30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 185800 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 6211 |
| 3 | 20230718 | 185700 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 4 | 20230718 | 185600 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 5 | 20230718 | 185500 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 6 | 20230718 | 185400 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 7 | 20230718 | 185300 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 8 | 20230718 | 185200 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 9 | 20230718 | 185100 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 10 | 20230718 | 185000 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 11 | 20230718 | 184900 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 12 | 20230718 | 184800 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 13 | 20230718 | 184700 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 14 | 20230718 | 184600 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 15 | 20230718 | 184500 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 16 | 20230718 | 184400 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 17 | 20230718 | 184300 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 18 | 20230718 | 184200 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 19 | 20230718 | 184100 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 20 | 20230718 | 184000 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 21 | 20230718 | 183900 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 22 | 20230718 | 183800 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 23 | 20230718 | 183700 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 24 | 20230718 | 183600 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 25 | 20230718 | 183500 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 26 | 20230718 | 183400 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 27 | 20230718 | 183300 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 28 | 20230718 | 183200 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 29 | 20230718 | 183100 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 30 | 20230718 | 183000 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 31 | 20230718 | 182900 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 32 | 20230718 | 182800 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 6211 |
| 33 | 20230718 | 182700 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 34 | 20230718 | 182600 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 35 | 20230718 | 182500 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 36 | 20230718 | 182400 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 37 | 20230718 | 182300 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 38 | 20230718 | 182200 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 39 | 20230718 | 182100 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 40 | 20230718 | 182000 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 41 | 20230718 | 181900 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 42 | 20230718 | 181800 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 43 | 20230718 | 181700 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 44 | 20230718 | 181600 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 45 | 20230718 | 181500 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 46 | 20230718 | 181400 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 47 | 20230718 | 181300 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 48 | 20230718 | 181200 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 49 | 20230718 | 181100 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 50 | 20230718 | 181000 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 51 | 20230718 | 180900 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 52 | 20230718 | 180800 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 53 | 20230718 | 180700 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 54 | 20230718 | 180600 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 55 | 20230718 | 180500 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 56 | 20230718 | 180400 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 57 | 20230718 | 180300 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 58 | 20230718 | 180200 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 59 | 20230718 | 180100 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 60 | 20230718 | 180000 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 61 | 20230718 | 175900 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 62 | 20230718 | 175800 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 6211 |
| 63 | 20230718 | 175700 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 64 | 20230718 | 175600 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 65 | 20230718 | 175500 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 66 | 20230718 | 175400 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 67 | 20230718 | 175300 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 68 | 20230718 | 175200 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 69 | 20230718 | 175100 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 70 | 20230718 | 175000 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 71 | 20230718 | 174900 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 72 | 20230718 | 174800 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 73 | 20230718 | 174700 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 74 | 20230718 | 174600 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 75 | 20230718 | 174500 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 76 | 20230718 | 174400 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 77 | 20230718 | 174300 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 78 | 20230718 | 174200 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 79 | 20230718 | 174100 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 80 | 20230718 | 174000 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 81 | 20230718 | 173900 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 82 | 20230718 | 173800 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 83 | 20230718 | 173700 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 84 | 20230718 | 173600 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 85 | 20230718 | 173500 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 86 | 20230718 | 173400 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 87 | 20230718 | 173300 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 88 | 20230718 | 173200 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 89 | 20230718 | 173100 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 90 | 20230718 | 173000 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 91 | 20230718 | 172900 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 92 | 20230718 | 172800 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 6211 |
| 93 | 20230718 | 172700 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 94 | 20230718 | 172600 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 95 | 20230718 | 172500 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 96 | 20230718 | 172400 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 97 | 20230718 | 172300 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 98 | 20230718 | 172200 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 99 | 20230718 | 172100 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 100 | 20230718 | 172000 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 101 | 20230718 | 171900 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 102 | 20230718 | 171800 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 103 | 20230718 | 171700 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 104 | 20230718 | 171600 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 105 | 20230718 | 171500 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 106 | 20230718 | 171400 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 107 | 20230718 | 171300 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 108 | 20230718 | 171200 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 109 | 20230718 | 171100 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 110 | 20230718 | 171000 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 111 | 20230718 | 170900 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 112 | 20230718 | 170800 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 113 | 20230718 | 170700 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 114 | 20230718 | 170600 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 115 | 20230718 | 170500 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 116 | 20230718 | 170400 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 117 | 20230718 | 170300 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 118 | 20230718 | 170200 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 119 | 20230718 | 170100 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 120 | 20230718 | 170000 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 121 | 20230718 | 165900 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 122 | 20230718 | 165800 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 6211 |
| 123 | 20230718 | 165700 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 124 | 20230718 | 165600 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 125 | 20230718 | 165500 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 126 | 20230718 | 165400 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 127 | 20230718 | 165300 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 128 | 20230718 | 165200 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 129 | 20230718 | 165100 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 130 | 20230718 | 165000 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 131 | 20230718 | 164900 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 132 | 20230718 | 164800 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 133 | 20230718 | 164700 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 134 | 20230718 | 164600 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 135 | 20230718 | 164500 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 136 | 20230718 | 164400 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 137 | 20230718 | 164300 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 138 | 20230718 | 164200 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 139 | 20230718 | 164100 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 140 | 20230718 | 164000 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 141 | 20230718 | 163900 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 142 | 20230718 | 163800 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 143 | 20230718 | 163700 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 144 | 20230718 | 163600 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 145 | 20230718 | 163500 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 146 | 20230718 | 163400 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 147 | 20230718 | 163300 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 148 | 20230718 | 163200 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 149 | 20230718 | 163100 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 150 | 20230718 | 163000 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 151 | 20230718 | 162900 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 152 | 20230718 | 162800 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 6211 |
| 153 | 20230718 | 162700 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 154 | 20230718 | 162600 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 155 | 20230718 | 162500 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 156 | 20230718 | 162400 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 157 | 20230718 | 162300 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 158 | 20230718 | 162200 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 159 | 20230718 | 162100 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 160 | 20230718 | 162000 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 161 | 20230718 | 161900 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 162 | 20230718 | 161800 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 163 | 20230718 | 161700 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 164 | 20230718 | 161600 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 165 | 20230718 | 161500 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 166 | 20230718 | 161400 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 167 | 20230718 | 161300 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 168 | 20230718 | 161200 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 169 | 20230718 | 161100 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 170 | 20230718 | 161000 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 171 | 20230718 | 160900 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 172 | 20230718 | 160800 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 173 | 20230718 | 160700 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 174 | 20230718 | 160600 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 175 | 20230718 | 160500 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 176 | 20230718 | 160400 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 177 | 20230718 | 160300 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 178 | 20230718 | 160200 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 179 | 20230718 | 160100 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 180 | 20230718 | 160000 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 181 | 20230718 | 155900 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 182 | 20230718 | 155800 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 6211 |
| 183 | 20230718 | 155700 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 184 | 20230718 | 155600 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 185 | 20230718 | 155500 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 186 | 20230718 | 155400 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 187 | 20230718 | 155300 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 188 | 20230718 | 155200 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 189 | 20230718 | 155100 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 190 | 20230718 | 155000 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 191 | 20230718 | 154900 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 192 | 20230718 | 154800 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 193 | 20230718 | 154700 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 194 | 20230718 | 154600 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 195 | 20230718 | 154500 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 196 | 20230718 | 154400 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 197 | 20230718 | 154300 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 198 | 20230718 | 154200 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 199 | 20230718 | 154100 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 200 | 20230718 | 154000 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 201 | 20230718 | 153900 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 202 | 20230718 | 153800 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 203 | 20230718 | 153700 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 204 | 20230718 | 153600 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 205 | 20230718 | 153500 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 206 | 20230718 | 153400 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 207 | 20230718 | 153300 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 208 | 20230718 | 153200 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 209 | 20230718 | 153100 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 0 |
| 210 | 20230718 | 153000 | 4137150340 | 8680 | 8680 | 8680 | 8680 | 6211 |
| 211 | 20230718 | 152900 | 4083238860 | 8690 | 8690 | 8690 | 8690 | 0 |
| 212 | 20230718 | 152800 | 4083238860 | 8690 | 8690 | 8690 | 8690 | 0 |
| 213 | 20230718 | 152700 | 4083238860 | 8690 | 8690 | 8690 | 8690 | 0 |
| 214 | 20230718 | 152600 | 4083238860 | 8690 | 8690 | 8690 | 8690 | 0 |
| 215 | 20230718 | 152500 | 4083238860 | 8690 | 8690 | 8690 | 8690 | 0 |
| 216 | 20230718 | 152400 | 4083238860 | 8690 | 8690 | 8690 | 8690 | 0 |
| 217 | 20230718 | 152300 | 4083238860 | 8690 | 8690 | 8690 | 8690 | 0 |
| 218 | 20230718 | 152200 | 4083238860 | 8690 | 8690 | 8690 | 8690 | 0 |
| 219 | 20230718 | 152100 | 4083238860 | 8690 | 8690 | 8690 | 8690 | 0 |
| 220 | 20230718 | 152000 | 4083238860 | 8690 | 8690 | 8690 | 8690 | 0 |
| 221 | 20230718 | 151900 | 4083238860 | 8690 | 8700 | 8710 | 8690 | 5457 |
| 222 | 20230718 | 151800 | 4035783810 | 8710 | 8710 | 8710 | 8700 | 364 |
| 223 | 20230718 | 151700 | 4032613900 | 8710 | 8710 | 8710 | 8700 | 214 |
| 224 | 20230718 | 151600 | 4030749990 | 8700 | 8700 | 8710 | 8700 | 2134 |
| 225 | 20230718 | 151500 | 4012184030 | 8710 | 8710 | 8710 | 8700 | 2690 |
| 226 | 20230718 | 151400 | 3988779470 | 8710 | 8710 | 8710 | 8700 | 7 |
| 227 | 20230718 | 151300 | 3988718550 | 8710 | 8710 | 8710 | 8700 | 361 |
| 228 | 20230718 | 151200 | 3985574350 | 8710 | 8710 | 8710 | 8700 | 1611 |
| 229 | 20230718 | 151100 | 3971556140 | 8710 | 8710 | 8710 | 8700 | 367 |
| 230 | 20230718 | 151000 | 3968359580 | 8710 | 8720 | 8720 | 8710 | 3502 |
| 231 | 20230718 | 150900 | 3937857010 | 8720 | 8710 | 8720 | 8710 | 65 |
| 232 | 20230718 | 150800 | 3937290760 | 8710 | 8730 | 8730 | 8710 | 4105 |
| 233 | 20230718 | 150700 | 3901506280 | 8720 | 8730 | 8730 | 8720 | 74 |
| 234 | 20230718 | 150600 | 3900860970 | 8720 | 8730 | 8730 | 8720 | 231 |
| 235 | 20230718 | 150500 | 3898845420 | 8730 | 8710 | 8730 | 8710 | 223 |
| 236 | 20230718 | 150400 | 3896900650 | 8710 | 8720 | 8720 | 8710 | 696 |
| 237 | 20230718 | 150300 | 3890838480 | 8720 | 8710 | 8720 | 8710 | 1974 |
| 238 | 20230718 | 150200 | 3873637640 | 8710 | 8720 | 8730 | 8710 | 1722 |
| 239 | 20230718 | 150100 | 3858633350 | 8720 | 8720 | 8730 | 8720 | 1052 |
| 240 | 20230718 | 150000 | 3849458750 | 8740 | 8740 | 8740 | 8740 | 0 |
| 241 | 20230718 | 145900 | 3849458750 | 8740 | 8740 | 8740 | 8740 | 0 |
| 242 | 20230718 | 145800 | 3849458750 | 8740 | 8710 | 8740 | 8710 | 2365 |
| 243 | 20230718 | 145700 | 3828846590 | 8720 | 8730 | 8730 | 8710 | 536 |
| 244 | 20230718 | 145600 | 3824172870 | 8730 | 8720 | 8730 | 8710 | 419 |
| 245 | 20230718 | 145500 | 3820519490 | 8710 | 8720 | 8720 | 8710 | 267 |
| 246 | 20230718 | 145400 | 3818191350 | 8720 | 8710 | 8720 | 8710 | 1325 |
| 247 | 20230718 | 145300 | 3806641230 | 8720 | 8710 | 8720 | 8710 | 1536 |
| 248 | 20230718 | 145200 | 3793252650 | 8720 | 8720 | 8720 | 8720 | 145 |
| 249 | 20230718 | 145100 | 3791988250 | 8720 | 8720 | 8720 | 8720 | 0 |
| 250 | 20230718 | 145000 | 3791988250 | 8720 | 8710 | 8720 | 8710 | 617 |
| 251 | 20230718 | 144900 | 3786614020 | 8720 | 8710 | 8720 | 8710 | 66 |
| 252 | 20230718 | 144800 | 3786038540 | 8710 | 8710 | 8720 | 8710 | 338 |
| 253 | 20230718 | 144700 | 3783093310 | 8710 | 8720 | 8720 | 8700 | 1368 |
| 254 | 20230718 | 144600 | 3771180920 | 8710 | 8710 | 8720 | 8700 | 201 |
| 255 | 20230718 | 144500 | 3769430340 | 8710 | 8710 | 8720 | 8710 | 533 |
| 256 | 20230718 | 144400 | 3764786050 | 8710 | 8710 | 8710 | 8700 | 346 |
| 257 | 20230718 | 144300 | 3761773240 | 8700 | 8710 | 8710 | 8700 | 221 |
| 258 | 20230718 | 144200 | 3759848430 | 8710 | 8700 | 8710 | 8700 | 78 |
| 259 | 20230718 | 144100 | 3759169070 | 8700 | 8700 | 8710 | 8700 | 151 |
| 260 | 20230718 | 144000 | 3757855310 | 8710 | 8700 | 8710 | 8700 | 943 |
| 261 | 20230718 | 143900 | 3749651200 | 8700 | 8700 | 8700 | 8700 | 383 |
| 262 | 20230718 | 143800 | 3746319100 | 8700 | 8700 | 8700 | 8690 | 203 |
| 263 | 20230718 | 143700 | 3744555000 | 8700 | 8700 | 8700 | 8700 | 1 |
| 264 | 20230718 | 143600 | 3744546300 | 8690 | 8690 | 8700 | 8690 | 576 |
| 265 | 20230718 | 143500 | 3739539250 | 8700 | 8700 | 8700 | 8700 | 904 |
| 266 | 20230718 | 143400 | 3731674450 | 8700 | 8690 | 8700 | 8690 | 3533 |
| 267 | 20230718 | 143300 | 3700963530 | 8690 | 8700 | 8700 | 8690 | 388 |
| 268 | 20230718 | 143200 | 3697591190 | 8700 | 8700 | 8700 | 8690 | 100 |
| 269 | 20230718 | 143100 | 3696721690 | 8690 | 8700 | 8700 | 8690 | 35 |
| 270 | 20230718 | 143000 | 3696417210 | 8700 | 8690 | 8700 | 8690 | 100 |
| 271 | 20230718 | 142900 | 3695548130 | 8690 | 8690 | 8690 | 8690 | 2 |
| 272 | 20230718 | 142800 | 3695530750 | 8690 | 8690 | 8690 | 8680 | 4540 |
| 273 | 20230718 | 142700 | 3656110370 | 8690 | 8680 | 8690 | 8680 | 352 |
| 274 | 20230718 | 142600 | 3653051510 | 8680 | 8690 | 8690 | 8680 | 3382 |
| 275 | 20230718 | 142500 | 3623677570 | 8690 | 8700 | 8700 | 8680 | 14024 |
| 276 | 20230718 | 142400 | 3501892680 | 8710 | 8720 | 8720 | 8710 | 507 |
| 277 | 20230718 | 142300 | 3497476290 | 8720 | 8700 | 8720 | 8700 | 2992 |
| 278 | 20230718 | 142200 | 3471421170 | 8700 | 8700 | 8710 | 8700 | 253 |
| 279 | 20230718 | 142100 | 3469219400 | 8710 | 8710 | 8710 | 8700 | 2267 |
| 280 | 20230718 | 142000 | 3449496450 | 8700 | 8710 | 8710 | 8700 | 72 |
| 281 | 20230718 | 141900 | 3448869530 | 8710 | 8700 | 8710 | 8700 | 28 |
| 282 | 20230718 | 141800 | 3448625740 | 8700 | 8710 | 8710 | 8700 | 514 |
| 283 | 20230718 | 141700 | 3444153800 | 8710 | 8690 | 8710 | 8690 | 1051 |
| 284 | 20230718 | 141600 | 3435010010 | 8700 | 8700 | 8700 | 8700 | 132 |
| 285 | 20230718 | 141500 | 3433861610 | 8690 | 8690 | 8690 | 8680 | 3598 |
| 286 | 20230718 | 141400 | 3402603280 | 8690 | 8690 | 8690 | 8690 | 512 |
| 287 | 20230718 | 141300 | 3398154000 | 8690 | 8690 | 8690 | 8680 | 1020 |
| 288 | 20230718 | 141200 | 3389290830 | 8690 | 8690 | 8690 | 8690 | 2253 |
| 289 | 20230718 | 141100 | 3369712260 | 8690 | 8690 | 8690 | 8690 | 390 |
| 290 | 20230718 | 141000 | 3366323160 | 8690 | 8690 | 8690 | 8690 | 88 |
| 291 | 20230718 | 140900 | 3365558440 | 8700 | 8690 | 8700 | 8690 | 393 |
| 292 | 20230718 | 140800 | 3362142000 | 8690 | 8690 | 8690 | 8690 | 789 |
| 293 | 20230718 | 140700 | 3355285590 | 8700 | 8700 | 8700 | 8690 | 877 |
| 294 | 20230718 | 140600 | 3347662830 | 8700 | 8690 | 8700 | 8690 | 1415 |
| 295 | 20230718 | 140500 | 3335366370 | 8690 | 8700 | 8700 | 8690 | 3393 |
| 296 | 20230718 | 140400 | 3305880640 | 8700 | 8700 | 8700 | 8700 | 414 |
| 297 | 20230718 | 140300 | 3302278840 | 8700 | 8700 | 8700 | 8700 | 371 |
| 298 | 20230718 | 140200 | 3299051140 | 8700 | 8700 | 8700 | 8690 | 212 |
| 299 | 20230718 | 140100 | 3297206770 | 8700 | 8690 | 8700 | 8690 | 972 |
| 300 | 20230718 | 140000 | 3288750400 | 8690 | 8700 | 8700 | 8690 | 2916 |
| 301 | 20230718 | 135900 | 3263394110 | 8710 | 8700 | 8710 | 8700 | 1509 |
| 302 | 20230718 | 135800 | 3250265210 | 8710 | 8710 | 8710 | 8700 | 38 |
| 303 | 20230718 | 135700 | 3249934330 | 8710 | 8710 | 8710 | 8710 | 84 |
| 304 | 20230718 | 135600 | 3249202690 | 8710 | 8700 | 8710 | 8700 | 382 |
| 305 | 20230718 | 135500 | 3245878290 | 8700 | 8690 | 8700 | 8690 | 816 |
| 306 | 20230718 | 135400 | 3238779100 | 8700 | 8700 | 8700 | 8700 | 15 |
| 307 | 20230718 | 135300 | 3238648600 | 8700 | 8700 | 8700 | 8700 | 345 |
| 308 | 20230718 | 135200 | 3235647100 | 8700 | 8700 | 8700 | 8690 | 470 |
| 309 | 20230718 | 135100 | 3231561550 | 8700 | 8700 | 8700 | 8700 | 40 |
| 310 | 20230718 | 135000 | 3231213550 | 8700 | 8690 | 8700 | 8690 | 5578 |
| 311 | 20230718 | 134900 | 3182720310 | 8700 | 8700 | 8700 | 8700 | 42 |
| 312 | 20230718 | 134800 | 3182354910 | 8700 | 8690 | 8700 | 8690 | 1848 |
| 313 | 20230718 | 134700 | 3166295740 | 8690 | 8690 | 8700 | 8680 | 2394 |
| 314 | 20230718 | 134600 | 3145492890 | 8690 | 8700 | 8700 | 8690 | 2376 |
| 315 | 20230718 | 134500 | 3124842810 | 8700 | 8700 | 8700 | 8690 | 226 |
| 316 | 20230718 | 134400 | 3122876630 | 8700 | 8700 | 8700 | 8690 | 64 |
| 317 | 20230718 | 134300 | 3122320230 | 8690 | 8690 | 8690 | 8690 | 727 |
| 318 | 20230718 | 134200 | 3116002600 | 8690 | 8690 | 8690 | 8680 | 646 |
| 319 | 20230718 | 134100 | 3110388870 | 8680 | 8680 | 8690 | 8680 | 1095 |
| 320 | 20230718 | 134000 | 3100884040 | 8690 | 8690 | 8690 | 8690 | 242 |
| 321 | 20230718 | 133900 | 3098781060 | 8690 | 8690 | 8690 | 8690 | 189 |
| 322 | 20230718 | 133800 | 3097138650 | 8690 | 8690 | 8690 | 8680 | 1884 |
| 323 | 20230718 | 133700 | 3080774640 | 8690 | 8690 | 8690 | 8680 | 1589 |
| 324 | 20230718 | 133600 | 3066977840 | 8690 | 8690 | 8690 | 8690 | 2373 |
| 325 | 20230718 | 133500 | 3046356470 | 8690 | 8710 | 8710 | 8690 | 21909 |
| 326 | 20230718 | 133400 | 2855802990 | 8700 | 8700 | 8710 | 8700 | 2678 |
| 327 | 20230718 | 133300 | 2832503110 | 8710 | 8710 | 8710 | 8700 | 2991 |
| 328 | 20230718 | 133200 | 2806454910 | 8710 | 8710 | 8710 | 8710 | 556 |
| 329 | 20230718 | 133100 | 2801612150 | 8710 | 8710 | 8710 | 8700 | 5625 |
| 330 | 20230718 | 133000 | 2752662280 | 8710 | 8720 | 8720 | 8710 | 8864 |
| 331 | 20230718 | 132900 | 2675454190 | 8720 | 8730 | 8730 | 8720 | 1353 |
| 332 | 20230718 | 132800 | 2663647400 | 8720 | 8730 | 8730 | 8720 | 2225 |
| 333 | 20230718 | 132700 | 2644245380 | 8730 | 8720 | 8730 | 8720 | 132 |
| 334 | 20230718 | 132600 | 2643093060 | 8720 | 8730 | 8730 | 8720 | 159 |
| 335 | 20230718 | 132500 | 2641705400 | 8730 | 8730 | 8730 | 8730 | 6 |
| 336 | 20230718 | 132400 | 2641653020 | 8730 | 8730 | 8730 | 8730 | 109 |
| 337 | 20230718 | 132300 | 2640701450 | 8730 | 8730 | 8730 | 8730 | 48 |
| 338 | 20230718 | 132200 | 2640282410 | 8720 | 8720 | 8720 | 8720 | 164 |
| 339 | 20230718 | 132100 | 2638852330 | 8720 | 8730 | 8730 | 8720 | 1308 |
| 340 | 20230718 | 132000 | 2627446550 | 8720 | 8720 | 8720 | 8720 | 821 |
| 341 | 20230718 | 131900 | 2620287430 | 8730 | 8720 | 8730 | 8720 | 1843 |
| 342 | 20230718 | 131800 | 2604203150 | 8730 | 8730 | 8730 | 8730 | 154 |
| 343 | 20230718 | 131700 | 2602858730 | 8740 | 8720 | 8740 | 8720 | 51 |
| 344 | 20230718 | 131600 | 2602413990 | 8720 | 8730 | 8730 | 8720 | 94 |
| 345 | 20230718 | 131500 | 2601593840 | 8720 | 8740 | 8740 | 8720 | 2258 |
| 346 | 20230718 | 131400 | 2581901390 | 8730 | 8730 | 8730 | 8720 | 2081 |
| 347 | 20230718 | 131300 | 2563736910 | 8730 | 8730 | 8730 | 8730 | 37 |
| 348 | 20230718 | 131200 | 2563413900 | 8730 | 8740 | 8740 | 8730 | 10 |
| 349 | 20230718 | 131100 | 2563326590 | 8740 | 8740 | 8740 | 8740 | 503 |
| 350 | 20230718 | 131000 | 2558930370 | 8740 | 8740 | 8750 | 8740 | 252 |
| 351 | 20230718 | 130900 | 2556725880 | 8740 | 8740 | 8740 | 8730 | 403 |
| 352 | 20230718 | 130800 | 2553206750 | 8740 | 8740 | 8740 | 8740 | 300 |
| 353 | 20230718 | 130700 | 2550584750 | 8740 | 8750 | 8750 | 8740 | 1008 |
| 354 | 20230718 | 130600 | 2541773750 | 8750 | 8740 | 8750 | 8740 | 60 |
| 355 | 20230718 | 130500 | 2541249240 | 8740 | 8740 | 8740 | 8740 | 303 |
| 356 | 20230718 | 130400 | 2538601020 | 8740 | 8740 | 8740 | 8740 | 363 |
| 357 | 20230718 | 130300 | 2535428400 | 8750 | 8750 | 8750 | 8750 | 100 |
| 358 | 20230718 | 130200 | 2534553400 | 8750 | 8750 | 8750 | 8740 | 863 |
| 359 | 20230718 | 130100 | 2527007780 | 8750 | 8750 | 8750 | 8750 | 143 |
| 360 | 20230718 | 130000 | 2525756530 | 8740 | 8750 | 8750 | 8740 | 213 |
| 361 | 20230718 | 125900 | 2523894850 | 8750 | 8750 | 8750 | 8750 | 32 |
| 362 | 20230718 | 125800 | 2523614850 | 8750 | 8750 | 8750 | 8750 | 906 |
| 363 | 20230718 | 125700 | 2515687350 | 8740 | 8740 | 8740 | 8730 | 2027 |
| 364 | 20230718 | 125600 | 2497972210 | 8740 | 8740 | 8740 | 8740 | 538 |
| 365 | 20230718 | 125500 | 2493270090 | 8740 | 8740 | 8740 | 8730 | 252 |
| 366 | 20230718 | 125400 | 2491068610 | 8730 | 8740 | 8740 | 8730 | 56 |
| 367 | 20230718 | 125300 | 2490579670 | 8740 | 8740 | 8740 | 8740 | 584 |
| 368 | 20230718 | 125200 | 2485475510 | 8730 | 8730 | 8730 | 8730 | 397 |
| 369 | 20230718 | 125100 | 2482009700 | 8740 | 8740 | 8740 | 8740 | 205 |
| 370 | 20230718 | 125000 | 2480218000 | 8720 | 8730 | 8740 | 8710 | 13586 |
| 371 | 20230718 | 124900 | 2361775830 | 8740 | 8740 | 8740 | 8740 | 2 |
| 372 | 20230718 | 124800 | 2361758350 | 8740 | 8740 | 8740 | 8740 | 210 |
| 373 | 20230718 | 124700 | 2359922950 | 8740 | 8740 | 8740 | 8730 | 555 |
| 374 | 20230718 | 124600 | 2355075830 | 8740 | 8740 | 8740 | 8740 | 65 |
| 375 | 20230718 | 124500 | 2354507730 | 8740 | 8740 | 8740 | 8730 | 91 |
| 376 | 20230718 | 124400 | 2353712450 | 8740 | 8740 | 8740 | 8740 | 757 |
| 377 | 20230718 | 124300 | 2347096270 | 8740 | 8740 | 8740 | 8730 | 148 |
| 378 | 20230718 | 124200 | 2345802950 | 8740 | 8740 | 8740 | 8740 | 14 |
| 379 | 20230718 | 124100 | 2345680590 | 8750 | 8740 | 8750 | 8740 | 406 |
| 380 | 20230718 | 124000 | 2342128590 | 8750 | 8750 | 8750 | 8740 | 551 |
| 381 | 20230718 | 123900 | 2337311710 | 8750 | 8750 | 8750 | 8740 | 162 |
| 382 | 20230718 | 123800 | 2335894710 | 8750 | 8740 | 8750 | 8730 | 55 |
| 383 | 20230718 | 123700 | 2335414290 | 8740 | 8740 | 8740 | 8740 | 107 |
| 384 | 20230718 | 123600 | 2334479110 | 8750 | 8730 | 8750 | 8730 | 32 |
| 385 | 20230718 | 123500 | 2334199510 | 8750 | 8740 | 8750 | 8740 | 598 |
| 386 | 20230718 | 123400 | 2328970620 | 8750 | 8740 | 8750 | 8740 | 68 |
| 387 | 20230718 | 123300 | 2328375670 | 8740 | 8740 | 8740 | 8740 | 100 |
| 388 | 20230718 | 123200 | 2327501670 | 8740 | 8740 | 8740 | 8740 | 239 |
| 389 | 20230718 | 123100 | 2325412810 | 8740 | 8730 | 8740 | 8730 | 105 |
| 390 | 20230718 | 123000 | 2324496110 | 8740 | 8740 | 8740 | 8740 | 75 |
| 391 | 20230718 | 122900 | 2323840610 | 8740 | 8740 | 8740 | 8740 | 12 |
| 392 | 20230718 | 122800 | 2323735730 | 8750 | 8750 | 8750 | 8710 | 13669 |
| 393 | 20230718 | 122700 | 2204526480 | 8750 | 8750 | 8750 | 8750 | 175 |
| 394 | 20230718 | 122600 | 2202995230 | 8750 | 8750 | 8750 | 8750 | 367 |
| 395 | 20230718 | 122500 | 2199783980 | 8750 | 8740 | 8750 | 8740 | 1078 |
| 396 | 20230718 | 122400 | 2190361230 | 8740 | 8750 | 8750 | 8740 | 673 |
| 397 | 20230718 | 122300 | 2184478200 | 8750 | 8750 | 8750 | 8740 | 629 |
| 398 | 20230718 | 122200 | 2178978670 | 8740 | 8740 | 8740 | 8740 | 69 |
| 399 | 20230718 | 122100 | 2178375610 | 8740 | 8750 | 8750 | 8740 | 887 |
| 400 | 20230718 | 122000 | 2170623010 | 8750 | 8750 | 8750 | 8750 | 2 |
| 401 | 20230718 | 121900 | 2170605510 | 8740 | 8740 | 8740 | 8740 | 7 |
| 402 | 20230718 | 121800 | 2170544330 | 8740 | 8750 | 8750 | 8740 | 4261 |
| 403 | 20230718 | 121700 | 2133279640 | 8750 | 8750 | 8750 | 8750 | 0 |
| 404 | 20230718 | 121600 | 2133279640 | 8750 | 8760 | 8760 | 8750 | 268 |
| 405 | 20230718 | 121500 | 2130932660 | 8750 | 8760 | 8760 | 8750 | 475 |
| 406 | 20230718 | 121400 | 2126771670 | 8760 | 8760 | 8760 | 8760 | 227 |
| 407 | 20230718 | 121300 | 2124783150 | 8760 | 8760 | 8760 | 8750 | 372 |
| 408 | 20230718 | 121200 | 2121526530 | 8750 | 8760 | 8760 | 8750 | 235 |
| 409 | 20230718 | 121100 | 2119468230 | 8760 | 8750 | 8760 | 8750 | 400 |
| 410 | 20230718 | 121000 | 2115964240 | 8760 | 8760 | 8760 | 8760 | 192 |
| 411 | 20230718 | 120900 | 2114282320 | 8750 | 8750 | 8750 | 8750 | 3949 |
| 412 | 20230718 | 120800 | 2079728570 | 8750 | 8750 | 8750 | 8740 | 259 |
| 413 | 20230718 | 120700 | 2077462570 | 8750 | 8740 | 8750 | 8740 | 493 |
| 414 | 20230718 | 120600 | 2073150700 | 8730 | 8750 | 8750 | 8730 | 1475 |
| 415 | 20230718 | 120500 | 2060258570 | 8750 | 8750 | 8750 | 8740 | 1400 |
| 416 | 20230718 | 120400 | 2048011570 | 8750 | 8750 | 8750 | 8750 | 126 |
| 417 | 20230718 | 120300 | 2046909070 | 8750 | 8750 | 8750 | 8750 | 0 |
| 418 | 20230718 | 120200 | 2046909070 | 8750 | 8740 | 8750 | 8740 | 1064 |
| 419 | 20230718 | 120100 | 2037609700 | 8740 | 8740 | 8740 | 8740 | 40 |
| 420 | 20230718 | 120000 | 2037260100 | 8740 | 8740 | 8740 | 8730 | 80 |
| 421 | 20230718 | 115900 | 2036560920 | 8740 | 8740 | 8740 | 8740 | 12 |
| 422 | 20230718 | 115800 | 2036456040 | 8740 | 8740 | 8740 | 8740 | 47 |
| 423 | 20230718 | 115700 | 2036045260 | 8730 | 8730 | 8730 | 8730 | 40 |
| 424 | 20230718 | 115600 | 2035696060 | 8730 | 8730 | 8730 | 8730 | 764 |
| 425 | 20230718 | 115500 | 2029026340 | 8730 | 8730 | 8730 | 8730 | 105 |
| 426 | 20230718 | 115400 | 2028109690 | 8730 | 8740 | 8740 | 8730 | 832 |
| 427 | 20230718 | 115300 | 2020845370 | 8740 | 8740 | 8740 | 8740 | 1 |
| 428 | 20230718 | 115200 | 2020836630 | 8740 | 8740 | 8740 | 8740 | 97 |
| 429 | 20230718 | 115100 | 2019988850 | 8740 | 8730 | 8740 | 8730 | 585 |
| 430 | 20230718 | 115000 | 2014881280 | 8740 | 8730 | 8740 | 8720 | 1230 |
| 431 | 20230718 | 114900 | 2004142960 | 8730 | 8730 | 8730 | 8730 | 113 |
| 432 | 20230718 | 114800 | 2003156470 | 8730 | 8740 | 8740 | 8720 | 3379 |
| 433 | 20230718 | 114700 | 1973678150 | 8740 | 8740 | 8740 | 8740 | 169 |
| 434 | 20230718 | 114600 | 1972201090 | 8740 | 8740 | 8740 | 8740 | 158 |
| 435 | 20230718 | 114500 | 1970820170 | 8740 | 8730 | 8740 | 8730 | 1859 |
| 436 | 20230718 | 114400 | 1954590130 | 8740 | 8740 | 8740 | 8730 | 164 |
| 437 | 20230718 | 114300 | 1953157310 | 8740 | 8740 | 8740 | 8740 | 22 |
| 438 | 20230718 | 114200 | 1952965030 | 8740 | 8740 | 8740 | 8740 | 85 |
| 439 | 20230718 | 114100 | 1952222130 | 8740 | 8740 | 8740 | 8730 | 228 |
| 440 | 20230718 | 114000 | 1950229530 | 8740 | 8730 | 8750 | 8730 | 430 |
| 441 | 20230718 | 113900 | 1946475320 | 8750 | 8750 | 8750 | 8750 | 12 |
| 442 | 20230718 | 113800 | 1946370320 | 8730 | 8730 | 8750 | 8730 | 4619 |
| 443 | 20230718 | 113700 | 1905972710 | 8740 | 8750 | 8750 | 8730 | 239 |
| 444 | 20230718 | 113600 | 1903886090 | 8750 | 8750 | 8750 | 8740 | 1404 |
| 445 | 20230718 | 113500 | 1891615090 | 8750 | 8750 | 8750 | 8740 | 219 |
| 446 | 20230718 | 113400 | 1889700700 | 8750 | 8750 | 8750 | 8740 | 167 |
| 447 | 20230718 | 113300 | 1888241050 | 8740 | 8740 | 8750 | 8740 | 1001 |
| 448 | 20230718 | 113200 | 1879490300 | 8750 | 8750 | 8750 | 8740 | 142 |
| 449 | 20230718 | 113100 | 1878248170 | 8750 | 8750 | 8750 | 8740 | 74 |
| 450 | 20230718 | 113000 | 1877601320 | 8750 | 8750 | 8750 | 8750 | 144 |
| 451 | 20230718 | 112900 | 1876341320 | 8750 | 8750 | 8750 | 8740 | 246 |
| 452 | 20230718 | 112800 | 1874189780 | 8750 | 8740 | 8750 | 8740 | 583 |
| 453 | 20230718 | 112700 | 1869094350 | 8740 | 8730 | 8740 | 8730 | 6 |
| 454 | 20230718 | 112600 | 1869041930 | 8740 | 8740 | 8740 | 8740 | 122 |
| 455 | 20230718 | 112500 | 1867975650 | 8740 | 8740 | 8740 | 8740 | 3 |
| 456 | 20230718 | 112400 | 1867949430 | 8740 | 8740 | 8740 | 8740 | 5 |
| 457 | 20230718 | 112300 | 1867905730 | 8740 | 8750 | 8750 | 8740 | 2836 |
| 458 | 20230718 | 112200 | 1843118080 | 8750 | 8740 | 8750 | 8740 | 282 |
| 459 | 20230718 | 112100 | 1840653310 | 8740 | 8740 | 8740 | 8730 | 10 |
| 460 | 20230718 | 112000 | 1840565990 | 8730 | 8730 | 8730 | 8730 | 118 |
| 461 | 20230718 | 111900 | 1839535850 | 8730 | 8730 | 8730 | 8730 | 39 |
| 462 | 20230718 | 111800 | 1839195380 | 8720 | 8720 | 8720 | 8720 | 263 |
| 463 | 20230718 | 111700 | 1836902020 | 8720 | 8740 | 8750 | 8720 | 5500 |
| 464 | 20230718 | 111600 | 1788895310 | 8740 | 8740 | 8740 | 8740 | 299 |
| 465 | 20230718 | 111500 | 1786282050 | 8740 | 8740 | 8750 | 8730 | 1033 |
| 466 | 20230718 | 111400 | 1777255990 | 8750 | 8740 | 8750 | 8740 | 3 |
| 467 | 20230718 | 111300 | 1777229760 | 8750 | 8750 | 8750 | 8750 | 1 |
| 468 | 20230718 | 111200 | 1777221010 | 8740 | 8750 | 8750 | 8740 | 455 |
| 469 | 20230718 | 111100 | 1773241260 | 8740 | 8750 | 8750 | 8740 | 18 |
| 470 | 20230718 | 111000 | 1773083860 | 8750 | 8750 | 8750 | 8740 | 68 |
| 471 | 20230718 | 110900 | 1772489010 | 8740 | 8740 | 8740 | 8740 | 1620 |
| 472 | 20230718 | 110800 | 1758330210 | 8740 | 8730 | 8740 | 8730 | 9995 |
| 473 | 20230718 | 110700 | 1671073850 | 8730 | 8730 | 8730 | 8730 | 1194 |
| 474 | 20230718 | 110600 | 1660650230 | 8730 | 8730 | 8730 | 8720 | 651 |
| 475 | 20230718 | 110500 | 1654967600 | 8730 | 8730 | 8730 | 8720 | 1011 |
| 476 | 20230718 | 110400 | 1646141580 | 8730 | 8730 | 8730 | 8720 | 1543 |
| 477 | 20230718 | 110300 | 1632683930 | 8730 | 8730 | 8730 | 8730 | 1187 |
| 478 | 20230718 | 110200 | 1622321420 | 8730 | 8730 | 8730 | 8730 | 94 |
| 479 | 20230718 | 110100 | 1621500800 | 8730 | 8720 | 8730 | 8720 | 552 |
| 480 | 20230718 | 110000 | 1616682140 | 8730 | 8730 | 8730 | 8720 | 52 |
| 481 | 20230718 | 105900 | 1616228200 | 8720 | 8730 | 8730 | 8720 | 132 |
| 482 | 20230718 | 105800 | 1615077030 | 8730 | 8730 | 8730 | 8720 | 722 |
| 483 | 20230718 | 105700 | 1608778540 | 8730 | 8720 | 8730 | 8720 | 1785 |
| 484 | 20230718 | 105600 | 1593196890 | 8730 | 8720 | 8730 | 8720 | 186 |
| 485 | 20230718 | 105500 | 1591574310 | 8730 | 8720 | 8730 | 8720 | 35 |
| 486 | 20230718 | 105400 | 1591268970 | 8730 | 8720 | 8730 | 8720 | 63 |
| 487 | 20230718 | 105300 | 1590719580 | 8730 | 8720 | 8730 | 8720 | 942 |
| 488 | 20230718 | 105200 | 1582505330 | 8730 | 8730 | 8730 | 8720 | 5673 |
| 489 | 20230718 | 105100 | 1533036340 | 8720 | 8730 | 8730 | 8720 | 1362 |
| 490 | 20230718 | 105000 | 1521157490 | 8730 | 8740 | 8740 | 8720 | 220 |
| 491 | 20230718 | 104900 | 1519238590 | 8730 | 8730 | 8740 | 8730 | 2363 |
| 492 | 20230718 | 104800 | 1498604580 | 8740 | 8740 | 8740 | 8730 | 846 |
| 493 | 20230718 | 104700 | 1491217350 | 8740 | 8740 | 8740 | 8740 | 3 |
| 494 | 20230718 | 104600 | 1491191130 | 8740 | 8740 | 8740 | 8730 | 271 |
| 495 | 20230718 | 104500 | 1488824590 | 8740 | 8740 | 8740 | 8730 | 191 |
| 496 | 20230718 | 104400 | 1487155270 | 8740 | 8740 | 8740 | 8740 | 108 |
| 497 | 20230718 | 104300 | 1486211350 | 8730 | 8730 | 8740 | 8730 | 516 |
| 498 | 20230718 | 104200 | 1481706430 | 8740 | 8740 | 8740 | 8730 | 1446 |
| 499 | 20230718 | 104100 | 1469075350 | 8740 | 8740 | 8740 | 8740 | 229 |
| 500 | 20230718 | 104000 | 1467073890 | 8740 | 8740 | 8740 | 8740 | 613 |
| 501 | 20230718 | 103900 | 1461716270 | 8740 | 8740 | 8740 | 8740 | 110 |
| 502 | 20230718 | 103800 | 1460754870 | 8740 | 8730 | 8740 | 8730 | 1164 |
| 503 | 20230718 | 103700 | 1450588390 | 8730 | 8750 | 8750 | 8720 | 4121 |
| 504 | 20230718 | 103600 | 1414616250 | 8740 | 8740 | 8740 | 8730 | 1318 |
| 505 | 20230718 | 103500 | 1403098760 | 8740 | 8740 | 8740 | 8730 | 900 |
| 506 | 20230718 | 103400 | 1395233360 | 8730 | 8740 | 8740 | 8730 | 3375 |
| 507 | 20230718 | 103300 | 1365756060 | 8730 | 8740 | 8740 | 8730 | 1304 |
| 508 | 20230718 | 103200 | 1354369100 | 8730 | 8740 | 8740 | 8730 | 670 |
| 509 | 20230718 | 103100 | 1348517990 | 8730 | 8740 | 8740 | 8730 | 309 |
| 510 | 20230718 | 103000 | 1345820370 | 8740 | 8740 | 8740 | 8730 | 3391 |
| 511 | 20230718 | 102900 | 1316212430 | 8740 | 8740 | 8740 | 8730 | 664 |
| 512 | 20230718 | 102800 | 1310411070 | 8740 | 8740 | 8740 | 8730 | 777 |
| 513 | 20230718 | 102700 | 1303626890 | 8730 | 8740 | 8740 | 8730 | 223 |
| 514 | 20230718 | 102600 | 1301679290 | 8740 | 8740 | 8740 | 8730 | 354 |
| 515 | 20230718 | 102500 | 1298587370 | 8740 | 8750 | 8750 | 8740 | 398 |
| 516 | 20230718 | 102400 | 1295106440 | 8750 | 8750 | 8750 | 8730 | 1772 |
| 517 | 20230718 | 102300 | 1279605590 | 8750 | 8740 | 8750 | 8740 | 1685 |
| 518 | 20230718 | 102200 | 1264876440 | 8750 | 8740 | 8750 | 8740 | 4 |
| 519 | 20230718 | 102100 | 1264841470 | 8740 | 8750 | 8750 | 8740 | 3917 |
| 520 | 20230718 | 102000 | 1230598690 | 8750 | 8750 | 8750 | 8750 | 1506 |
| 521 | 20230718 | 101900 | 1217421190 | 8750 | 8750 | 8750 | 8750 | 311 |
| 522 | 20230718 | 101800 | 1214699940 | 8750 | 8750 | 8750 | 8750 | 954 |
| 523 | 20230718 | 101700 | 1206352440 | 8750 | 8750 | 8750 | 8740 | 2391 |
| 524 | 20230718 | 101600 | 1185441190 | 8750 | 8750 | 8750 | 8740 | 715 |
| 525 | 20230718 | 101500 | 1179188360 | 8740 | 8760 | 8760 | 8740 | 3671 |
| 526 | 20230718 | 101400 | 1147069560 | 8760 | 8760 | 8760 | 8760 | 847 |
| 527 | 20230718 | 101300 | 1139649840 | 8770 | 8760 | 8770 | 8750 | 1761 |
| 528 | 20230718 | 101200 | 1124232390 | 8760 | 8760 | 8760 | 8750 | 1415 |
| 529 | 20230718 | 101100 | 1111837300 | 8760 | 8760 | 8770 | 8760 | 236 |
| 530 | 20230718 | 101000 | 1109769540 | 8760 | 8760 | 8760 | 8760 | 233 |
| 531 | 20230718 | 100900 | 1107728460 | 8750 | 8760 | 8760 | 8750 | 638 |
| 532 | 20230718 | 100800 | 1102140580 | 8760 | 8760 | 8760 | 8760 | 1383 |
| 533 | 20230718 | 100700 | 1090025500 | 8760 | 8760 | 8760 | 8750 | 737 |
| 534 | 20230718 | 100600 | 1083570600 | 8770 | 8770 | 8770 | 8770 | 4014 |
| 535 | 20230718 | 100500 | 1048367820 | 8770 | 8750 | 8770 | 8750 | 1192 |
| 536 | 20230718 | 100400 | 1037930340 | 8740 | 8750 | 8750 | 8740 | 141 |
| 537 | 20230718 | 100300 | 1036696600 | 8750 | 8750 | 8750 | 8740 | 665 |
| 538 | 20230718 | 100200 | 1030878380 | 8750 | 8760 | 8770 | 8740 | 7040 |
| 539 | 20230718 | 100100 | 969287210 | 8770 | 8770 | 8770 | 8750 | 1955 |
| 540 | 20230718 | 100000 | 952172930 | 8770 | 8760 | 8770 | 8750 | 1767 |
| 541 | 20230718 | 095900 | 936699340 | 8760 | 8760 | 8760 | 8760 | 57 |
| 542 | 20230718 | 095800 | 936200020 | 8760 | 8760 | 8770 | 8760 | 3938 |
| 543 | 20230718 | 095700 | 901703100 | 8770 | 8770 | 8770 | 8760 | 1901 |
| 544 | 20230718 | 095600 | 885044840 | 8770 | 8780 | 8790 | 8770 | 7238 |
| 545 | 20230718 | 095500 | 821537440 | 8790 | 8780 | 8790 | 8780 | 1562 |
| 546 | 20230718 | 095400 | 807819670 | 8780 | 8790 | 8790 | 8780 | 90 |
| 547 | 20230718 | 095300 | 807029390 | 8790 | 8780 | 8790 | 8780 | 135 |
| 548 | 20230718 | 095200 | 805842840 | 8790 | 8780 | 8790 | 8780 | 249 |
| 549 | 20230718 | 095100 | 803655610 | 8780 | 8780 | 8790 | 8780 | 2619 |
| 550 | 20230718 | 095000 | 780660270 | 8780 | 8790 | 8790 | 8780 | 435 |
| 551 | 20230718 | 094900 | 776837620 | 8800 | 8790 | 8810 | 8790 | 1181 |
| 552 | 20230718 | 094800 | 766449120 | 8790 | 8790 | 8790 | 8780 | 735 |
| 553 | 20230718 | 094700 | 759989000 | 8790 | 8780 | 8790 | 8780 | 634 |
| 554 | 20230718 | 094600 | 754421980 | 8780 | 8780 | 8790 | 8780 | 1631 |
| 555 | 20230718 | 094500 | 740100660 | 8790 | 8790 | 8790 | 8780 | 1464 |
| 556 | 20230718 | 094400 | 727238050 | 8790 | 8780 | 8790 | 8780 | 119 |
| 557 | 20230718 | 094300 | 726193180 | 8780 | 8780 | 8790 | 8780 | 5021 |
| 558 | 20230718 | 094200 | 682104890 | 8780 | 8780 | 8780 | 8780 | 293 |
| 559 | 20230718 | 094100 | 679532350 | 8790 | 8790 | 8790 | 8780 | 1087 |
| 560 | 20230718 | 094000 | 669986790 | 8790 | 8790 | 8790 | 8790 | 1013 |
| 561 | 20230718 | 093900 | 661082520 | 8800 | 8800 | 8800 | 8790 | 2109 |
| 562 | 20230718 | 093800 | 642529380 | 8790 | 8780 | 8790 | 8780 | 757 |
| 563 | 20230718 | 093700 | 635877180 | 8780 | 8780 | 8780 | 8770 | 2213 |
| 564 | 20230718 | 093600 | 616452040 | 8780 | 8780 | 8780 | 8770 | 713 |
| 565 | 20230718 | 093500 | 610198960 | 8780 | 8780 | 8780 | 8770 | 261 |
| 566 | 20230718 | 093400 | 607908290 | 8780 | 8800 | 8800 | 8780 | 6880 |
| 567 | 20230718 | 093300 | 547467810 | 8800 | 8800 | 8800 | 8790 | 296 |
| 568 | 20230718 | 093200 | 544863210 | 8800 | 8800 | 8800 | 8800 | 346 |
| 569 | 20230718 | 093100 | 541818410 | 8800 | 8800 | 8800 | 8800 | 861 |
| 570 | 20230718 | 093000 | 534241610 | 8790 | 8800 | 8800 | 8790 | 386 |
| 571 | 20230718 | 092900 | 530847500 | 8800 | 8800 | 8800 | 8790 | 3298 |
| 572 | 20230718 | 092800 | 501845670 | 8810 | 8800 | 8820 | 8800 | 448 |
| 573 | 20230718 | 092700 | 497898410 | 8820 | 8800 | 8820 | 8800 | 153 |
| 574 | 20230718 | 092600 | 496551030 | 8800 | 8800 | 8810 | 8800 | 2160 |
| 575 | 20230718 | 092500 | 477542930 | 8800 | 8800 | 8800 | 8800 | 1343 |
| 576 | 20230718 | 092400 | 465724530 | 8800 | 8800 | 8800 | 8790 | 550 |
| 577 | 20230718 | 092300 | 460884540 | 8800 | 8800 | 8800 | 8790 | 2279 |
| 578 | 20230718 | 092200 | 440851380 | 8800 | 8810 | 8810 | 8800 | 2551 |
| 579 | 20230718 | 092100 | 418388890 | 8800 | 8820 | 8820 | 8800 | 1705 |
| 580 | 20230718 | 092000 | 403366040 | 8840 | 8830 | 8840 | 8820 | 2836 |
| 581 | 20230718 | 091900 | 378340990 | 8830 | 8830 | 8830 | 8830 | 349 |
| 582 | 20230718 | 091800 | 375259320 | 8830 | 8860 | 8860 | 8830 | 2884 |
| 583 | 20230718 | 091700 | 349747800 | 8850 | 8860 | 8870 | 8850 | 7827 |
| 584 | 20230718 | 091600 | 280469260 | 8870 | 8850 | 8870 | 8850 | 208 |
| 585 | 20230718 | 091500 | 278624500 | 8870 | 8860 | 8870 | 8860 | 1197 |
| 586 | 20230718 | 091400 | 268007180 | 8860 | 8860 | 8870 | 8860 | 628 |
| 587 | 20230718 | 091300 | 262439600 | 8860 | 8860 | 8870 | 8850 | 2662 |
| 588 | 20230718 | 091200 | 238872250 | 8870 | 8850 | 8870 | 8840 | 2265 |
| 589 | 20230718 | 091100 | 218833100 | 8840 | 8870 | 8870 | 8820 | 1585 |
| 590 | 20230718 | 091000 | 204833980 | 8850 | 8810 | 8860 | 8810 | 5693 |
| 591 | 20230718 | 090900 | 154479400 | 8810 | 8810 | 8820 | 8810 | 734 |
| 592 | 20230718 | 090800 | 148012500 | 8820 | 8830 | 8840 | 8820 | 3763 |
| 593 | 20230718 | 090700 | 114791840 | 8830 | 8850 | 8850 | 8830 | 1752 |
| 594 | 20230718 | 090600 | 99303580 | 8850 | 8840 | 8850 | 8830 | 824 |
| 595 | 20230718 | 090500 | 92024000 | 8850 | 8830 | 8860 | 8830 | 721 |
| 596 | 20230718 | 090400 | 85644480 | 8830 | 8830 | 8830 | 8820 | 1581 |
| 597 | 20230718 | 090300 | 71690900 | 8820 | 8830 | 8850 | 8820 | 3920 |
| 598 | 20230718 | 090200 | 37077500 | 8830 | 8830 | 8830 | 8820 | 1831 |
| 599 | 20230718 | 090100 | 20918510 | 8840 | 8800 | 8850 | 8800 | 1701 |
| 600 | 20230718 | 090000 | 5894380 | 8800 | 8810 | 8840 | 8800 | 669 |