31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 183300 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 12681 |
| 3 | 20230718 | 183200 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 4 | 20230718 | 183100 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 5 | 20230718 | 183000 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 6 | 20230718 | 182900 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 7 | 20230718 | 182800 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 8 | 20230718 | 182700 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 9 | 20230718 | 182600 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 10 | 20230718 | 182500 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 11 | 20230718 | 182400 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 12 | 20230718 | 182300 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 13 | 20230718 | 182200 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 14 | 20230718 | 182100 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 15 | 20230718 | 182000 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 16 | 20230718 | 181900 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 17 | 20230718 | 181800 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 18 | 20230718 | 181700 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 19 | 20230718 | 181600 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 20 | 20230718 | 181500 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 21 | 20230718 | 181400 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 22 | 20230718 | 181300 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 23 | 20230718 | 181200 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 24 | 20230718 | 181100 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 25 | 20230718 | 181000 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 26 | 20230718 | 180900 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 27 | 20230718 | 180800 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 28 | 20230718 | 180700 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 29 | 20230718 | 180600 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 30 | 20230718 | 180500 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 31 | 20230718 | 180400 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 32 | 20230718 | 180300 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 12681 |
| 33 | 20230718 | 180200 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 34 | 20230718 | 180100 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 35 | 20230718 | 180000 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 36 | 20230718 | 175900 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 37 | 20230718 | 175800 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 38 | 20230718 | 175700 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 39 | 20230718 | 175600 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 40 | 20230718 | 175500 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 41 | 20230718 | 175400 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 42 | 20230718 | 175300 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 43 | 20230718 | 175200 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 44 | 20230718 | 175100 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 45 | 20230718 | 175000 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 46 | 20230718 | 174900 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 47 | 20230718 | 174800 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 48 | 20230718 | 174700 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 49 | 20230718 | 174600 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 50 | 20230718 | 174500 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 51 | 20230718 | 174400 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 52 | 20230718 | 174300 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 53 | 20230718 | 174200 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 54 | 20230718 | 174100 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 55 | 20230718 | 174000 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 56 | 20230718 | 173900 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 57 | 20230718 | 173800 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 58 | 20230718 | 173700 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 59 | 20230718 | 173600 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 60 | 20230718 | 173500 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 61 | 20230718 | 173400 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 62 | 20230718 | 173300 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 12681 |
| 63 | 20230718 | 173200 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 64 | 20230718 | 173100 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 65 | 20230718 | 173000 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 66 | 20230718 | 172900 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 67 | 20230718 | 172800 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 68 | 20230718 | 172700 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 69 | 20230718 | 172600 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 70 | 20230718 | 172500 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 71 | 20230718 | 172400 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 72 | 20230718 | 172300 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 73 | 20230718 | 172200 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 74 | 20230718 | 172100 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 75 | 20230718 | 172000 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 76 | 20230718 | 171900 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 77 | 20230718 | 171800 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 78 | 20230718 | 171700 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 79 | 20230718 | 171600 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 80 | 20230718 | 171500 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 81 | 20230718 | 171400 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 82 | 20230718 | 171300 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 83 | 20230718 | 171200 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 84 | 20230718 | 171100 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 85 | 20230718 | 171000 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 86 | 20230718 | 170900 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 87 | 20230718 | 170800 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 88 | 20230718 | 170700 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 89 | 20230718 | 170600 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 90 | 20230718 | 170500 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 91 | 20230718 | 170400 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 92 | 20230718 | 170300 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 12681 |
| 93 | 20230718 | 170200 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 94 | 20230718 | 170100 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 95 | 20230718 | 170000 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 96 | 20230718 | 165900 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 97 | 20230718 | 165800 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 98 | 20230718 | 165700 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 99 | 20230718 | 165600 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 100 | 20230718 | 165500 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 101 | 20230718 | 165400 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 102 | 20230718 | 165300 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 103 | 20230718 | 165200 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 104 | 20230718 | 165100 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 105 | 20230718 | 165000 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 106 | 20230718 | 164900 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 107 | 20230718 | 164800 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 108 | 20230718 | 164700 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 109 | 20230718 | 164600 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 110 | 20230718 | 164500 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 111 | 20230718 | 164400 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 112 | 20230718 | 164300 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 113 | 20230718 | 164200 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 114 | 20230718 | 164100 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 115 | 20230718 | 164000 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 116 | 20230718 | 163900 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 117 | 20230718 | 163800 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 118 | 20230718 | 163700 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 119 | 20230718 | 163600 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 120 | 20230718 | 163500 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 121 | 20230718 | 163400 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 122 | 20230718 | 163300 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 12681 |
| 123 | 20230718 | 163200 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 124 | 20230718 | 163100 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 125 | 20230718 | 163000 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 126 | 20230718 | 162900 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 127 | 20230718 | 162800 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 128 | 20230718 | 162700 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 129 | 20230718 | 162600 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 130 | 20230718 | 162500 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 131 | 20230718 | 162400 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 132 | 20230718 | 162300 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 133 | 20230718 | 162200 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 134 | 20230718 | 162100 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 135 | 20230718 | 162000 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 136 | 20230718 | 161900 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 137 | 20230718 | 161800 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 138 | 20230718 | 161700 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 139 | 20230718 | 161600 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 140 | 20230718 | 161500 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 141 | 20230718 | 161400 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 142 | 20230718 | 161300 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 143 | 20230718 | 161200 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 144 | 20230718 | 161100 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 145 | 20230718 | 161000 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 146 | 20230718 | 160900 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 147 | 20230718 | 160800 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 148 | 20230718 | 160700 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 149 | 20230718 | 160600 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 150 | 20230718 | 160500 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 151 | 20230718 | 160400 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 152 | 20230718 | 160300 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 12681 |
| 153 | 20230718 | 160200 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 154 | 20230718 | 160100 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 155 | 20230718 | 160000 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 156 | 20230718 | 155900 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 157 | 20230718 | 155800 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 158 | 20230718 | 155700 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 159 | 20230718 | 155600 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 160 | 20230718 | 155500 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 161 | 20230718 | 155400 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 162 | 20230718 | 155300 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 163 | 20230718 | 155200 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 164 | 20230718 | 155100 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 165 | 20230718 | 155000 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 166 | 20230718 | 154900 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 167 | 20230718 | 154800 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 168 | 20230718 | 154700 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 169 | 20230718 | 154600 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 170 | 20230718 | 154500 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 171 | 20230718 | 154400 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 172 | 20230718 | 154300 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 173 | 20230718 | 154200 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 174 | 20230718 | 154100 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 175 | 20230718 | 154000 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 176 | 20230718 | 153900 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 177 | 20230718 | 153800 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 178 | 20230718 | 153700 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 179 | 20230718 | 153600 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 180 | 20230718 | 153500 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 181 | 20230718 | 153400 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 182 | 20230718 | 153300 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 12681 |
| 183 | 20230718 | 153200 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 184 | 20230718 | 153100 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 0 |
| 185 | 20230718 | 153000 | 5699257060 | 16440 | 16440 | 16440 | 16440 | 12681 |
| 186 | 20230718 | 152900 | 5490781420 | 16470 | 16470 | 16470 | 16470 | 0 |
| 187 | 20230718 | 152800 | 5490781420 | 16470 | 16470 | 16470 | 16470 | 0 |
| 188 | 20230718 | 152700 | 5490781420 | 16470 | 16470 | 16470 | 16470 | 0 |
| 189 | 20230718 | 152600 | 5490781420 | 16470 | 16470 | 16470 | 16470 | 0 |
| 190 | 20230718 | 152500 | 5490781420 | 16470 | 16470 | 16470 | 16470 | 0 |
| 191 | 20230718 | 152400 | 5490781420 | 16470 | 16470 | 16470 | 16470 | 0 |
| 192 | 20230718 | 152300 | 5490781420 | 16470 | 16470 | 16470 | 16470 | 0 |
| 193 | 20230718 | 152200 | 5490781420 | 16470 | 16470 | 16470 | 16470 | 0 |
| 194 | 20230718 | 152100 | 5490781420 | 16470 | 16470 | 16470 | 16470 | 0 |
| 195 | 20230718 | 152000 | 5490781420 | 16470 | 16470 | 16470 | 16470 | 0 |
| 196 | 20230718 | 151900 | 5490781420 | 16470 | 16480 | 16490 | 16460 | 1271 |
| 197 | 20230718 | 151800 | 5469837770 | 16470 | 16460 | 16480 | 16460 | 1574 |
| 198 | 20230718 | 151700 | 5443918200 | 16460 | 16450 | 16460 | 16450 | 935 |
| 199 | 20230718 | 151600 | 5428529010 | 16450 | 16440 | 16460 | 16440 | 898 |
| 200 | 20230718 | 151500 | 5413760360 | 16440 | 16450 | 16460 | 16440 | 1638 |
| 201 | 20230718 | 151400 | 5386815060 | 16450 | 16440 | 16460 | 16440 | 2927 |
| 202 | 20230718 | 151300 | 5338680360 | 16450 | 16430 | 16450 | 16420 | 958 |
| 203 | 20230718 | 151200 | 5322931540 | 16430 | 16430 | 16430 | 16420 | 1585 |
| 204 | 20230718 | 151100 | 5296890200 | 16420 | 16410 | 16430 | 16410 | 666 |
| 205 | 20230718 | 151000 | 5285950990 | 16420 | 16390 | 16420 | 16380 | 1689 |
| 206 | 20230718 | 150900 | 5258256910 | 16380 | 16380 | 16390 | 16380 | 463 |
| 207 | 20230718 | 150800 | 5250672810 | 16380 | 16400 | 16400 | 16380 | 977 |
| 208 | 20230718 | 150700 | 5234659370 | 16400 | 16390 | 16400 | 16390 | 521 |
| 209 | 20230718 | 150600 | 5226115160 | 16390 | 16420 | 16430 | 16390 | 1765 |
| 210 | 20230718 | 150500 | 5197160180 | 16420 | 16430 | 16430 | 16420 | 2752 |
| 211 | 20230718 | 150400 | 5151947380 | 16430 | 16420 | 16460 | 16420 | 1310 |
| 212 | 20230718 | 150300 | 5130416000 | 16420 | 16380 | 16420 | 16380 | 1317 |
| 213 | 20230718 | 150200 | 5108825970 | 16380 | 16400 | 16410 | 16380 | 1919 |
| 214 | 20230718 | 150100 | 5077346340 | 16410 | 16410 | 16410 | 16400 | 679 |
| 215 | 20230718 | 150000 | 5066205090 | 16400 | 16400 | 16410 | 16390 | 1345 |
| 216 | 20230718 | 145900 | 5044148960 | 16400 | 16390 | 16400 | 16380 | 768 |
| 217 | 20230718 | 145800 | 5031561570 | 16400 | 16380 | 16400 | 16370 | 2780 |
| 218 | 20230718 | 145700 | 4986019930 | 16370 | 16360 | 16370 | 16360 | 1054 |
| 219 | 20230718 | 145600 | 4968767430 | 16360 | 16360 | 16370 | 16360 | 383 |
| 220 | 20230718 | 145500 | 4962501150 | 16360 | 16370 | 16370 | 16360 | 219 |
| 221 | 20230718 | 145400 | 4958918110 | 16370 | 16370 | 16380 | 16360 | 557 |
| 222 | 20230718 | 145300 | 4949801060 | 16370 | 16320 | 16380 | 16320 | 1617 |
| 223 | 20230718 | 145200 | 4923373390 | 16330 | 16320 | 16330 | 16310 | 1836 |
| 224 | 20230718 | 145100 | 4893406000 | 16320 | 16330 | 16330 | 16320 | 591 |
| 225 | 20230718 | 145000 | 4883755400 | 16330 | 16360 | 16360 | 16330 | 694 |
| 226 | 20230718 | 144900 | 4872412200 | 16350 | 16360 | 16360 | 16340 | 2176 |
| 227 | 20230718 | 144800 | 4836847990 | 16360 | 16370 | 16380 | 16360 | 116 |
| 228 | 20230718 | 144700 | 4834949140 | 16360 | 16360 | 16380 | 16350 | 946 |
| 229 | 20230718 | 144600 | 4819472960 | 16360 | 16350 | 16370 | 16340 | 1246 |
| 230 | 20230718 | 144500 | 4799095960 | 16350 | 16370 | 16380 | 16350 | 326 |
| 231 | 20230718 | 144400 | 4793760800 | 16370 | 16320 | 16370 | 16310 | 2840 |
| 232 | 20230718 | 144300 | 4747359960 | 16310 | 16330 | 16340 | 16310 | 1195 |
| 233 | 20230718 | 144200 | 4727852380 | 16340 | 16330 | 16340 | 16330 | 922 |
| 234 | 20230718 | 144100 | 4712789200 | 16340 | 16340 | 16340 | 16320 | 699 |
| 235 | 20230718 | 144000 | 4701375440 | 16340 | 16300 | 16340 | 16280 | 4589 |
| 236 | 20230718 | 143900 | 4626540130 | 16300 | 16300 | 16310 | 16290 | 1092 |
| 237 | 20230718 | 143800 | 4608739920 | 16300 | 16300 | 16310 | 16300 | 1106 |
| 238 | 20230718 | 143700 | 4590711890 | 16300 | 16300 | 16310 | 16300 | 426 |
| 239 | 20230718 | 143600 | 4583766710 | 16310 | 16300 | 16310 | 16290 | 208 |
| 240 | 20230718 | 143500 | 4580376350 | 16300 | 16300 | 16320 | 16290 | 1091 |
| 241 | 20230718 | 143400 | 4562592060 | 16290 | 16310 | 16310 | 16280 | 7275 |
| 242 | 20230718 | 143300 | 4444044580 | 16310 | 16320 | 16330 | 16310 | 3179 |
| 243 | 20230718 | 143200 | 4392168650 | 16320 | 16350 | 16360 | 16320 | 3256 |
| 244 | 20230718 | 143100 | 4338936310 | 16360 | 16400 | 16400 | 16360 | 2620 |
| 245 | 20230718 | 143000 | 4296047970 | 16390 | 16390 | 16390 | 16370 | 1830 |
| 246 | 20230718 | 142900 | 4266064450 | 16400 | 16400 | 16400 | 16390 | 63 |
| 247 | 20230718 | 142800 | 4265031340 | 16400 | 16380 | 16400 | 16370 | 1786 |
| 248 | 20230718 | 142700 | 4235758100 | 16380 | 16420 | 16430 | 16380 | 4583 |
| 249 | 20230718 | 142600 | 4160573490 | 16430 | 16440 | 16440 | 16430 | 839 |
| 250 | 20230718 | 142500 | 4146786080 | 16440 | 16460 | 16460 | 16440 | 80 |
| 251 | 20230718 | 142400 | 4145470500 | 16440 | 16430 | 16460 | 16430 | 313 |
| 252 | 20230718 | 142300 | 4140326200 | 16440 | 16470 | 16470 | 16430 | 2953 |
| 253 | 20230718 | 142200 | 4091765320 | 16460 | 16460 | 16470 | 16460 | 1223 |
| 254 | 20230718 | 142100 | 4071634720 | 16460 | 16470 | 16470 | 16460 | 1209 |
| 255 | 20230718 | 142000 | 4051724290 | 16470 | 16480 | 16500 | 16470 | 1408 |
| 256 | 20230718 | 141900 | 4028525220 | 16480 | 16510 | 16510 | 16480 | 4332 |
| 257 | 20230718 | 141800 | 3957070900 | 16500 | 16500 | 16510 | 16500 | 148 |
| 258 | 20230718 | 141700 | 3954627650 | 16510 | 16500 | 16510 | 16500 | 218 |
| 259 | 20230718 | 141600 | 3951028570 | 16500 | 16520 | 16540 | 16500 | 477 |
| 260 | 20230718 | 141500 | 3943151450 | 16530 | 16520 | 16530 | 16520 | 45 |
| 261 | 20230718 | 141400 | 3942407720 | 16520 | 16530 | 16530 | 16520 | 68 |
| 262 | 20230718 | 141300 | 3941283830 | 16530 | 16530 | 16540 | 16530 | 22 |
| 263 | 20230718 | 141200 | 3940920150 | 16540 | 16540 | 16540 | 16530 | 173 |
| 264 | 20230718 | 141100 | 3938059260 | 16540 | 16530 | 16540 | 16510 | 502 |
| 265 | 20230718 | 141000 | 3929765550 | 16510 | 16500 | 16530 | 16500 | 317 |
| 266 | 20230718 | 140900 | 3924529150 | 16520 | 16490 | 16520 | 16490 | 757 |
| 267 | 20230718 | 140800 | 3912037030 | 16500 | 16490 | 16500 | 16490 | 825 |
| 268 | 20230718 | 140700 | 3898432770 | 16490 | 16490 | 16500 | 16490 | 1317 |
| 269 | 20230718 | 140600 | 3876715430 | 16490 | 16490 | 16500 | 16490 | 451 |
| 270 | 20230718 | 140500 | 3869274050 | 16490 | 16490 | 16500 | 16490 | 209 |
| 271 | 20230718 | 140400 | 3865826650 | 16490 | 16490 | 16500 | 16490 | 296 |
| 272 | 20230718 | 140300 | 3860945500 | 16490 | 16490 | 16490 | 16490 | 144 |
| 273 | 20230718 | 140200 | 3858570940 | 16490 | 16490 | 16490 | 16490 | 23 |
| 274 | 20230718 | 140100 | 3858191670 | 16490 | 16500 | 16500 | 16490 | 167 |
| 275 | 20230718 | 140000 | 3855437440 | 16500 | 16490 | 16510 | 16490 | 124 |
| 276 | 20230718 | 135900 | 3853390480 | 16500 | 16490 | 16500 | 16490 | 825 |
| 277 | 20230718 | 135800 | 3839777990 | 16490 | 16470 | 16490 | 16470 | 458 |
| 278 | 20230718 | 135700 | 3832226010 | 16480 | 16470 | 16500 | 16460 | 1698 |
| 279 | 20230718 | 135600 | 3804248330 | 16470 | 16490 | 16500 | 16470 | 1802 |
| 280 | 20230718 | 135500 | 3774553560 | 16500 | 16500 | 16510 | 16490 | 3322 |
| 281 | 20230718 | 135400 | 3719740720 | 16500 | 16510 | 16510 | 16500 | 945 |
| 282 | 20230718 | 135300 | 3704144980 | 16510 | 16520 | 16520 | 16510 | 2731 |
| 283 | 20230718 | 135200 | 3659046850 | 16520 | 16520 | 16520 | 16520 | 105 |
| 284 | 20230718 | 135100 | 3657312250 | 16520 | 16520 | 16580 | 16520 | 466 |
| 285 | 20230718 | 135000 | 3649607540 | 16520 | 16550 | 16550 | 16520 | 2388 |
| 286 | 20230718 | 134900 | 3610116140 | 16560 | 16550 | 16560 | 16550 | 82 |
| 287 | 20230718 | 134800 | 3608758250 | 16560 | 16560 | 16570 | 16550 | 770 |
| 288 | 20230718 | 134700 | 3596011140 | 16560 | 16560 | 16560 | 16560 | 262 |
| 289 | 20230718 | 134600 | 3591672420 | 16560 | 16560 | 16560 | 16550 | 202 |
| 290 | 20230718 | 134500 | 3588327600 | 16560 | 16550 | 16570 | 16550 | 104 |
| 291 | 20230718 | 134400 | 3586605400 | 16550 | 16550 | 16560 | 16550 | 212 |
| 292 | 20230718 | 134300 | 3583094960 | 16550 | 16550 | 16560 | 16550 | 244 |
| 293 | 20230718 | 134200 | 3579056150 | 16550 | 16550 | 16550 | 16550 | 35 |
| 294 | 20230718 | 134100 | 3578476900 | 16560 | 16550 | 16560 | 16550 | 37 |
| 295 | 20230718 | 134000 | 3577864330 | 16550 | 16560 | 16560 | 16550 | 57 |
| 296 | 20230718 | 133900 | 3576920470 | 16560 | 16550 | 16560 | 16550 | 229 |
| 297 | 20230718 | 133800 | 3573130270 | 16550 | 16550 | 16550 | 16550 | 157 |
| 298 | 20230718 | 133700 | 3570531920 | 16550 | 16560 | 16560 | 16550 | 253 |
| 299 | 20230718 | 133600 | 3566343760 | 16560 | 16560 | 16570 | 16550 | 468 |
| 300 | 20230718 | 133500 | 3558593070 | 16560 | 16560 | 16560 | 16550 | 450 |
| 301 | 20230718 | 133400 | 3551142900 | 16560 | 16590 | 16590 | 16550 | 1119 |
| 302 | 20230718 | 133300 | 3532610210 | 16590 | 16550 | 16590 | 16550 | 128 |
| 303 | 20230718 | 133200 | 3530490080 | 16550 | 16540 | 16570 | 16540 | 187 |
| 304 | 20230718 | 133100 | 3527393380 | 16540 | 16550 | 16550 | 16540 | 67 |
| 305 | 20230718 | 133000 | 3526284750 | 16540 | 16570 | 16570 | 16540 | 1074 |
| 306 | 20230718 | 132900 | 3508512290 | 16570 | 16560 | 16570 | 16550 | 523 |
| 307 | 20230718 | 132800 | 3499853030 | 16560 | 16560 | 16560 | 16550 | 319 |
| 308 | 20230718 | 132700 | 3494570440 | 16560 | 16580 | 16580 | 16550 | 610 |
| 309 | 20230718 | 132600 | 3484469730 | 16570 | 16560 | 16570 | 16550 | 569 |
| 310 | 20230718 | 132500 | 3475042920 | 16560 | 16590 | 16590 | 16550 | 6075 |
| 311 | 20230718 | 132400 | 3374396500 | 16590 | 16620 | 16620 | 16590 | 6981 |
| 312 | 20230718 | 132300 | 3258472540 | 16620 | 16630 | 16630 | 16620 | 114 |
| 313 | 20230718 | 132200 | 3256576940 | 16630 | 16630 | 16650 | 16620 | 1525 |
| 314 | 20230718 | 132100 | 3231219930 | 16630 | 16630 | 16630 | 16630 | 1375 |
| 315 | 20230718 | 132000 | 3208353680 | 16630 | 16650 | 16650 | 16630 | 1928 |
| 316 | 20230718 | 131900 | 3176284330 | 16650 | 16640 | 16650 | 16640 | 242 |
| 317 | 20230718 | 131800 | 3172256570 | 16640 | 16640 | 16650 | 16640 | 355 |
| 318 | 20230718 | 131700 | 3166346980 | 16640 | 16640 | 16650 | 16640 | 40 |
| 319 | 20230718 | 131600 | 3165681310 | 16640 | 16650 | 16650 | 16640 | 1246 |
| 320 | 20230718 | 131500 | 3144941870 | 16650 | 16650 | 16650 | 16650 | 105 |
| 321 | 20230718 | 131400 | 3143193620 | 16650 | 16650 | 16650 | 16650 | 223 |
| 322 | 20230718 | 131300 | 3139480670 | 16650 | 16650 | 16660 | 16650 | 242 |
| 323 | 20230718 | 131200 | 3135451360 | 16650 | 16650 | 16650 | 16650 | 20 |
| 324 | 20230718 | 131100 | 3135118360 | 16650 | 16650 | 16650 | 16650 | 51 |
| 325 | 20230718 | 131000 | 3134269210 | 16690 | 16660 | 16690 | 16650 | 181 |
| 326 | 20230718 | 130900 | 3131251150 | 16650 | 16670 | 16670 | 16650 | 2889 |
| 327 | 20230718 | 130800 | 3083136760 | 16660 | 16670 | 16670 | 16660 | 95 |
| 328 | 20230718 | 130700 | 3081553160 | 16680 | 16660 | 16690 | 16660 | 72 |
| 329 | 20230718 | 130600 | 3080352120 | 16660 | 16660 | 16680 | 16660 | 28 |
| 330 | 20230718 | 130500 | 3079885340 | 16690 | 16690 | 16690 | 16690 | 415 |
| 331 | 20230718 | 130400 | 3072958990 | 16650 | 16660 | 16660 | 16650 | 265 |
| 332 | 20230718 | 130300 | 3068544190 | 16660 | 16660 | 16660 | 16660 | 28 |
| 333 | 20230718 | 130200 | 3068077710 | 16660 | 16660 | 16660 | 16660 | 829 |
| 334 | 20230718 | 130100 | 3054266570 | 16660 | 16660 | 16660 | 16660 | 66 |
| 335 | 20230718 | 130000 | 3053167010 | 16660 | 16670 | 16670 | 16660 | 459 |
| 336 | 20230718 | 125900 | 3045518550 | 16670 | 16670 | 16670 | 16670 | 15 |
| 337 | 20230718 | 125800 | 3045268500 | 16660 | 16660 | 16660 | 16660 | 170 |
| 338 | 20230718 | 125700 | 3042436300 | 16660 | 16660 | 16700 | 16660 | 147 |
| 339 | 20230718 | 125600 | 3039987240 | 16660 | 16660 | 16660 | 16660 | 20 |
| 340 | 20230718 | 125500 | 3039654040 | 16660 | 16660 | 16660 | 16660 | 30 |
| 341 | 20230718 | 125400 | 3039154240 | 16660 | 16660 | 16660 | 16660 | 13 |
| 342 | 20230718 | 125300 | 3038937660 | 16660 | 16660 | 16660 | 16660 | 2070 |
| 343 | 20230718 | 125200 | 3004451460 | 16700 | 16670 | 16700 | 16660 | 519 |
| 344 | 20230718 | 125100 | 2995787490 | 16670 | 16670 | 16670 | 16660 | 1224 |
| 345 | 20230718 | 125000 | 2975388810 | 16670 | 16660 | 16670 | 16660 | 187 |
| 346 | 20230718 | 124900 | 2972271900 | 16670 | 16680 | 16680 | 16670 | 492 |
| 347 | 20230718 | 124800 | 2964068560 | 16680 | 16680 | 16680 | 16680 | 20 |
| 348 | 20230718 | 124700 | 2963734960 | 16690 | 16700 | 16700 | 16690 | 966 |
| 349 | 20230718 | 124600 | 2947604450 | 16700 | 16700 | 16700 | 16700 | 14 |
| 350 | 20230718 | 124500 | 2947370650 | 16740 | 16700 | 16740 | 16700 | 83 |
| 351 | 20230718 | 124400 | 2945981630 | 16700 | 16700 | 16700 | 16700 | 479 |
| 352 | 20230718 | 124300 | 2937982330 | 16740 | 16700 | 16750 | 16690 | 333 |
| 353 | 20230718 | 124200 | 2932421030 | 16700 | 16710 | 16710 | 16690 | 312 |
| 354 | 20230718 | 124100 | 2927210220 | 16750 | 16760 | 16760 | 16710 | 1102 |
| 355 | 20230718 | 124000 | 2908757220 | 16730 | 16720 | 16760 | 16720 | 276 |
| 356 | 20230718 | 123900 | 2904136130 | 16740 | 16690 | 16740 | 16690 | 2395 |
| 357 | 20230718 | 123800 | 2864117220 | 16690 | 16690 | 16700 | 16690 | 136 |
| 358 | 20230718 | 123700 | 2861847020 | 16690 | 16700 | 16700 | 16690 | 24 |
| 359 | 20230718 | 123600 | 2861446330 | 16700 | 16690 | 16700 | 16690 | 186 |
| 360 | 20230718 | 123500 | 2858341450 | 16680 | 16660 | 16680 | 16660 | 347 |
| 361 | 20230718 | 123400 | 2852555430 | 16660 | 16670 | 16670 | 16660 | 39 |
| 362 | 20230718 | 123300 | 2851905520 | 16660 | 16660 | 16660 | 16660 | 147 |
| 363 | 20230718 | 123200 | 2849456500 | 16660 | 16660 | 16670 | 16660 | 70 |
| 364 | 20230718 | 123100 | 2848290200 | 16660 | 16660 | 16660 | 16660 | 564 |
| 365 | 20230718 | 123000 | 2838893960 | 16660 | 16660 | 16660 | 16660 | 67 |
| 366 | 20230718 | 122900 | 2837777740 | 16660 | 16670 | 16680 | 16660 | 441 |
| 367 | 20230718 | 122800 | 2830428450 | 16670 | 16670 | 16680 | 16670 | 99 |
| 368 | 20230718 | 122700 | 2828777830 | 16670 | 16670 | 16670 | 16670 | 24 |
| 369 | 20230718 | 122600 | 2828377750 | 16680 | 16660 | 16680 | 16650 | 706 |
| 370 | 20230718 | 122500 | 2816620040 | 16650 | 16650 | 16650 | 16640 | 468 |
| 371 | 20230718 | 122400 | 2808828380 | 16650 | 16640 | 16650 | 16640 | 500 |
| 372 | 20230718 | 122300 | 2800503530 | 16650 | 16640 | 16650 | 16640 | 704 |
| 373 | 20230718 | 122200 | 2788788570 | 16650 | 16640 | 16650 | 16640 | 62 |
| 374 | 20230718 | 122100 | 2787756320 | 16640 | 16650 | 16650 | 16640 | 102 |
| 375 | 20230718 | 122000 | 2786059030 | 16640 | 16650 | 16650 | 16640 | 818 |
| 376 | 20230718 | 121900 | 2772441610 | 16650 | 16650 | 16650 | 16650 | 7 |
| 377 | 20230718 | 121800 | 2772325060 | 16650 | 16650 | 16650 | 16640 | 536 |
| 378 | 20230718 | 121700 | 2763400760 | 16640 | 16650 | 16680 | 16640 | 674 |
| 379 | 20230718 | 121600 | 2752180010 | 16650 | 16680 | 16680 | 16650 | 23 |
| 380 | 20230718 | 121500 | 2751796760 | 16680 | 16670 | 16680 | 16650 | 1301 |
| 381 | 20230718 | 121400 | 2730099700 | 16650 | 16650 | 16690 | 16650 | 255 |
| 382 | 20230718 | 121300 | 2725853230 | 16650 | 16670 | 16670 | 16650 | 1246 |
| 383 | 20230718 | 121200 | 2705098520 | 16670 | 16700 | 16700 | 16670 | 123 |
| 384 | 20230718 | 121100 | 2703045200 | 16710 | 16700 | 16710 | 16670 | 76 |
| 385 | 20230718 | 121000 | 2701775910 | 16700 | 16670 | 16700 | 16670 | 597 |
| 386 | 20230718 | 120900 | 2691816210 | 16660 | 16660 | 16660 | 16660 | 19 |
| 387 | 20230718 | 120800 | 2691499670 | 16660 | 16660 | 16660 | 16660 | 123 |
| 388 | 20230718 | 120700 | 2689450490 | 16660 | 16660 | 16660 | 16660 | 285 |
| 389 | 20230718 | 120600 | 2684702390 | 16670 | 16660 | 16670 | 16660 | 11 |
| 390 | 20230718 | 120500 | 2684519070 | 16660 | 16660 | 16660 | 16660 | 115 |
| 391 | 20230718 | 120400 | 2682603170 | 16700 | 16660 | 16700 | 16650 | 3741 |
| 392 | 20230718 | 120300 | 2620253290 | 16670 | 16650 | 16670 | 16650 | 1197 |
| 393 | 20230718 | 120200 | 2600313450 | 16640 | 16640 | 16650 | 16640 | 679 |
| 394 | 20230718 | 120100 | 2589011300 | 16640 | 16660 | 16660 | 16640 | 1853 |
| 395 | 20230718 | 120000 | 2558153800 | 16660 | 16670 | 16670 | 16660 | 333 |
| 396 | 20230718 | 115900 | 2552603590 | 16670 | 16670 | 16680 | 16670 | 657 |
| 397 | 20230718 | 115800 | 2541651340 | 16670 | 16680 | 16680 | 16670 | 146 |
| 398 | 20230718 | 115700 | 2539216110 | 16690 | 16700 | 16700 | 16680 | 436 |
| 399 | 20230718 | 115600 | 2531939070 | 16690 | 16700 | 16700 | 16690 | 27 |
| 400 | 20230718 | 115500 | 2531488270 | 16700 | 16700 | 16700 | 16700 | 105 |
| 401 | 20230718 | 115400 | 2529734770 | 16700 | 16700 | 16700 | 16690 | 46 |
| 402 | 20230718 | 115300 | 2528966580 | 16700 | 16700 | 16700 | 16700 | 33 |
| 403 | 20230718 | 115200 | 2528415480 | 16700 | 16740 | 16740 | 16700 | 141 |
| 404 | 20230718 | 115100 | 2526059540 | 16740 | 16740 | 16740 | 16740 | 19 |
| 405 | 20230718 | 115000 | 2525741480 | 16750 | 16750 | 16750 | 16750 | 1 |
| 406 | 20230718 | 114900 | 2525724730 | 16700 | 16690 | 16700 | 16690 | 25 |
| 407 | 20230718 | 114800 | 2525307250 | 16700 | 16700 | 16700 | 16700 | 0 |
| 408 | 20230718 | 114700 | 2525307250 | 16700 | 16700 | 16700 | 16700 | 335 |
| 409 | 20230718 | 114600 | 2519712750 | 16700 | 16700 | 16700 | 16700 | 0 |
| 410 | 20230718 | 114500 | 2519712750 | 16700 | 16760 | 16760 | 16700 | 1170 |
| 411 | 20230718 | 114400 | 2500156150 | 16750 | 16760 | 16760 | 16750 | 277 |
| 412 | 20230718 | 114300 | 2495513670 | 16760 | 16760 | 16760 | 16760 | 276 |
| 413 | 20230718 | 114200 | 2490887910 | 16760 | 16760 | 16760 | 16760 | 252 |
| 414 | 20230718 | 114100 | 2486664390 | 16750 | 16750 | 16750 | 16750 | 86 |
| 415 | 20230718 | 114000 | 2485223890 | 16750 | 16750 | 16750 | 16750 | 10 |
| 416 | 20230718 | 113900 | 2485056390 | 16750 | 16750 | 16760 | 16750 | 66 |
| 417 | 20230718 | 113800 | 2483950830 | 16750 | 16750 | 16750 | 16750 | 59 |
| 418 | 20230718 | 113700 | 2482962580 | 16750 | 16750 | 16750 | 16750 | 11 |
| 419 | 20230718 | 113600 | 2482778330 | 16750 | 16750 | 16750 | 16750 | 100 |
| 420 | 20230718 | 113500 | 2481103330 | 16750 | 16760 | 16760 | 16750 | 37 |
| 421 | 20230718 | 113400 | 2480483380 | 16720 | 16710 | 16720 | 16710 | 1835 |
| 422 | 20230718 | 113300 | 2449820400 | 16710 | 16770 | 16770 | 16710 | 39 |
| 423 | 20230718 | 113200 | 2449168410 | 16710 | 16760 | 16760 | 16710 | 1090 |
| 424 | 20230718 | 113100 | 2430934450 | 16770 | 16780 | 16780 | 16770 | 309 |
| 425 | 20230718 | 113000 | 2425749610 | 16780 | 16790 | 16790 | 16780 | 50 |
| 426 | 20230718 | 112900 | 2424910510 | 16780 | 16790 | 16790 | 16780 | 244 |
| 427 | 20230718 | 112800 | 2420815310 | 16790 | 16800 | 16800 | 16790 | 33 |
| 428 | 20230718 | 112700 | 2420261230 | 16790 | 16790 | 16790 | 16790 | 44 |
| 429 | 20230718 | 112600 | 2419522470 | 16790 | 16790 | 16790 | 16790 | 601 |
| 430 | 20230718 | 112500 | 2409431680 | 16790 | 16790 | 16790 | 16790 | 0 |
| 431 | 20230718 | 112400 | 2409431680 | 16790 | 16790 | 16790 | 16790 | 189 |
| 432 | 20230718 | 112300 | 2406258370 | 16810 | 16800 | 16810 | 16800 | 19 |
| 433 | 20230718 | 112200 | 2405939160 | 16800 | 16800 | 16800 | 16800 | 18 |
| 434 | 20230718 | 112100 | 2405636760 | 16800 | 16800 | 16800 | 16800 | 197 |
| 435 | 20230718 | 112000 | 2402327160 | 16800 | 16800 | 16800 | 16800 | 6 |
| 436 | 20230718 | 111900 | 2402226360 | 16780 | 16790 | 16790 | 16780 | 1116 |
| 437 | 20230718 | 111800 | 2383498660 | 16800 | 16800 | 16800 | 16800 | 419 |
| 438 | 20230718 | 111700 | 2376459460 | 16790 | 16790 | 16790 | 16790 | 21 |
| 439 | 20230718 | 111600 | 2376106870 | 16790 | 16800 | 16800 | 16790 | 141 |
| 440 | 20230718 | 111500 | 2373738580 | 16800 | 16800 | 16800 | 16800 | 50 |
| 441 | 20230718 | 111400 | 2372898580 | 16800 | 16790 | 16800 | 16790 | 183 |
| 442 | 20230718 | 111300 | 2369825190 | 16790 | 16800 | 16800 | 16790 | 32 |
| 443 | 20230718 | 111200 | 2369287600 | 16800 | 16800 | 16800 | 16800 | 175 |
| 444 | 20230718 | 111100 | 2366347600 | 16790 | 16790 | 16790 | 16790 | 17 |
| 445 | 20230718 | 111000 | 2366062170 | 16800 | 16790 | 16800 | 16790 | 141 |
| 446 | 20230718 | 110900 | 2363693930 | 16790 | 16790 | 16790 | 16790 | 112 |
| 447 | 20230718 | 110800 | 2361813450 | 16800 | 16800 | 16800 | 16800 | 94 |
| 448 | 20230718 | 110700 | 2360234250 | 16800 | 16790 | 16800 | 16790 | 74 |
| 449 | 20230718 | 110600 | 2358991080 | 16790 | 16800 | 16800 | 16790 | 54 |
| 450 | 20230718 | 110500 | 2358083900 | 16800 | 16800 | 16810 | 16790 | 798 |
| 451 | 20230718 | 110400 | 2344676960 | 16800 | 16790 | 16800 | 16790 | 60 |
| 452 | 20230718 | 110300 | 2343669490 | 16790 | 16790 | 16790 | 16790 | 94 |
| 453 | 20230718 | 110200 | 2342091230 | 16790 | 16790 | 16790 | 16780 | 28 |
| 454 | 20230718 | 110100 | 2341621240 | 16790 | 16790 | 16790 | 16790 | 177 |
| 455 | 20230718 | 110000 | 2338649410 | 16790 | 16790 | 16790 | 16790 | 68 |
| 456 | 20230718 | 105900 | 2337507690 | 16790 | 16790 | 16800 | 16790 | 206 |
| 457 | 20230718 | 105800 | 2334048940 | 16790 | 16780 | 16790 | 16780 | 174 |
| 458 | 20230718 | 105700 | 2331128250 | 16760 | 16750 | 16770 | 16750 | 540 |
| 459 | 20230718 | 105600 | 2322080130 | 16750 | 16770 | 16770 | 16750 | 722 |
| 460 | 20230718 | 105500 | 2309976630 | 16770 | 16750 | 16770 | 16750 | 111 |
| 461 | 20230718 | 105400 | 2308117180 | 16740 | 16780 | 16780 | 16740 | 125 |
| 462 | 20230718 | 105300 | 2306023040 | 16780 | 16780 | 16780 | 16780 | 1 |
| 463 | 20230718 | 105200 | 2306006260 | 16740 | 16780 | 16780 | 16740 | 337 |
| 464 | 20230718 | 105100 | 2300360540 | 16780 | 16750 | 16780 | 16740 | 758 |
| 465 | 20230718 | 105000 | 2287656200 | 16750 | 16730 | 16750 | 16730 | 400 |
| 466 | 20230718 | 104900 | 2280958920 | 16730 | 16730 | 16730 | 16730 | 50 |
| 467 | 20230718 | 104800 | 2280122420 | 16730 | 16730 | 16730 | 16730 | 53 |
| 468 | 20230718 | 104700 | 2279235730 | 16730 | 16720 | 16730 | 16720 | 304 |
| 469 | 20230718 | 104600 | 2274152840 | 16720 | 16720 | 16720 | 16720 | 139 |
| 470 | 20230718 | 104500 | 2271828760 | 16720 | 16710 | 16720 | 16700 | 652 |
| 471 | 20230718 | 104400 | 2260929830 | 16700 | 16690 | 16700 | 16690 | 494 |
| 472 | 20230718 | 104300 | 2252681130 | 16680 | 16670 | 16680 | 16670 | 473 |
| 473 | 20230718 | 104200 | 2244794220 | 16670 | 16670 | 16670 | 16660 | 446 |
| 474 | 20230718 | 104100 | 2237359700 | 16670 | 16680 | 16680 | 16670 | 344 |
| 475 | 20230718 | 104000 | 2231625190 | 16670 | 16680 | 16680 | 16670 | 1479 |
| 476 | 20230718 | 103900 | 2206958960 | 16680 | 16680 | 16680 | 16680 | 350 |
| 477 | 20230718 | 103800 | 2201120960 | 16680 | 16690 | 16690 | 16680 | 917 |
| 478 | 20230718 | 103700 | 2185816400 | 16690 | 16690 | 16690 | 16690 | 23 |
| 479 | 20230718 | 103600 | 2185432530 | 16690 | 16710 | 16720 | 16690 | 714 |
| 480 | 20230718 | 103500 | 2173507460 | 16710 | 16720 | 16720 | 16710 | 486 |
| 481 | 20230718 | 103400 | 2165386310 | 16710 | 16700 | 16710 | 16690 | 1000 |
| 482 | 20230718 | 103300 | 2148688980 | 16700 | 16690 | 16700 | 16690 | 1758 |
| 483 | 20230718 | 103200 | 2119347920 | 16700 | 16700 | 16710 | 16700 | 1975 |
| 484 | 20230718 | 103100 | 2086365220 | 16700 | 16710 | 16710 | 16700 | 1571 |
| 485 | 20230718 | 103000 | 2060128990 | 16710 | 16730 | 16730 | 16710 | 3351 |
| 486 | 20230718 | 102900 | 2004114330 | 16740 | 16750 | 16750 | 16740 | 978 |
| 487 | 20230718 | 102800 | 1987742600 | 16750 | 16760 | 16760 | 16750 | 1207 |
| 488 | 20230718 | 102700 | 1967523290 | 16760 | 16750 | 16760 | 16750 | 126 |
| 489 | 20230718 | 102600 | 1965411710 | 16760 | 16760 | 16760 | 16760 | 430 |
| 490 | 20230718 | 102500 | 1958204910 | 16760 | 16780 | 16780 | 16760 | 1127 |
| 491 | 20230718 | 102400 | 1939308770 | 16770 | 16770 | 16770 | 16770 | 558 |
| 492 | 20230718 | 102300 | 1929951110 | 16770 | 16770 | 16770 | 16770 | 78 |
| 493 | 20230718 | 102200 | 1928643050 | 16770 | 16770 | 16770 | 16770 | 108 |
| 494 | 20230718 | 102100 | 1926831890 | 16770 | 16780 | 16780 | 16770 | 95 |
| 495 | 20230718 | 102000 | 1925238090 | 16780 | 16770 | 16780 | 16770 | 514 |
| 496 | 20230718 | 101900 | 1916617520 | 16770 | 16790 | 16790 | 16770 | 248 |
| 497 | 20230718 | 101800 | 1912454100 | 16800 | 16810 | 16810 | 16800 | 437 |
| 498 | 20230718 | 101700 | 1905112280 | 16820 | 16800 | 16820 | 16800 | 297 |
| 499 | 20230718 | 101600 | 1900118690 | 16800 | 16760 | 16800 | 16760 | 1104 |
| 500 | 20230718 | 101500 | 1881582730 | 16760 | 16760 | 16760 | 16760 | 1 |
| 501 | 20230718 | 101400 | 1881565970 | 16750 | 16750 | 16750 | 16750 | 54 |
| 502 | 20230718 | 101300 | 1880661470 | 16750 | 16760 | 16760 | 16750 | 398 |
| 503 | 20230718 | 101200 | 1873994110 | 16750 | 16750 | 16750 | 16750 | 50 |
| 504 | 20230718 | 101100 | 1873156610 | 16740 | 16750 | 16750 | 16740 | 302 |
| 505 | 20230718 | 101000 | 1868098630 | 16750 | 16750 | 16750 | 16750 | 436 |
| 506 | 20230718 | 100900 | 1860795630 | 16750 | 16760 | 16760 | 16750 | 1240 |
| 507 | 20230718 | 100800 | 1840020090 | 16760 | 16780 | 16780 | 16760 | 1549 |
| 508 | 20230718 | 100700 | 1814040250 | 16780 | 16800 | 16800 | 16780 | 266 |
| 509 | 20230718 | 100600 | 1809575670 | 16780 | 16800 | 16800 | 16780 | 189 |
| 510 | 20230718 | 100500 | 1806401930 | 16790 | 16790 | 16790 | 16790 | 25 |
| 511 | 20230718 | 100400 | 1805982180 | 16780 | 16790 | 16790 | 16780 | 168 |
| 512 | 20230718 | 100300 | 1803161920 | 16790 | 16800 | 16800 | 16790 | 62 |
| 513 | 20230718 | 100200 | 1802120920 | 16790 | 16790 | 16790 | 16790 | 77 |
| 514 | 20230718 | 100100 | 1800828090 | 16790 | 16790 | 16790 | 16790 | 99 |
| 515 | 20230718 | 100000 | 1799165880 | 16790 | 16770 | 16800 | 16770 | 96 |
| 516 | 20230718 | 095900 | 1797555160 | 16770 | 16770 | 16800 | 16770 | 200 |
| 517 | 20230718 | 095800 | 1794198860 | 16770 | 16770 | 16800 | 16770 | 52 |
| 518 | 20230718 | 095700 | 1793326460 | 16800 | 16770 | 16800 | 16760 | 85 |
| 519 | 20230718 | 095600 | 1791900920 | 16800 | 16760 | 16800 | 16760 | 70 |
| 520 | 20230718 | 095500 | 1790727320 | 16760 | 16760 | 16760 | 16760 | 4 |
| 521 | 20230718 | 095400 | 1790660280 | 16750 | 16760 | 16810 | 16750 | 632 |
| 522 | 20230718 | 095300 | 1780071220 | 16760 | 16760 | 16770 | 16750 | 1415 |
| 523 | 20230718 | 095200 | 1756357090 | 16760 | 16770 | 16780 | 16760 | 4008 |
| 524 | 20230718 | 095100 | 1689165540 | 16770 | 16760 | 16770 | 16750 | 931 |
| 525 | 20230718 | 095000 | 1673567740 | 16750 | 16760 | 16760 | 16750 | 3872 |
| 526 | 20230718 | 094900 | 1608699650 | 16760 | 16810 | 16810 | 16760 | 994 |
| 527 | 20230718 | 094800 | 1592034030 | 16810 | 16770 | 16810 | 16770 | 1110 |
| 528 | 20230718 | 094700 | 1573397740 | 16760 | 16760 | 16760 | 16750 | 1132 |
| 529 | 20230718 | 094600 | 1554432080 | 16760 | 16790 | 16800 | 16760 | 1944 |
| 530 | 20230718 | 094500 | 1521800680 | 16800 | 16850 | 16850 | 16800 | 2485 |
| 531 | 20230718 | 094400 | 1479997540 | 16890 | 16850 | 16890 | 16850 | 115 |
| 532 | 20230718 | 094300 | 1478057810 | 16830 | 16830 | 16900 | 16830 | 686 |
| 533 | 20230718 | 094200 | 1466505670 | 16830 | 16900 | 16900 | 16810 | 1704 |
| 534 | 20230718 | 094100 | 1437780840 | 16900 | 16940 | 16940 | 16900 | 1302 |
| 535 | 20230718 | 094000 | 1415749680 | 16930 | 16960 | 16970 | 16930 | 1021 |
| 536 | 20230718 | 093900 | 1398450360 | 16960 | 16970 | 16980 | 16960 | 1156 |
| 537 | 20230718 | 093800 | 1378834290 | 16970 | 16960 | 16970 | 16950 | 1060 |
| 538 | 20230718 | 093700 | 1360853610 | 16970 | 16930 | 16970 | 16930 | 149 |
| 539 | 20230718 | 093600 | 1358327880 | 16930 | 16930 | 16930 | 16930 | 50 |
| 540 | 20230718 | 093500 | 1357481380 | 16930 | 17010 | 17010 | 16930 | 1326 |
| 541 | 20230718 | 093400 | 1334996340 | 16990 | 17090 | 17090 | 16990 | 2394 |
| 542 | 20230718 | 093300 | 1294240650 | 17090 | 17130 | 17140 | 17090 | 1873 |
| 543 | 20230718 | 093200 | 1262193460 | 17130 | 17070 | 17190 | 17070 | 7645 |
| 544 | 20230718 | 093100 | 1131184230 | 17070 | 16960 | 17070 | 16960 | 4283 |
| 545 | 20230718 | 093000 | 1058393800 | 16960 | 16970 | 16970 | 16960 | 564 |
| 546 | 20230718 | 092900 | 1048825650 | 16980 | 16970 | 16980 | 16970 | 452 |
| 547 | 20230718 | 092800 | 1041154080 | 16970 | 16990 | 16990 | 16960 | 2635 |
| 548 | 20230718 | 092700 | 996425270 | 16990 | 16990 | 16990 | 16980 | 1458 |
| 549 | 20230718 | 092600 | 971654070 | 16960 | 16950 | 16980 | 16950 | 1237 |
| 550 | 20230718 | 092500 | 950661190 | 16960 | 16900 | 16960 | 16900 | 1041 |
| 551 | 20230718 | 092400 | 933035730 | 16850 | 16900 | 16900 | 16850 | 459 |
| 552 | 20230718 | 092300 | 925299400 | 16870 | 16810 | 16870 | 16810 | 1819 |
| 553 | 20230718 | 092200 | 894629760 | 16810 | 16800 | 16810 | 16800 | 35 |
| 554 | 20230718 | 092100 | 894041630 | 16790 | 16800 | 16800 | 16790 | 653 |
| 555 | 20230718 | 092000 | 883072580 | 16800 | 16810 | 16850 | 16800 | 1012 |
| 556 | 20230718 | 091900 | 866060240 | 16800 | 16860 | 16860 | 16800 | 6078 |
| 557 | 20230718 | 091800 | 763765980 | 16860 | 16870 | 16870 | 16860 | 1209 |
| 558 | 20230718 | 091700 | 743382090 | 16860 | 16890 | 16900 | 16860 | 509 |
| 559 | 20230718 | 091600 | 734794630 | 16890 | 16860 | 16900 | 16860 | 622 |
| 560 | 20230718 | 091500 | 724287500 | 16850 | 16850 | 16880 | 16850 | 889 |
| 561 | 20230718 | 091400 | 709306680 | 16850 | 16860 | 16860 | 16840 | 1319 |
| 562 | 20230718 | 091300 | 687079520 | 16860 | 16890 | 16890 | 16860 | 445 |
| 563 | 20230718 | 091200 | 679575610 | 16890 | 16890 | 16890 | 16860 | 987 |
| 564 | 20230718 | 091100 | 662923130 | 16890 | 16980 | 16980 | 16880 | 1629 |
| 565 | 20230718 | 091000 | 635362500 | 16980 | 16880 | 17000 | 16850 | 2313 |
| 566 | 20230718 | 090900 | 596126580 | 16850 | 16830 | 16850 | 16820 | 1642 |
| 567 | 20230718 | 090800 | 568487170 | 16830 | 16750 | 16830 | 16750 | 1396 |
| 568 | 20230718 | 090700 | 545045710 | 16740 | 16730 | 16750 | 16730 | 738 |
| 569 | 20230718 | 090600 | 532691340 | 16730 | 16720 | 16740 | 16720 | 1639 |
| 570 | 20230718 | 090500 | 505270600 | 16730 | 16690 | 16730 | 16690 | 708 |
| 571 | 20230718 | 090400 | 493444050 | 16660 | 16650 | 16670 | 16650 | 2520 |
| 572 | 20230718 | 090300 | 451464360 | 16650 | 16640 | 16700 | 16620 | 7757 |
| 573 | 20230718 | 090200 | 322353420 | 16640 | 16760 | 16760 | 16630 | 6056 |
| 574 | 20230718 | 090100 | 221327970 | 16760 | 16840 | 16840 | 16720 | 6162 |
| 575 | 20230718 | 090000 | 117817940 | 16830 | 16980 | 16980 | 16830 | 6942 |