | 20230718 | 124600 | 1977446490 | 4105 | 4120 | 4120 | 4105 | 110 |
| 350 | 20230718 | 124500 | 1976993435 | 4120 | 4120 | 4120 | 4120 | 0 |
| 351 | 20230718 | 124400 | 1976993435 | 4120 | 4120 | 4120 | 4100 | 11981 |
| 352 | 20230718 | 124300 | 1927846705 | 4110 | 4110 | 4110 | 4110 | 5 |
| 353 | 20230718 | 124200 | 1927826155 | 4105 | 4105 | 4105 | 4105 | 0 |
| 354 | 20230718 | 124100 | 1927826155 | 4105 | 4115 | 4120 | 4105 | 19108 |
| 355 | 20230718 | 124000 | 1849242860 | 4115 | 4115 | 4115 | 4115 | 10 |
| 356 | 20230718 | 123900 | 1849201710 | 4110 | 4110 | 4110 | 4110 | 112 |
| 357 | 20230718 | 123800 | 1848741390 | 4115 | 4120 | 4120 | 4115 | 1224 |
| 358 | 20230718 | 123700 | 1843704600 | 4120 | 4120 | 4120 | 4120 | 0 |
| 359 | 20230718 | 123600 | 1843704600 | 4120 | 4120 | 4120 | 4115 | 2506 |
| 360 | 20230718 | 123500 | 1833386610 | 4120 | 4120 | 4120 | 4120 | 0 |
| 361 | 20230718 | 123400 | 1833386610 | 4120 | 4120 | 4120 | 4120 | 51 |
| 362 | 20230718 | 123300 | 1833176490 | 4120 | 4120 | 4120 | 4120 | 0 |
| 363 | 20230718 | 123200 | 1833176490 | 4120 | 4120 | 4120 | 4120 | 1 |
| 364 | 20230718 | 123100 | 1833172370 | 4120 | 4120 | 4120 | 4120 | 10 |
| 365 | 20230718 | 123000 | 1833131170 | 4115 | 4115 | 4115 | 4115 | 2 |
| 366 | 20230718 | 122900 | 1833122940 | 4115 | 4115 | 4115 | 4115 | 0 |
| 367 | 20230718 | 122800 | 1833122940 | 4115 | 4120 | 4120 | 4115 | 671 |
| 368 | 20230718 | 122700 | 1830360420 | 4125 | 4130 | 4130 | 4125 | 1013 |
| 369 | 20230718 | 122600 | 1826181730 | 4130 | 4130 | 4130 | 4130 | 0 |
| 370 | 20230718 | 122500 | 1826181730 | 4130 | 4130 | 4130 | 4130 | 1013 |
| 371 | 20230718 | 122400 | 1821998040 | 4135 | 4140 | 4145 | 4135 | 2800 |
| 372 | 20230718 | 122300 | 1810405045 | 4150 | 4150 | 4150 | 4150 | 0 |
| 373 | 20230718 | 122200 | 1810405045 | 4150 | 4135 | 4150 | 4135 | 1173 |
| 374 | 20230718 | 122100 | 1805550280 | 4135 | 4135 | 4135 | 4135 | 1 |
| 375 | 20230718 | 122000 | 1805546145 | 4135 | 4135 | 4135 | 4135 | 20 |
| 376 | 20230718 | 121900 | 1805463445 | 4135 | 4135 | 4135 | 4135 | 100 |
| 377 | 20230718 | 121800 | 1805049945 | 4120 | 4125 | 4125 | 4120 | 220 |
| 378 | 20230718 | 121700 | 1804143455 | 4135 | 4135 | 4135 | 4135 | 0 |
| 379 | 20230718 | 121600 | 1804143455 | 4135 | 4135 | 4135 | 4135 | 1 |
| 380 | 20230718 | 121500 | 1804139320 | 4135 | 4135 | 4135 | 4135 | 8 |
| 381 | 20230718 | 121400 | 1804106240 | 4135 | 4135 | 4135 | 4135 | 5 |
| 382 | 20230718 | 121300 | 1804085565 | 4125 | 4125 | 4125 | 4125 | 0 |
| 383 | 20230718 | 121200 | 1804085565 | 4125 | 4140 | 4140 | 4125 | 5049 |
| 384 | 20230718 | 121100 | 1783218740 | 4150 | 4150 | 4150 | 4150 | 0 |
| 385 | 20230718 | 121000 | 1783218740 | 4150 | 4150 | 4150 | 4150 | 1 |
| 386 | 20230718 | 120900 | 1783214590 | 4145 | 4145 | 4145 | 4145 | 0 |
| 387 | 20230718 | 120800 | 1783214590 | 4145 | 4145 | 4145 | 4145 | 0 |
| 388 | 20230718 | 120700 | 1783214590 | 4145 | 4145 | 4145 | 4145 | 1 |
| 389 | 20230718 | 120600 | 1783210445 | 4150 | 4150 | 4150 | 4150 | 0 |
| 390 | 20230718 | 120500 | 1783210445 | 4150 | 4150 | 4150 | 4150 | 0 |
| 391 | 20230718 | 120400 | 1783210445 | 4150 | 4150 | 4150 | 4145 | 331 |
| 392 | 20230718 | 120300 | 1781837705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 393 | 20230718 | 120200 | 1781837705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 394 | 20230718 | 120100 | 1781837705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 395 | 20230718 | 120000 | 1781837705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 396 | 20230718 | 115900 | 1781837705 | 4150 | 4150 | 4150 | 4150 | 1 |
| 397 | 20230718 | 115800 | 1781833555 | 4140 | 4140 | 4140 | 4140 | 0 |
| 398 | 20230718 | 115700 | 1781833555 | 4140 | 4145 | 4145 | 4140 | 500 |
| 399 | 20230718 | 115600 | 1779761265 | 4150 | 4150 | 4150 | 4150 | 158 |
| 400 | 20230718 | 115500 | 1779105565 | 4150 | 4150 | 4150 | 4150 | 0 |
| 401 | 20230718 | 115400 | 1779105565 | 4150 | 4150 | 4150 | 4150 | 0 |
| 402 | 20230718 | 115300 | 1779105565 | 4150 | 4150 | 4150 | 4150 | 1 |
| 403 | 20230718 | 115200 | 1779101415 | 4145 | 4150 | 4150 | 4145 | 26 |
| 404 | 20230718 | 115100 | 1778993640 | 4145 | 4150 | 4150 | 4145 | 30 |
| 405 | 20230718 | 115000 | 1778869255 | 4150 | 4150 | 4150 | 4150 | 52 |
| 406 | 20230718 | 114900 | 1778653455 | 4160 | 4160 | 4160 | 4160 | 0 |
| 407 | 20230718 | 114800 | 1778653455 | 4160 | 4160 | 4160 | 4160 | 1 |
| 408 | 20230718 | 114700 | 1778649295 | 4145 | 4145 | 4145 | 4145 | 9 |
| 409 | 20230718 | 114600 | 1778611990 | 4150 | 4150 | 4150 | 4150 | 2000 |
| 410 | 20230718 | 114500 | 1770311990 | 4150 | 4160 | 4160 | 4150 | 301 |
| 411 | 20230718 | 114400 | 1769062820 | 4165 | 4165 | 4165 | 4165 | 0 |
| 412 | 20230718 | 114300 | 1769062820 | 4165 | 4165 | 4165 | 4165 | 159 |
| 413 | 20230718 | 114200 | 1768400585 | 4160 | 4160 | 4160 | 4160 | 40 |
| 414 | 20230718 | 114100 | 1768234185 | 4165 | 4165 | 4165 | 4165 | 1000 |
| 415 | 20230718 | 114000 | 1764069185 | 4165 | 4165 | 4165 | 4165 | 0 |
| 416 | 20230718 | 113900 | 1764069185 | 4165 | 4160 | 4165 | 4160 | 190 |
| 417 | 20230718 | 113800 | 1763278585 | 4160 | 4160 | 4160 | 4160 | 0 |
| 418 | 20230718 | 113700 | 1763278585 | 4160 | 4160 | 4160 | 4160 | 0 |
| 419 | 20230718 | 113600 | 1763278585 | 4160 | 4160 | 4160 | 4160 | 1 |
| 420 | 20230718 | 113500 | 1763274425 | 4150 | 4150 | 4150 | 4150 | 700 |
| 421 | 20230718 | 113400 | 1760369425 | 4150 | 4150 | 4150 | 4150 | 25 |
| 422 | 20230718 | 113300 | 1760265675 | 4160 | 4160 | 4160 | 4160 | 0 |
| 423 | 20230718 | 113200 | 1760265675 | 4160 | 4160 | 4160 | 4160 | 0 |
| 424 | 20230718 | 113100 | 1760265675 | 4160 | 4155 | 4160 | 4155 | 1130 |
| 425 | 20230718 | 113000 | 1755570520 | 4150 | 4155 | 4155 | 4150 | 1770 |
| 426 | 20230718 | 112900 | 1748223845 | 4160 | 4160 | 4160 | 4160 | 0 |
| 427 | 20230718 | 112800 | 1748223845 | 4160 | 4160 | 4160 | 4160 | 108 |
| 428 | 20230718 | 112700 | 1747774565 | 4155 | 4155 | 4155 | 4155 | 0 |
| 429 | 20230718 | 112600 | 1747774565 | 4155 | 4160 | 4160 | 4155 | 666 |
| 430 | 20230718 | 112500 | 1745004010 | 4165 | 4165 | 4165 | 4165 | 1 |
| 431 | 20230718 | 112400 | 1744999845 | 4165 | 4165 | 4165 | 4165 | 170 |
| 432 | 20230718 | 112300 | 1744291795 | 4165 | 4160 | 4165 | 4160 | 11 |
| 433 | 20230718 | 112200 | 1744246030 | 4160 | 4160 | 4160 | 4160 | 981 |
| 434 | 20230718 | 112100 | 1740165070 | 4160 | 4160 | 4160 | 4160 | 0 |
| 435 | 20230718 | 112000 | 1740165070 | 4160 | 4160 | 4160 | 4160 | 158 |
| 436 | 20230718 | 111900 | 1739507790 | 4160 | 4160 | 4160 | 4160 | 0 |
| 437 | 20230718 | 111800 | 1739507790 | 4160 | 4155 | 4160 | 4155 | 274 |
| 438 | 20230718 | 111700 | 1738369210 | 4155 | 4155 | 4155 | 4155 | 0 |
| 439 | 20230718 | 111600 | 1738369210 | 4155 | 4155 | 4155 | 4155 | 51 |
| 440 | 20230718 | 111500 | 1738157305 | 4150 | 4150 | 4150 | 4150 | 505 |
| 441 | 20230718 | 111400 | 1736061555 | 4150 | 4150 | 4150 | 4150 | 1 |
| 442 | 20230718 | 111300 | 1736057405 | 4150 | 4150 | 4150 | 4150 | 0 |
| 443 | 20230718 | 111200 | 1736057405 | 4150 | 4155 | 4155 | 4150 | 2248 |
| 444 | 20230718 | 111100 | 1726724700 | 4160 | 4160 | 4160 | 4160 | 0 |
| 445 | 20230718 | 111000 | 1726724700 | 4160 | 4160 | 4160 | 4160 | 679 |
| 446 | 20230718 | 110900 | 1723900060 | 4165 | 4165 | 4165 | 4165 | 2 |
| 447 | 20230718 | 110800 | 1723891730 | 4165 | 4155 | 4165 | 4155 | 1445 |
| 448 | 20230718 | 110700 | 1717886250 | 4170 | 4170 | 4170 | 4170 | 0 |
| 449 | 20230718 | 110600 | 1717886250 | 4170 | 4170 | 4170 | 4170 | 5 |
| 450 | 20230718 | 110500 | 1717865400 | 4160 | 4165 | 4165 | 4160 | 171 |
| 451 | 20230718 | 110400 | 1717154035 | 4170 | 4170 | 4170 | 4170 | 0 |
| 452 | 20230718 | 110300 | 1717154035 | 4170 | 4170 | 4170 | 4170 | 1 |
| 453 | 20230718 | 110200 | 1717149865 | 4170 | 4170 | 4170 | 4170 | 700 |
| 454 | 20230718 | 110100 | 1714230865 | 4170 | 4165 | 4170 | 4165 | 70 |
| 455 | 20230718 | 110000 | 1713939265 | 4160 | 4160 | 4160 | 4160 | 4312 |
| 456 | 20230718 | 105900 | 1696001345 | 4165 | 4165 | 4180 | 4165 | 2215 |
| 457 | 20230718 | 105800 | 1686775855 | 4165 | 4160 | 4165 | 4160 | 2148 |
| 458 | 20230718 | 105700 | 1677832010 | 4155 | 4160 | 4160 | 4155 | 1926 |
| 459 | 20230718 | 105600 | 1669820850 | 4160 | 4155 | 4160 | 4155 | 1902 |
| 460 | 20230718 | 105500 | 1661914040 | 4155 | 4150 | 4155 | 4150 | 1915 |
| 461 | 20230718 | 105400 | 1653961790 | 4145 | 4145 | 4150 | 4145 | 4784 |
| 462 | 20230718 | 105300 | 1634119620 | 4150 | 4125 | 4150 | 4125 | 1740 |
| 463 | 20230718 | 105200 | 1626917845 | 4105 | 4115 | 4125 | 4100 | 9582 |
| 464 | 20230718 | 105100 | 1587519995 | 4100 | 4105 | 4105 | 4100 | 6919 |
| 465 | 20230718 | 105000 | 1559134085 | 4095 | 4115 | 4115 | 4095 | 25732 |
| 466 | 20230718 | 104900 | 1453578260 | 4115 | 4115 | 4115 | 4115 | 0 |
| 467 | 20230718 | 104800 | 1453578260 | 4115 | 4110 | 4115 | 4110 | 600 |
| 468 | 20230718 | 104700 | 1451111760 | 4110 | 4110 | 4115 | 4110 | 1475 |
| 469 | 20230718 | 104600 | 1445049240 | 4115 | 4120 | 4120 | 4110 | 3640 |
| 470 | 20230718 | 104500 | 1430070815 | 4120 | 4120 | 4120 | 4120 | 6848 |
| 471 | 20230718 | 104400 | 1401857055 | 4120 | 4120 | 4120 | 4120 | 0 |
| 472 | 20230718 | 104300 | 1401857055 | 4120 | 4120 | 4120 | 4120 | 325 |
| 473 | 20230718 | 104200 | 1400518055 | 4120 | 4130 | 4130 | 4120 | 2093 |
| 474 | 20230718 | 104100 | 1391884930 | 4135 | 4135 | 4135 | 4135 | 2 |
| 475 | 20230718 | 104000 | 1391876660 | 4130 | 4130 | 4130 | 4130 | 6221 |
| 476 | 20230718 | 103900 | 1366183930 | 4135 | 4135 | 4135 | 4130 | 2074 |
| 477 | 20230718 | 103800 | 1357611205 | 4135 | 4135 | 4135 | 4135 | 0 |
| 478 | 20230718 | 103700 | 1357611205 | 4135 | 4140 | 4140 | 4135 | 475 |
| 479 | 20230718 | 103600 | 1355647070 | 4140 | 4140 | 4140 | 4140 | 408 |
| 480 | 20230718 | 103500 | 1353957950 | 4145 | 4145 | 4145 | 4145 | 3304 |
| 481 | 20230718 | 103400 | 1340262870 | 4145 | 4145 | 4145 | 4145 | 357 |
| 482 | 20230718 | 103300 | 1338783105 | 4150 | 4150 | 4150 | 4150 | 28 |
| 483 | 20230718 | 103200 | 1338666905 | 4150 | 4155 | 4155 | 4150 | 725 |
| 484 | 20230718 | 103100 | 1335658150 | 4155 | 4160 | 4160 | 4150 | 3150 |
| 485 | 20230718 | 103000 | 1322572325 | 4160 | 4160 | 4160 | 4160 | 291 |
| 486 | 20230718 | 102900 | 1321361765 | 4155 | 4155 | 4155 | 4155 | 281 |
| 487 | 20230718 | 102800 | 1320194210 | 4155 | 4155 | 4155 | 4155 | 0 |
| 488 | 20230718 | 102700 | 1320194210 | 4155 | 4180 | 4180 | 4155 | 6163 |
| 489 | 20230718 | 102600 | 1294576805 | 4180 | 4175 | 4180 | 4175 | 141 |
| 490 | 20230718 | 102500 | 1293987980 | 4175 | 4160 | 4175 | 4160 | 2977 |
| 491 | 20230718 | 102400 | 1281593445 | 4165 | 4165 | 4165 | 4160 | 83 |
| 492 | 20230718 | 102300 | 1281247955 | 4160 | 4160 | 4160 | 4160 | 85 |
| 493 | 20230718 | 102200 | 1280894355 | 4160 | 4170 | 4170 | 4160 | 2280 |
| 494 | 20230718 | 102100 | 1271395030 | 4170 | 4175 | 4175 | 4170 | 63 |
| 495 | 20230718 | 102000 | 1271132160 | 4180 | 4175 | 4180 | 4175 | 1078 |
| 496 | 20230718 | 101900 | 1266631120 | 4195 | 4190 | 4195 | 4190 | 616 |
| 497 | 20230718 | 101800 | 1264049500 | 4195 | 4195 | 4195 | 4195 | 3000 |
| 498 | 20230718 | 101700 | 1251464500 | 4195 | 4190 | 4195 | 4170 | 6098 |
| 499 | 20230718 | 101600 | 1225964170 | 4190 | 4165 | 4190 | 4165 | 6575 |
| 500 | 20230718 | 101500 | 1198437950 | 4190 | 4165 | 4190 | 4165 | 104 |
| 501 | 20230718 | 101400 | 1198002440 | 4190 | 4190 | 4190 | 4190 | 90 |
| 502 | 20230718 | 101300 | 1197625340 | 4190 | 4185 | 4190 | 4185 | 49 |
| 503 | 20230718 | 101200 | 1197420225 | 4185 | 4160 | 4185 | 4160 | 2761 |
| 504 | 20230718 | 101100 | 1185906175 | 4175 | 4175 | 4175 | 4175 | 2353 |
| 505 | 20230718 | 101000 | 1176082400 | 4170 | 4175 | 4185 | 4170 | 1795 |
| 506 | 20230718 | 100900 | 1168592325 | 4180 | 4175 | 4190 | 4175 | 2824 |
| 507 | 20230718 | 100800 | 1156784215 | 4190 | 4180 | 4190 | 4180 | 569 |
| 508 | 20230718 | 100700 | 1154404795 | 4180 | 4175 | 4180 | 4170 | 5407 |
| 509 | 20230718 | 100600 | 1131805820 | 4160 | 4160 | 4160 | 4160 | 0 |
| 510 | 20230718 | 100500 | 1131805820 | 4160 | 4150 | 4160 | 4150 | 2356 |
| 511 | 20230718 | 100400 | 1122012195 | 4130 | 4130 | 4130 | 4130 | 20 |
| 512 | 20230718 | 100300 | 1121929595 | 4130 | 4130 | 4130 | 4130 | 286 |
| 513 | 20230718 | 100200 | 1120748415 | 4155 | 4150 | 4155 | 4150 | 5000 |
| 514 | 20230718 | 100100 | 1099974590 | 4150 | 4125 | 4150 | 4125 | 3590 |
| 515 | 20230718 | 100000 | 1085125870 | 4120 | 4125 | 4135 | 4120 | 6394 |
| 516 | 20230718 | 095900 | 1058727890 | 4135 | 4150 | 4150 | 4130 | 19052 |
| 517 | 20230718 | 095800 | 979927630 | 4155 | 4155 | 4155 | 4155 | 1209 |
| 518 | 20230718 | 095700 | 974904235 | 4155 | 4155 | 4155 | 4150 | 4977 |
| 519 | 20230718 | 095600 | 954243855 | 4150 | 4160 | 4160 | 4150 | 1250 |
| 520 | 20230718 | 095500 | 949044085 | 4150 | 4155 | 4155 | 4150 | 6016 |
| 521 | 20230718 | 095400 | 924062605 | 4155 | 4160 | 4160 | 4150 | 3464 |
| 522 | 20230718 | 095300 | 909663785 | 4160 | 4160 | 4160 | 4160 | 350 |
| 523 | 20230718 | 095200 | 908207785 | 4160 | 4160 | 4160 | 4160 | 146 |
| 524 | 20230718 | 095100 | 907600425 | 4160 | 4160 | 4160 | 4155 | 8952 |
| 525 | 20230718 | 095000 | 870384290 | 4165 | 4160 | 4165 | 4160 | 2565 |
| 526 | 20230718 | 094900 | 859711065 | 4195 | 4160 | 4195 | 4160 | 643 |
| 527 | 20230718 | 094800 | 857024210 | 4155 | 4155 | 4155 | 4155 | 151 |
| 528 | 20230718 | 094700 | 856396805 | 4155 | 4155 | 4155 | 4145 | 4962 |
| 529 | 20230718 | 094600 | 835779705 | 4155 | 4150 | 4155 | 4145 | 6874 |
| 530 | 20230718 | 094500 | 807240460 | 4150 | 4155 | 4155 | 4150 | 2981 |
| 531 | 20230718 | 094400 | 794864310 | 4155 | 4155 | 4155 | 4150 | 5350 |
| 532 | 20230718 | 094300 | 772651905 | 4155 | 4160 | 4160 | 4155 | 3963 |
| 533 | 20230718 | 094200 | 756180640 | 4160 | 4160 | 4160 | 4160 | 2902 |
| 534 | 20230718 | 094100 | 744108320 | 4160 | 4165 | 4165 | 4160 | 1605 |
| 535 | 20230718 | 094000 | 737430520 | 4165 | 4165 | 4165 | 4165 | 1170 |
| 536 | 20230718 | 093900 | 732557470 | 4160 | 4160 | 4165 | 4160 | 401 |
| 537 | 20230718 | 093800 | 730889305 | 4160 | 4160 | 4160 | 4160 | 0 |
| 538 | 20230718 | 093700 | 730889305 | 4160 | 4165 | 4165 | 4150 | 802 |
| 539 | 20230718 | 093600 | 727554555 | 4160 | 4170 | 4170 | 4160 | 8675 |
| 540 | 20230718 | 093500 | 691458835 | 4170 | 4170 | 4170 | 4170 | 511 |
| 541 | 20230718 | 093400 | 689327965 | 4165 | 4165 | 4165 | 4165 | 1310 |
| 542 | 20230718 | 093300 | 683871815 | 4160 | 4165 | 4170 | 4160 | 1060 |
| 543 | 20230718 | 093200 | 679457155 | 4160 | 4160 | 4160 | 4160 | 0 |
| 544 | 20230718 | 093100 | 679457155 | 4160 | 4160 | 4160 | 4160 | 2041 |
| 545 | 20230718 | 093000 | 670966595 | 4160 | 4160 | 4160 | 4160 | 1026 |
| 546 | 20230718 | 092900 | 666698435 | 4160 | 4155 | 4160 | 4150 | 4434 |
| 547 | 20230718 | 092800 | 648276085 | 4155 | 4150 | 4165 | 4150 | 12687 |
| 548 | 20230718 | 092700 | 595554365 | 4150 | 4150 | 4150 | 4145 | 6168 |
| 549 | 20230718 | 092600 | 569974295 | 4155 | 4150 | 4155 | 4145 | 6740 |
| 550 | 20230718 | 092500 | 542000520 | 4150 | 4145 | 4150 | 4145 | 8094 |
| 551 | 20230718 | 092400 | 508410885 | 4145 | 4150 | 4155 | 4125 | 18275 |
| 552 | 20230718 | 092300 | 432793860 | 4155 | 4170 | 4170 | 4150 | 8726 |
| 553 | 20230718 | 092200 | 396522890 | 4170 | 4180 | 4195 | 4165 | 4921 |
| 554 | 20230718 | 092100 | 375961030 | 4190 | 4190 | 4190 | 4185 | 1509 |
| 555 | 20230718 | 092000 | 369639970 | 4190 | 4195 | 4195 | 4190 | 2298 |
| 556 | 20230718 | 091900 | 360006545 | 4190 | 4190 | 4190 | 4190 | 0 |
| 557 | 20230718 | 091800 | 360006545 | 4190 | 4195 | 4195 | 4185 | 1272 |
| 558 | 20230718 | 091700 | 354680350 | 4195 | 4210 | 4210 | 4195 | 1699 |
| 559 | 20230718 | 091600 | 347539955 | 4205 | 4210 | 4210 | 4205 | 2652 |
| 560 | 20230718 | 091500 | 336385035 | 4215 | 4220 | 4220 | 4215 | 768 |
| 561 | 20230718 | 091400 | 333147415 | 4215 | 4210 | 4215 | 4210 | 3401 |
| 562 | 20230718 | 091300 | 318814200 | 4210 | 4195 | 4210 | 4190 | 3936 |
| 563 | 20230718 | 091200 | 302305680 | 4190 | 4150 | 4190 | 4150 | 9183 |
| 564 | 20230718 | 091100 | 263941860 | 4150 | 4225 | 4225 | 4140 | 19148 |
| 565 | 20230718 | 091000 | 184315945 | 4230 | 4235 | 4255 | 4230 | 13665 |
| 566 | 20230718 | 090900 | 126312105 | 4240 | 4245 | 4245 | 4235 | 5020 |
| 567 | 20230718 | 090800 | 105034570 | 4245 | 4265 | 4265 | 4245 | 6620 |
| 568 | 20230718 | 090700 | 76895630 | 4270 | 4265 | 4270 | 4260 | 2054 |
| 569 | 20230718 | 090600 | 68142810 | 4270 | 4280 | 4285 | 4270 | 1969 |
| 570 | 20230718 | 090500 | 59717475 | 4285 | 4300 | 4300 | 4285 | 748 |
| 571 | 20230718 | 090400 | 56511625 | 4285 | 4290 | 4290 | 4285 | 487 |
| 572 | 20230718 | 090300 | 54423810 | 4300 | 4300 | 4300 | 4300 | 1976 |
| 573 | 20230718 | 090200 | 45927010 | 4305 | 4305 | 4305 | 4305 | 100 |
| 574 | 20230718 | 090100 | 45496510 | 4305 | 4305 | 4305 | 4305 | 89 |
| 575 | 20230718 | 090000 | 45113365 | 4290 | 4305 | 4305 | 4290 | 10500 |