30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 190700 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 7412 |
| 3 | 20230718 | 190600 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 4 | 20230718 | 190500 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 5 | 20230718 | 190400 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 6 | 20230718 | 190300 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 7 | 20230718 | 190200 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 8 | 20230718 | 190100 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 9 | 20230718 | 190000 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 10 | 20230718 | 185900 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 11 | 20230718 | 185800 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 12 | 20230718 | 185700 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 13 | 20230718 | 185600 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 14 | 20230718 | 185500 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 15 | 20230718 | 185400 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 16 | 20230718 | 185300 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 17 | 20230718 | 185200 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 18 | 20230718 | 185100 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 19 | 20230718 | 185000 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 20 | 20230718 | 184900 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 21 | 20230718 | 184800 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 22 | 20230718 | 184700 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 23 | 20230718 | 184600 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 24 | 20230718 | 184500 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 25 | 20230718 | 184400 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 26 | 20230718 | 184300 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 27 | 20230718 | 184200 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 28 | 20230718 | 184100 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 29 | 20230718 | 184000 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 30 | 20230718 | 183900 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 31 | 20230718 | 183800 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 32 | 20230718 | 183700 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 7412 |
| 33 | 20230718 | 183600 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 34 | 20230718 | 183500 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 35 | 20230718 | 183400 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 36 | 20230718 | 183300 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 37 | 20230718 | 183200 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 38 | 20230718 | 183100 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 39 | 20230718 | 183000 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 40 | 20230718 | 182900 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 41 | 20230718 | 182800 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 42 | 20230718 | 182700 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 43 | 20230718 | 182600 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 44 | 20230718 | 182500 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 45 | 20230718 | 182400 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 46 | 20230718 | 182300 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 47 | 20230718 | 182200 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 48 | 20230718 | 182100 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 49 | 20230718 | 182000 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 50 | 20230718 | 181900 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 51 | 20230718 | 181800 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 52 | 20230718 | 181700 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 53 | 20230718 | 181600 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 54 | 20230718 | 181500 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 55 | 20230718 | 181400 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 56 | 20230718 | 181300 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 57 | 20230718 | 181200 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 58 | 20230718 | 181100 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 59 | 20230718 | 181000 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 60 | 20230718 | 180900 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 61 | 20230718 | 180800 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 62 | 20230718 | 180700 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 7412 |
| 63 | 20230718 | 180600 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 64 | 20230718 | 180500 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 65 | 20230718 | 180400 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 66 | 20230718 | 180300 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 67 | 20230718 | 180200 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 68 | 20230718 | 180100 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 69 | 20230718 | 180000 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 70 | 20230718 | 175900 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 71 | 20230718 | 175800 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 72 | 20230718 | 175700 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 73 | 20230718 | 175600 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 74 | 20230718 | 175500 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 75 | 20230718 | 175400 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 76 | 20230718 | 175300 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 77 | 20230718 | 175200 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 78 | 20230718 | 175100 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 79 | 20230718 | 175000 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 80 | 20230718 | 174900 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 81 | 20230718 | 174800 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 82 | 20230718 | 174700 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 83 | 20230718 | 174600 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 84 | 20230718 | 174500 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 85 | 20230718 | 174400 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 86 | 20230718 | 174300 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 87 | 20230718 | 174200 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 88 | 20230718 | 174100 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 89 | 20230718 | 174000 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 90 | 20230718 | 173900 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 91 | 20230718 | 173800 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 92 | 20230718 | 173700 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 7412 |
| 93 | 20230718 | 173600 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 94 | 20230718 | 173500 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 95 | 20230718 | 173400 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 96 | 20230718 | 173300 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 97 | 20230718 | 173200 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 98 | 20230718 | 173100 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 99 | 20230718 | 173000 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 100 | 20230718 | 172900 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 101 | 20230718 | 172800 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 102 | 20230718 | 172700 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 103 | 20230718 | 172600 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 104 | 20230718 | 172500 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 105 | 20230718 | 172400 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 106 | 20230718 | 172300 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 107 | 20230718 | 172200 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 108 | 20230718 | 172100 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 109 | 20230718 | 172000 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 110 | 20230718 | 171900 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 111 | 20230718 | 171800 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 112 | 20230718 | 171700 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 113 | 20230718 | 171600 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 114 | 20230718 | 171500 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 115 | 20230718 | 171400 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 116 | 20230718 | 171300 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 117 | 20230718 | 171200 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 118 | 20230718 | 171100 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 119 | 20230718 | 171000 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 120 | 20230718 | 170900 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 121 | 20230718 | 170800 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 122 | 20230718 | 170700 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 7412 |
| 123 | 20230718 | 170600 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 124 | 20230718 | 170500 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 125 | 20230718 | 170400 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 126 | 20230718 | 170300 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 127 | 20230718 | 170200 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 128 | 20230718 | 170100 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 129 | 20230718 | 170000 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 130 | 20230718 | 165900 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 131 | 20230718 | 165800 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 132 | 20230718 | 165700 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 133 | 20230718 | 165600 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 134 | 20230718 | 165500 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 135 | 20230718 | 165400 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 136 | 20230718 | 165300 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 137 | 20230718 | 165200 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 138 | 20230718 | 165100 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 139 | 20230718 | 165000 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 140 | 20230718 | 164900 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 141 | 20230718 | 164800 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 142 | 20230718 | 164700 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 143 | 20230718 | 164600 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 144 | 20230718 | 164500 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 145 | 20230718 | 164400 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 146 | 20230718 | 164300 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 147 | 20230718 | 164200 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 148 | 20230718 | 164100 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 149 | 20230718 | 164000 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 150 | 20230718 | 163900 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 151 | 20230718 | 163800 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 152 | 20230718 | 163700 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 7412 |
| 153 | 20230718 | 163600 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 154 | 20230718 | 163500 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 155 | 20230718 | 163400 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 156 | 20230718 | 163300 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 157 | 20230718 | 163200 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 158 | 20230718 | 163100 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 159 | 20230718 | 163000 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 160 | 20230718 | 162900 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 161 | 20230718 | 162800 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 162 | 20230718 | 162700 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 163 | 20230718 | 162600 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 164 | 20230718 | 162500 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 165 | 20230718 | 162400 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 166 | 20230718 | 162300 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 167 | 20230718 | 162200 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 168 | 20230718 | 162100 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 169 | 20230718 | 162000 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 170 | 20230718 | 161900 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 171 | 20230718 | 161800 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 172 | 20230718 | 161700 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 173 | 20230718 | 161600 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 174 | 20230718 | 161500 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 175 | 20230718 | 161400 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 176 | 20230718 | 161300 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 177 | 20230718 | 161200 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 178 | 20230718 | 161100 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 179 | 20230718 | 161000 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 180 | 20230718 | 160900 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 181 | 20230718 | 160800 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 182 | 20230718 | 160700 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 7412 |
| 183 | 20230718 | 160600 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 184 | 20230718 | 160500 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 185 | 20230718 | 160400 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 186 | 20230718 | 160300 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 187 | 20230718 | 160200 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 188 | 20230718 | 160100 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 189 | 20230718 | 160000 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 190 | 20230718 | 155900 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 191 | 20230718 | 155800 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 192 | 20230718 | 155700 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 193 | 20230718 | 155600 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 194 | 20230718 | 155500 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 195 | 20230718 | 155400 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 196 | 20230718 | 155300 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 197 | 20230718 | 155200 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 198 | 20230718 | 155100 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 199 | 20230718 | 155000 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 200 | 20230718 | 154900 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 201 | 20230718 | 154800 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 202 | 20230718 | 154700 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 203 | 20230718 | 154600 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 204 | 20230718 | 154500 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 205 | 20230718 | 154400 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 206 | 20230718 | 154300 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 207 | 20230718 | 154200 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 208 | 20230718 | 154100 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 209 | 20230718 | 154000 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 210 | 20230718 | 153900 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 211 | 20230718 | 153800 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 212 | 20230718 | 153700 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 7412 |
| 213 | 20230718 | 153600 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 214 | 20230718 | 153500 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 215 | 20230718 | 153400 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 216 | 20230718 | 153300 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 217 | 20230718 | 153200 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 218 | 20230718 | 153100 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 0 |
| 219 | 20230718 | 153000 | 1712887475 | 2840 | 2840 | 2840 | 2840 | 7412 |
| 220 | 20230718 | 152900 | 1691837395 | 2860 | 2860 | 2860 | 2860 | 0 |
| 221 | 20230718 | 152800 | 1691837395 | 2860 | 2860 | 2860 | 2860 | 0 |
| 222 | 20230718 | 152700 | 1691837395 | 2860 | 2860 | 2860 | 2860 | 0 |
| 223 | 20230718 | 152600 | 1691837395 | 2860 | 2860 | 2860 | 2860 | 0 |
| 224 | 20230718 | 152500 | 1691837395 | 2860 | 2860 | 2860 | 2860 | 0 |
| 225 | 20230718 | 152400 | 1691837395 | 2860 | 2860 | 2860 | 2860 | 0 |
| 226 | 20230718 | 152300 | 1691837395 | 2860 | 2860 | 2860 | 2860 | 0 |
| 227 | 20230718 | 152200 | 1691837395 | 2860 | 2860 | 2860 | 2860 | 0 |
| 228 | 20230718 | 152100 | 1691837395 | 2860 | 2860 | 2860 | 2860 | 0 |
| 229 | 20230718 | 152000 | 1691837395 | 2860 | 2860 | 2860 | 2860 | 0 |
| 230 | 20230718 | 151900 | 1691837395 | 2860 | 2850 | 2875 | 2845 | 6270 |
| 231 | 20230718 | 151800 | 1673899425 | 2845 | 2830 | 2845 | 2830 | 3465 |
| 232 | 20230718 | 151700 | 1664055915 | 2840 | 2835 | 2840 | 2825 | 3898 |
| 233 | 20230718 | 151600 | 1652995920 | 2835 | 2835 | 2835 | 2835 | 108 |
| 234 | 20230718 | 151500 | 1652689740 | 2835 | 2835 | 2835 | 2835 | 1171 |
| 235 | 20230718 | 151400 | 1649369955 | 2835 | 2830 | 2835 | 2830 | 467 |
| 236 | 20230718 | 151300 | 1648048230 | 2820 | 2820 | 2820 | 2820 | 200 |
| 237 | 20230718 | 151200 | 1647484230 | 2825 | 2825 | 2830 | 2825 | 539 |
| 238 | 20230718 | 151100 | 1645959910 | 2830 | 2830 | 2830 | 2830 | 128 |
| 239 | 20230718 | 151000 | 1645597670 | 2830 | 2830 | 2830 | 2830 | 817 |
| 240 | 20230718 | 150900 | 1643285560 | 2830 | 2835 | 2835 | 2830 | 1160 |
| 241 | 20230718 | 150800 | 1639997040 | 2830 | 2835 | 2835 | 2830 | 750 |
| 242 | 20230718 | 150700 | 1637873180 | 2835 | 2835 | 2835 | 2835 | 10 |
| 243 | 20230718 | 150600 | 1637844830 | 2835 | 2835 | 2835 | 2835 | 1596 |
| 244 | 20230718 | 150500 | 1633320170 | 2835 | 2835 | 2835 | 2830 | 2613 |
| 245 | 20230718 | 150400 | 1625917365 | 2835 | 2830 | 2835 | 2830 | 116 |
| 246 | 20230718 | 150300 | 1625588510 | 2830 | 2820 | 2830 | 2820 | 6277 |
| 247 | 20230718 | 150200 | 1607841615 | 2815 | 2810 | 2820 | 2810 | 3013 |
| 248 | 20230718 | 150100 | 1599346780 | 2815 | 2810 | 2815 | 2810 | 644 |
| 249 | 20230718 | 150000 | 1597534920 | 2815 | 2810 | 2815 | 2810 | 3919 |
| 250 | 20230718 | 145900 | 1586506720 | 2810 | 2795 | 2815 | 2795 | 20355 |
| 251 | 20230718 | 145800 | 1529517245 | 2795 | 2795 | 2795 | 2795 | 110 |
| 252 | 20230718 | 145700 | 1529209795 | 2790 | 2790 | 2790 | 2790 | 0 |
| 253 | 20230718 | 145600 | 1529209795 | 2790 | 2790 | 2790 | 2790 | 33 |
| 254 | 20230718 | 145500 | 1529117725 | 2790 | 2790 | 2790 | 2790 | 59 |
| 255 | 20230718 | 145400 | 1528953115 | 2790 | 2790 | 2790 | 2790 | 1191 |
| 256 | 20230718 | 145300 | 1525630225 | 2785 | 2785 | 2785 | 2785 | 0 |
| 257 | 20230718 | 145200 | 1525630225 | 2785 | 2785 | 2785 | 2785 | 1002 |
| 258 | 20230718 | 145100 | 1522839655 | 2785 | 2790 | 2790 | 2785 | 1171 |
| 259 | 20230718 | 145000 | 1519573070 | 2790 | 2795 | 2795 | 2790 | 60 |
| 260 | 20230718 | 144900 | 1519405620 | 2790 | 2790 | 2790 | 2790 | 870 |
| 261 | 20230718 | 144800 | 1516978320 | 2790 | 2790 | 2790 | 2790 | 620 |
| 262 | 20230718 | 144700 | 1515248520 | 2790 | 2790 | 2790 | 2790 | 399 |
| 263 | 20230718 | 144600 | 1514135310 | 2790 | 2790 | 2790 | 2790 | 73 |
| 264 | 20230718 | 144500 | 1513931640 | 2790 | 2790 | 2790 | 2790 | 137 |
| 265 | 20230718 | 144400 | 1513549410 | 2790 | 2790 | 2790 | 2790 | 0 |
| 266 | 20230718 | 144300 | 1513549410 | 2790 | 2790 | 2790 | 2790 | 0 |
| 267 | 20230718 | 144200 | 1513549410 | 2790 | 2790 | 2790 | 2790 | 36 |
| 268 | 20230718 | 144100 | 1513448970 | 2790 | 2790 | 2790 | 2790 | 300 |
| 269 | 20230718 | 144000 | 1512611970 | 2790 | 2790 | 2790 | 2790 | 780 |
| 270 | 20230718 | 143900 | 1510435770 | 2795 | 2790 | 2795 | 2790 | 162 |
| 271 | 20230718 | 143800 | 1509983290 | 2790 | 2790 | 2790 | 2790 | 1172 |
| 272 | 20230718 | 143700 | 1506713410 | 2790 | 2790 | 2790 | 2790 | 7 |
| 273 | 20230718 | 143600 | 1506693880 | 2790 | 2790 | 2790 | 2790 | 1 |
| 274 | 20230718 | 143500 | 1506691090 | 2785 | 2785 | 2785 | 2785 | 1000 |
| 275 | 20230718 | 143400 | 1503906090 | 2780 | 2780 | 2780 | 2780 | 1500 |
| 276 | 20230718 | 143300 | 1499736090 | 2780 | 2780 | 2780 | 2780 | 3 |
| 277 | 20230718 | 143200 | 1499727750 | 2790 | 2790 | 2790 | 2790 | 350 |
| 278 | 20230718 | 143100 | 1498751250 | 2790 | 2790 | 2790 | 2790 | 0 |
| 279 | 20230718 | 143000 | 1498751250 | 2790 | 2790 | 2790 | 2790 | 270 |
| 280 | 20230718 | 142900 | 1497997950 | 2790 | 2790 | 2790 | 2790 | 78 |
| 281 | 20230718 | 142800 | 1497780330 | 2790 | 2780 | 2790 | 2780 | 2030 |
| 282 | 20230718 | 142700 | 1492127570 | 2780 | 2785 | 2785 | 2780 | 1050 |
| 283 | 20230718 | 142600 | 1489203570 | 2780 | 2780 | 2780 | 2780 | 0 |
| 284 | 20230718 | 142500 | 1489203570 | 2780 | 2780 | 2780 | 2780 | 40 |
| 285 | 20230718 | 142400 | 1489092370 | 2780 | 2780 | 2780 | 2780 | 0 |
| 286 | 20230718 | 142300 | 1489092370 | 2780 | 2780 | 2780 | 2780 | 0 |
| 287 | 20230718 | 142200 | 1489092370 | 2780 | 2780 | 2780 | 2780 | 2155 |
| 288 | 20230718 | 142100 | 1483101470 | 2780 | 2780 | 2780 | 2780 | 0 |
| 289 | 20230718 | 142000 | 1483101470 | 2780 | 2780 | 2780 | 2780 | 400 |
| 290 | 20230718 | 141900 | 1481989470 | 2780 | 2780 | 2780 | 2780 | 100 |
| 291 | 20230718 | 141800 | 1481711470 | 2775 | 2780 | 2780 | 2775 | 1983 |
| 292 | 20230718 | 141700 | 1476202005 | 2780 | 2785 | 2785 | 2780 | 114 |
| 293 | 20230718 | 141600 | 1475885080 | 2780 | 2780 | 2780 | 2780 | 100 |
| 294 | 20230718 | 141500 | 1475607080 | 2780 | 2780 | 2780 | 2780 | 3 |
| 295 | 20230718 | 141400 | 1475598740 | 2780 | 2780 | 2780 | 2780 | 234 |
| 296 | 20230718 | 141300 | 1474948220 | 2790 | 2780 | 2790 | 2780 | 2400 |
| 297 | 20230718 | 141200 | 1468256220 | 2780 | 2790 | 2790 | 2780 | 1328 |
| 298 | 20230718 | 141100 | 1464551300 | 2785 | 2785 | 2785 | 2785 | 943 |
| 299 | 20230718 | 141000 | 1461925045 | 2785 | 2785 | 2785 | 2785 | 30 |
| 300 | 20230718 | 140900 | 1461841495 | 2785 | 2785 | 2785 | 2785 | 0 |
| 301 | 20230718 | 140800 | 1461841495 | 2785 | 2785 | 2785 | 2785 | 70 |
| 302 | 20230718 | 140700 | 1461646545 | 2785 | 2785 | 2785 | 2785 | 20 |
| 303 | 20230718 | 140600 | 1461590845 | 2785 | 2785 | 2785 | 2785 | 4859 |
| 304 | 20230718 | 140500 | 1448058530 | 2780 | 2780 | 2780 | 2775 | 686 |
| 305 | 20230718 | 140400 | 1446151500 | 2780 | 2780 | 2780 | 2780 | 716 |
| 306 | 20230718 | 140300 | 1444161020 | 2780 | 2775 | 2780 | 2775 | 901 |
| 307 | 20230718 | 140200 | 1441660245 | 2785 | 2785 | 2785 | 2785 | 0 |
| 308 | 20230718 | 140100 | 1441660245 | 2785 | 2785 | 2785 | 2785 | 0 |
| 309 | 20230718 | 140000 | 1441660245 | 2785 | 2780 | 2785 | 2780 | 12 |
| 310 | 20230718 | 135900 | 1441626840 | 2775 | 2775 | 2775 | 2775 | 0 |
| 311 | 20230718 | 135800 | 1441626840 | 2775 | 2775 | 2775 | 2775 | 500 |
| 312 | 20230718 | 135700 | 1440239340 | 2775 | 2775 | 2775 | 2775 | 0 |
| 313 | 20230718 | 135600 | 1440239340 | 2775 | 2775 | 2775 | 2775 | 1 |
| 314 | 20230718 | 135500 | 1440236565 | 2780 | 2780 | 2780 | 2775 | 852 |
| 315 | 20230718 | 135400 | 1437872245 | 2775 | 2780 | 2785 | 2775 | 308 |
| 316 | 20230718 | 135300 | 1437017360 | 2775 | 2775 | 2775 | 2775 | 410 |
| 317 | 20230718 | 135200 | 1435879610 | 2775 | 2780 | 2780 | 2775 | 11190 |
| 318 | 20230718 | 135100 | 1404817230 | 2780 | 2780 | 2780 | 2780 | 93 |
| 319 | 20230718 | 135000 | 1404558690 | 2780 | 2780 | 2780 | 2780 | 1249 |
| 320 | 20230718 | 134900 | 1401086470 | 2780 | 2785 | 2785 | 2780 | 321 |
| 321 | 20230718 | 134800 | 1400192645 | 2785 | 2785 | 2785 | 2785 | 1 |
| 322 | 20230718 | 134700 | 1400189860 | 2785 | 2785 | 2785 | 2785 | 49 |
| 323 | 20230718 | 134600 | 1400053395 | 2785 | 2785 | 2785 | 2785 | 0 |
| 324 | 20230718 | 134500 | 1400053395 | 2785 | 2785 | 2785 | 2785 | 2280 |
| 325 | 20230718 | 134400 | 1393703595 | 2780 | 2780 | 2780 | 2780 | 884 |
| 326 | 20230718 | 134300 | 1391246075 | 2775 | 2775 | 2775 | 2775 | 0 |
| 327 | 20230718 | 134200 | 1391246075 | 2775 | 2780 | 2780 | 2775 | 2273 |
| 328 | 20230718 | 134100 | 1384938000 | 2775 | 2775 | 2775 | 2775 | 0 |
| 329 | 20230718 | 134000 | 1384938000 | 2775 | 2780 | 2780 | 2775 | 164 |
| 330 | 20230718 | 133900 | 1384482390 | 2775 | 2780 | 2785 | 2775 | 336 |
| 331 | 20230718 | 133800 | 1383547930 | 2785 | 2785 | 2785 | 2785 | 1 |
| 332 | 20230718 | 133700 | 1383545145 | 2775 | 2780 | 2780 | 2775 | 2330 |
| 333 | 20230718 | 133600 | 1377068010 | 2780 | 2780 | 2780 | 2780 | 0 |
| 334 | 20230718 | 133500 | 1377068010 | 2780 | 2780 | 2780 | 2780 | 0 |
| 335 | 20230718 | 133400 | 1377068010 | 2780 | 2780 | 2780 | 2780 | 0 |
| 336 | 20230718 | 133300 | 1377068010 | 2780 | 2780 | 2780 | 2780 | 34 |
| 337 | 20230718 | 133200 | 1376973490 | 2780 | 2780 | 2780 | 2780 | 5 |
| 338 | 20230718 | 133100 | 1376959590 | 2780 | 2780 | 2780 | 2780 | 40 |
| 339 | 20230718 | 133000 | 1376848390 | 2775 | 2780 | 2780 | 2775 | 31 |
| 340 | 20230718 | 132900 | 1376762245 | 2775 | 2780 | 2780 | 2775 | 765 |
| 341 | 20230718 | 132800 | 1374636975 | 2780 | 2780 | 2780 | 2780 | 209 |
| 342 | 20230718 | 132700 | 1374055955 | 2780 | 2780 | 2780 | 2780 | 102 |
| 343 | 20230718 | 132600 | 1373772395 | 2780 | 2780 | 2780 | 2780 | 3 |
| 344 | 20230718 | 132500 | 1373764055 | 2780 | 2780 | 2780 | 2780 | 0 |
| 345 | 20230718 | 132400 | 1373764055 | 2780 | 2780 | 2780 | 2780 | 130 |
| 346 | 20230718 | 132300 | 1373402655 | 2775 | 2775 | 2780 | 2775 | 4740 |
| 347 | 20230718 | 132200 | 1360249150 | 2780 | 2780 | 2780 | 2780 | 167 |
| 348 | 20230718 | 132100 | 1359784890 | 2780 | 2780 | 2780 | 2780 | 97 |
| 349 | 20230718 | 132000 | 1359515230 | 2780 | 2780 | 2780 | 2780 | 921 |
| 350 | 20230718 | 131900 | 1356954850 | 2780 | 2780 | 2780 | 2780 | 300 |
| 351 | 20230718 | 131800 | 1356120850 | 2780 | 2780 | 2780 | 2780 | 1200 |
| 352 | 20230718 | 131700 | 1352784850 | 2775 | 2775 | 2775 | 2775 | 1112 |
| 353 | 20230718 | 131600 | 1349699050 | 2775 | 2780 | 2780 | 2775 | 965 |
| 354 | 20230718 | 131500 | 1347021150 | 2780 | 2780 | 2780 | 2780 | 1672 |
| 355 | 20230718 | 131400 | 1342372990 | 2780 | 2780 | 2780 | 2780 | 23 |
| 356 | 20230718 | 131300 | 1342309050 | 2785 | 2780 | 2785 | 2780 | 6 |
| 357 | 20230718 | 131200 | 1342292355 | 2780 | 2780 | 2780 | 2780 | 1000 |
| 358 | 20230718 | 131100 | 1339512355 | 2775 | 2775 | 2775 | 2775 | 0 |
| 359 | 20230718 | 131000 | 1339512355 | 2775 | 2785 | 2785 | 2775 | 11625 |
| 360 | 20230718 | 130900 | 1307179735 | 2785 | 2785 | 2785 | 2785 | 2 |
| 361 | 20230718 | 130800 | 1307174165 | 2785 | 2780 | 2790 | 2780 | 511 |
| 362 | 20230718 | 130700 | 1305752025 | 2785 | 2785 | 2785 | 2785 | 0 |
| 363 | 20230718 | 130600 | 1305752025 | 2785 | 2785 | 2785 | 2785 | 1430 |
| 364 | 20230718 | 130500 | 1301769475 | 2785 | 2785 | 2785 | 2785 | 4 |
| 365 | 20230718 | 130400 | 1301758335 | 2785 | 2780 | 2785 | 2780 | 239 |
| 366 | 20230718 | 130300 | 1301092725 | 2785 | 2785 | 2785 | 2785 | 12 |
| 367 | 20230718 | 130200 | 1301059305 | 2785 | 2780 | 2785 | 2780 | 201 |
| 368 | 20230718 | 130100 | 1300500520 | 2780 | 2780 | 2780 | 2780 | 747 |
| 369 | 20230718 | 130000 | 1298423860 | 2785 | 2780 | 2785 | 2780 | 1177 |
| 370 | 20230718 | 125900 | 1295149845 | 2785 | 2785 | 2785 | 2785 | 98 |
| 371 | 20230718 | 125800 | 1294876915 | 2785 | 2785 | 2785 | 2785 | 0 |
| 372 | 20230718 | 125700 | 1294876915 | 2785 | 2785 | 2785 | 2785 | 0 |
| 373 | 20230718 | 125600 | 1294876915 | 2785 | 2785 | 2785 | 2785 | 500 |
| 374 | 20230718 | 125500 | 1293484415 | 2785 | 2785 | 2785 | 2785 | 360 |
| 375 | 20230718 | 125400 | 1292481815 | 2780 | 2780 | 2780 | 2780 | 0 |
| 376 | 20230718 | 125300 | 1292481815 | 2780 | 2785 | 2785 | 2780 | 5369 |
| 377 | 20230718 | 125200 | 1277554155 | 2785 | 2780 | 2785 | 2780 | 195 |
| 378 | 20230718 | 125100 | 1277011705 | 2785 | 2785 | 2785 | 2785 | 21 |
| 379 | 20230718 | 125000 | 1276953220 | 2780 | 2780 | 2780 | 2775 | 5016 |
| 380 | 20230718 | 124900 | 1263008810 | 2780 | 2780 | 2780 | 2780 | 0 |
| 381 | 20230718 | 124800 | 1263008810 | 2780 | 2780 | 2780 | 2780 | 499 |
| 382 | 20230718 | 124700 | 1261621590 | 2780 | 2780 | 2780 | 2780 | 200 |
| 383 | 20230718 | 124600 | 1261065590 | 2790 | 2790 | 2790 | 2790 | 250 |
| 384 | 20230718 | 124500 | 1260368090 | 2790 | 2785 | 2790 | 2780 | 415 |
| 385 | 20230718 | 124400 | 1259212315 | 2785 | 2785 | 2785 | 2785 | 21 |
| 386 | 20230718 | 124300 | 1259153830 | 2785 | 2785 | 2785 | 2785 | 169 |
| 387 | 20230718 | 124200 | 1258683165 | 2780 | 2780 | 2780 | 2780 | 0 |
| 388 | 20230718 | 124100 | 1258683165 | 2780 | 2780 | 2790 | 2775 | 2203 |
| 389 | 20230718 | 124000 | 1252558865 | 2780 | 2780 | 2780 | 2780 | 9078 |
| 390 | 20230718 | 123900 | 1227322025 | 2780 | 2780 | 2780 | 2780 | 934 |
| 391 | 20230718 | 123800 | 1224725505 | 2785 | 2785 | 2785 | 2785 | 812 |
| 392 | 20230718 | 123700 | 1222464085 | 2785 | 2785 | 2785 | 2785 | 0 |
| 393 | 20230718 | 123600 | 1222464085 | 2785 | 2800 | 2800 | 2785 | 5850 |
| 394 | 20230718 | 123500 | 1206171760 | 2790 | 2790 | 2800 | 2790 | 2973 |
| 395 | 20230718 | 123400 | 1197875890 | 2800 | 2800 | 2800 | 2800 | 1 |
| 396 | 20230718 | 123300 | 1197873090 | 2790 | 2800 | 2800 | 2790 | 2780 |
| 397 | 20230718 | 123200 | 1190092530 | 2795 | 2800 | 2800 | 2795 | 2397 |
| 398 | 20230718 | 123100 | 1183382665 | 2800 | 2800 | 2800 | 2800 | 9 |
| 399 | 20230718 | 123000 | 1183357465 | 2800 | 2800 | 2800 | 2800 | 600 |
| 400 | 20230718 | 122900 | 1181677465 | 2800 | 2800 | 2800 | 2800 | 0 |
| 401 | 20230718 | 122800 | 1181677465 | 2800 | 2800 | 2800 | 2800 | 0 |
| 402 | 20230718 | 122700 | 1181677465 | 2800 | 2800 | 2800 | 2800 | 0 |
| 403 | 20230718 | 122600 | 1181677465 | 2800 | 2805 | 2805 | 2800 | 200 |
| 404 | 20230718 | 122500 | 1181117440 | 2805 | 2805 | 2805 | 2805 | 0 |
| 405 | 20230718 | 122400 | 1181117440 | 2805 | 2810 | 2810 | 2805 | 257 |
| 406 | 20230718 | 122300 | 1180396550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 407 | 20230718 | 122200 | 1180396550 | 2805 | 2810 | 2810 | 2805 | 632 |
| 408 | 20230718 | 122100 | 1178623740 | 2810 | 2820 | 2820 | 2810 | 11 |
| 409 | 20230718 | 122000 | 1178592820 | 2810 | 2810 | 2810 | 2810 | 2373 |
| 410 | 20230718 | 121900 | 1171924690 | 2810 | 2810 | 2810 | 2810 | 533 |
| 411 | 20230718 | 121800 | 1170426960 | 2820 | 2820 | 2820 | 2820 | 0 |
| 412 | 20230718 | 121700 | 1170426960 | 2820 | 2820 | 2820 | 2820 | 0 |
| 413 | 20230718 | 121600 | 1170426960 | 2820 | 2820 | 2820 | 2820 | 0 |
| 414 | 20230718 | 121500 | 1170426960 | 2820 | 2820 | 2820 | 2820 | 78 |
| 415 | 20230718 | 121400 | 1170207000 | 2820 | 2815 | 2820 | 2815 | 2683 |
| 416 | 20230718 | 121300 | 1162644355 | 2815 | 2815 | 2815 | 2815 | 0 |
| 417 | 20230718 | 121200 | 1162644355 | 2815 | 2815 | 2815 | 2815 | 1 |
| 418 | 20230718 | 121100 | 1162641540 | 2810 | 2810 | 2810 | 2810 | 0 |
| 419 | 20230718 | 121000 | 1162641540 | 2810 | 2810 | 2810 | 2810 | 1520 |
| 420 | 20230718 | 120900 | 1158370340 | 2810 | 2810 | 2810 | 2810 | 0 |
| 421 | 20230718 | 120800 | 1158370340 | 2810 | 2810 | 2810 | 2810 | 3000 |
| 422 | 20230718 | 120700 | 1149940340 | 2815 | 2815 | 2815 | 2815 | 10 |
| 423 | 20230718 | 120600 | 1149912190 | 2815 | 2815 | 2815 | 2815 | 2 |
| 424 | 20230718 | 120500 | 1149906560 | 2815 | 2815 | 2815 | 2815 | 1 |
| 425 | 20230718 | 120400 | 1149903745 | 2800 | 2800 | 2800 | 2800 | 0 |
| 426 | 20230718 | 120300 | 1149903745 | 2800 | 2800 | 2800 | 2800 | 78 |
| 427 | 20230718 | 120200 | 1149685345 | 2800 | 2800 | 2800 | 2800 | 122 |
| 428 | 20230718 | 120100 | 1149343745 | 2810 | 2810 | 2810 | 2810 | 1405 |
| 429 | 20230718 | 120000 | 1145395695 | 2810 | 2805 | 2810 | 2805 | 29 |
| 430 | 20230718 | 115900 | 1145314215 | 2805 | 2805 | 2805 | 2805 | 4 |
| 431 | 20230718 | 115800 | 1145302995 | 2810 | 2810 | 2810 | 2810 | 0 |
| 432 | 20230718 | 115700 | 1145302995 | 2810 | 2800 | 2810 | 2800 | 602 |
| 433 | 20230718 | 115600 | 1143617375 | 2815 | 2815 | 2815 | 2800 | 685 |
| 434 | 20230718 | 115500 | 1141697255 | 2815 | 2815 | 2815 | 2815 | 0 |
| 435 | 20230718 | 115400 | 1141697255 | 2815 | 2815 | 2815 | 2810 | 870 |
| 436 | 20230718 | 115300 | 1139248210 | 2815 | 2810 | 2815 | 2810 | 2012 |
| 437 | 20230718 | 115200 | 1133589310 | 2810 | 2810 | 2810 | 2810 | 1000 |
| 438 | 20230718 | 115100 | 1130779310 | 2800 | 2810 | 2810 | 2800 | 506 |
| 439 | 20230718 | 115000 | 1129362450 | 2805 | 2805 | 2805 | 2805 | 2025 |
| 440 | 20230718 | 114900 | 1123682325 | 2800 | 2795 | 2800 | 2795 | 8158 |
| 441 | 20230718 | 114800 | 1100843730 | 2790 | 2790 | 2790 | 2790 | 0 |
| 442 | 20230718 | 114700 | 1100843730 | 2790 | 2790 | 2790 | 2790 | 124 |
| 443 | 20230718 | 114600 | 1100497770 | 2785 | 2785 | 2785 | 2785 | 718 |
| 444 | 20230718 | 114500 | 1098498140 | 2785 | 2795 | 2795 | 2785 | 31 |
| 445 | 20230718 | 114400 | 1098411525 | 2785 | 2785 | 2785 | 2785 | 11 |
| 446 | 20230718 | 114300 | 1098380890 | 2785 | 2785 | 2785 | 2785 | 5 |
| 447 | 20230718 | 114200 | 1098366965 | 2785 | 2785 | 2785 | 2785 | 40 |
| 448 | 20230718 | 114100 | 1098255565 | 2785 | 2785 | 2785 | 2785 | 4500 |
| 449 | 20230718 | 114000 | 1085723065 | 2785 | 2785 | 2785 | 2785 | 0 |
| 450 | 20230718 | 113900 | 1085723065 | 2785 | 2785 | 2785 | 2785 | 10 |
| 451 | 20230718 | 113800 | 1085695215 | 2785 | 2790 | 2790 | 2785 | 175 |
| 452 | 20230718 | 113700 | 1085206970 | 2790 | 2785 | 2790 | 2785 | 133 |
| 453 | 20230718 | 113600 | 1084835950 | 2785 | 2785 | 2785 | 2785 | 421 |
| 454 | 20230718 | 113500 | 1083663465 | 2790 | 2790 | 2790 | 2790 | 20 |
| 455 | 20230718 | 113400 | 1083607665 | 2790 | 2790 | 2790 | 2790 | 1895 |
| 456 | 20230718 | 113300 | 1078320615 | 2790 | 2790 | 2790 | 2790 | 100 |
| 457 | 20230718 | 113200 | 1078041615 | 2790 | 2800 | 2800 | 2790 | 101 |
| 458 | 20230718 | 113100 | 1077759815 | 2790 | 2790 | 2790 | 2790 | 529 |
| 459 | 20230718 | 113000 | 1076283905 | 2795 | 2795 | 2795 | 2795 | 1127 |
| 460 | 20230718 | 112900 | 1073133940 | 2795 | 2795 | 2795 | 2795 | 0 |
| 461 | 20230718 | 112800 | 1073133940 | 2795 | 2795 | 2795 | 2790 | 508 |
| 462 | 20230718 | 112700 | 1071714105 | 2795 | 2795 | 2795 | 2795 | 11 |
| 463 | 20230718 | 112600 | 1071683360 | 2785 | 2785 | 2785 | 2785 | 0 |
| 464 | 20230718 | 112500 | 1071683360 | 2785 | 2785 | 2785 | 2785 | 0 |
| 465 | 20230718 | 112400 | 1071683360 | 2785 | 2785 | 2785 | 2785 | 1000 |
| 466 | 20230718 | 112300 | 1068898360 | 2785 | 2785 | 2785 | 2785 | 454 |
| 467 | 20230718 | 112200 | 1067633970 | 2785 | 2800 | 2800 | 2785 | 1126 |
| 468 | 20230718 | 112100 | 1064487285 | 2800 | 2800 | 2800 | 2785 | 3060 |
| 469 | 20230718 | 112000 | 1055957165 | 2800 | 2800 | 2800 | 2800 | 26 |
| 470 | 20230718 | 111900 | 1055884365 | 2800 | 2800 | 2800 | 2800 | 0 |
| 471 | 20230718 | 111800 | 1055884365 | 2800 | 2800 | 2800 | 2800 | 0 |
| 472 | 20230718 | 111700 | 1055884365 | 2800 | 2800 | 2800 | 2800 | 20 |
| 473 | 20230718 | 111600 | 1055828365 | 2800 | 2800 | 2800 | 2800 | 863 |
| 474 | 20230718 | 111500 | 1053411965 | 2805 | 2805 | 2805 | 2805 | 1 |
| 475 | 20230718 | 111400 | 1053409160 | 2805 | 2805 | 2805 | 2805 | 0 |
| 476 | 20230718 | 111300 | 1053409160 | 2805 | 2805 | 2805 | 2805 | 345 |
| 477 | 20230718 | 111200 | 1052441435 | 2805 | 2805 | 2805 | 2805 | 25 |
| 478 | 20230718 | 111100 | 1052371310 | 2785 | 2800 | 2800 | 2785 | 5419 |
| 479 | 20230718 | 111000 | 1037198635 | 2780 | 2780 | 2780 | 2780 | 0 |
| 480 | 20230718 | 110900 | 1037198635 | 2780 | 2780 | 2780 | 2780 | 0 |
| 481 | 20230718 | 110800 | 1037198635 | 2780 | 2780 | 2780 | 2780 | 10 |
| 482 | 20230718 | 110700 | 1037170835 | 2780 | 2780 | 2780 | 2780 | 1814 |
| 483 | 20230718 | 110600 | 1032127915 | 2775 | 2795 | 2795 | 2775 | 1002 |
| 484 | 20230718 | 110500 | 1029342930 | 2780 | 2795 | 2795 | 2780 | 45926 |
| 485 | 20230718 | 110400 | 901530925 | 2790 | 2795 | 2795 | 2790 | 2922 |
| 486 | 20230718 | 110300 | 893363980 | 2800 | 2805 | 2805 | 2800 | 987 |
| 487 | 20230718 | 110200 | 890600360 | 2805 | 2805 | 2805 | 2805 | 302 |
| 488 | 20230718 | 110100 | 889753250 | 2805 | 2805 | 2805 | 2805 | 2 |
| 489 | 20230718 | 110000 | 889747640 | 2800 | 2800 | 2800 | 2800 | 2 |
| 490 | 20230718 | 105900 | 889742040 | 2795 | 2795 | 2795 | 2795 | 623 |
| 491 | 20230718 | 105800 | 888000755 | 2795 | 2805 | 2805 | 2790 | 1969 |
| 492 | 20230718 | 105700 | 882487770 | 2805 | 2800 | 2805 | 2800 | 8 |
| 493 | 20230718 | 105600 | 882465340 | 2790 | 2790 | 2790 | 2790 | 0 |
| 494 | 20230718 | 105500 | 882465340 | 2790 | 2790 | 2790 | 2790 | 0 |
| 495 | 20230718 | 105400 | 882465340 | 2790 | 2790 | 2790 | 2790 | 0 |
| 496 | 20230718 | 105300 | 882465340 | 2790 | 2810 | 2810 | 2790 | 4912 |
| 497 | 20230718 | 105200 | 868745650 | 2810 | 2810 | 2810 | 2810 | 500 |
| 498 | 20230718 | 105100 | 867340650 | 2810 | 2810 | 2810 | 2810 | 208 |
| 499 | 20230718 | 105000 | 866756170 | 2795 | 2795 | 2795 | 2795 | 0 |
| 500 | 20230718 | 104900 | 866756170 | 2795 | 2810 | 2810 | 2795 | 106 |
| 501 | 20230718 | 104800 | 866458400 | 2790 | 2790 | 2790 | 2790 | 0 |
| 502 | 20230718 | 104700 | 866458400 | 2790 | 2790 | 2790 | 2790 | 0 |
| 503 | 20230718 | 104600 | 866458400 | 2790 | 2795 | 2815 | 2785 | 2648 |
| 504 | 20230718 | 104500 | 859030615 | 2795 | 2795 | 2795 | 2795 | 1463 |
| 505 | 20230718 | 104400 | 854941530 | 2785 | 2785 | 2785 | 2785 | 1122 |
| 506 | 20230718 | 104300 | 851816760 | 2785 | 2795 | 2795 | 2785 | 610 |
| 507 | 20230718 | 104200 | 850116945 | 2795 | 2795 | 2795 | 2795 | 26 |
| 508 | 20230718 | 104100 | 850044275 | 2790 | 2790 | 2790 | 2790 | 100 |
| 509 | 20230718 | 104000 | 849765275 | 2790 | 2805 | 2805 | 2790 | 2335 |
| 510 | 20230718 | 103900 | 843250465 | 2805 | 2805 | 2805 | 2805 | 10 |
| 511 | 20230718 | 103800 | 843222415 | 2805 | 2805 | 2805 | 2795 | 1154 |
| 512 | 20230718 | 103700 | 839995205 | 2805 | 2805 | 2805 | 2805 | 11 |
| 513 | 20230718 | 103600 | 839964350 | 2805 | 2805 | 2805 | 2805 | 0 |
| 514 | 20230718 | 103500 | 839964350 | 2805 | 2795 | 2805 | 2795 | 202 |
| 515 | 20230718 | 103400 | 839398740 | 2795 | 2795 | 2795 | 2795 | 1 |
| 516 | 20230718 | 103300 | 839395945 | 2795 | 2795 | 2795 | 2795 | 123 |
| 517 | 20230718 | 103200 | 839052160 | 2805 | 2805 | 2805 | 2805 | 4200 |
| 518 | 20230718 | 103100 | 827271160 | 2795 | 2795 | 2795 | 2795 | 27 |
| 519 | 20230718 | 103000 | 827195695 | 2810 | 2805 | 2810 | 2800 | 1184 |
| 520 | 20230718 | 102900 | 823878310 | 2800 | 2790 | 2800 | 2785 | 2879 |
| 521 | 20230718 | 102800 | 815838500 | 2800 | 2800 | 2800 | 2800 | 3140 |
| 522 | 20230718 | 102700 | 807046500 | 2800 | 2795 | 2800 | 2795 | 3 |
| 523 | 20230718 | 102600 | 807038110 | 2790 | 2790 | 2790 | 2790 | 142 |
| 524 | 20230718 | 102500 | 806641930 | 2790 | 2790 | 2790 | 2790 | 368 |
| 525 | 20230718 | 102400 | 805615210 | 2790 | 2790 | 2790 | 2790 | 88 |
| 526 | 20230718 | 102300 | 805369690 | 2790 | 2790 | 2790 | 2790 | 0 |
| 527 | 20230718 | 102200 | 805369690 | 2790 | 2795 | 2795 | 2790 | 880 |
| 528 | 20230718 | 102100 | 802914355 | 2795 | 2790 | 2795 | 2790 | 191 |
| 529 | 20230718 | 102000 | 802381460 | 2790 | 2790 | 2790 | 2790 | 103 |
| 530 | 20230718 | 101900 | 802094090 | 2790 | 2790 | 2790 | 2790 | 307 |
| 531 | 20230718 | 101800 | 801237560 | 2800 | 2795 | 2800 | 2795 | 420 |
| 532 | 20230718 | 101700 | 800063380 | 2795 | 2795 | 2795 | 2790 | 1312 |
| 533 | 20230718 | 101600 | 796400350 | 2790 | 2795 | 2795 | 2790 | 70 |
| 534 | 20230718 | 101500 | 796204705 | 2795 | 2795 | 2795 | 2795 | 48 |
| 535 | 20230718 | 101400 | 796070545 | 2790 | 2795 | 2795 | 2790 | 1073 |
| 536 | 20230718 | 101300 | 793073515 | 2790 | 2790 | 2790 | 2790 | 462 |
| 537 | 20230718 | 101200 | 791784535 | 2790 | 2795 | 2795 | 2790 | 570 |
| 538 | 20230718 | 101100 | 790191400 | 2795 | 2790 | 2795 | 2790 | 597 |
| 539 | 20230718 | 101000 | 788522790 | 2795 | 2790 | 2795 | 2790 | 1134 |
| 540 | 20230718 | 100900 | 785357825 | 2790 | 2790 | 2790 | 2780 | 317 |
| 541 | 20230718 | 100800 | 784473895 | 2790 | 2790 | 2790 | 2790 | 0 |
| 542 | 20230718 | 100700 | 784473895 | 2790 | 2795 | 2795 | 2790 | 2085 |
| 543 | 20230718 | 100600 | 778651445 | 2795 | 2795 | 2795 | 2795 | 400 |
| 544 | 20230718 | 100500 | 777533445 | 2790 | 2790 | 2790 | 2780 | 1865 |
| 545 | 20230718 | 100400 | 772337385 | 2790 | 2790 | 2790 | 2790 | 2265 |
| 546 | 20230718 | 100300 | 766018035 | 2790 | 2790 | 2790 | 2790 | 2631 |
| 547 | 20230718 | 100200 | 758677545 | 2790 | 2795 | 2795 | 2790 | 939 |
| 548 | 20230718 | 100100 | 756057725 | 2795 | 2795 | 2795 | 2795 | 1638 |
| 549 | 20230718 | 100000 | 751479515 | 2795 | 2790 | 2795 | 2790 | 969 |
| 550 | 20230718 | 095900 | 748775275 | 2790 | 2790 | 2790 | 2790 | 140 |
| 551 | 20230718 | 095800 | 748384675 | 2780 | 2775 | 2780 | 2775 | 6533 |
| 552 | 20230718 | 095700 | 730234255 | 2780 | 2785 | 2790 | 2780 | 11165 |
| 553 | 20230718 | 095600 | 699149200 | 2790 | 2795 | 2800 | 2790 | 3948 |
| 554 | 20230718 | 095500 | 688132480 | 2795 | 2810 | 2810 | 2795 | 7062 |
| 555 | 20230718 | 095400 | 668388455 | 2800 | 2800 | 2800 | 2800 | 195 |
| 556 | 20230718 | 095300 | 667842455 | 2800 | 2800 | 2800 | 2800 | 126 |
| 557 | 20230718 | 095200 | 667489655 | 2800 | 2800 | 2800 | 2800 | 620 |
| 558 | 20230718 | 095100 | 665753655 | 2800 | 2810 | 2810 | 2800 | 1294 |
| 559 | 20230718 | 095000 | 662128155 | 2810 | 2810 | 2810 | 2800 | 365 |
| 560 | 20230718 | 094900 | 661103005 | 2800 | 2810 | 2810 | 2800 | 2764 |
| 561 | 20230718 | 094800 | 653336175 | 2815 | 2800 | 2815 | 2795 | 8290 |
| 562 | 20230718 | 094700 | 630061095 | 2795 | 2795 | 2795 | 2785 | 19988 |
| 563 | 20230718 | 094600 | 574296225 | 2795 | 2820 | 2820 | 2795 | 37976 |
| 564 | 20230718 | 094500 | 467755950 | 2815 | 2820 | 2820 | 2815 | 2903 |
| 565 | 20230718 | 094400 | 459581195 | 2820 | 2825 | 2825 | 2820 | 6117 |
| 566 | 20230718 | 094300 | 442331205 | 2820 | 2820 | 2830 | 2820 | 496 |
| 567 | 20230718 | 094200 | 440931485 | 2820 | 2820 | 2820 | 2820 | 0 |
| 568 | 20230718 | 094100 | 440931485 | 2820 | 2825 | 2830 | 2820 | 838 |
| 569 | 20230718 | 094000 | 438568040 | 2820 | 2835 | 2835 | 2820 | 9099 |
| 570 | 20230718 | 093900 | 412884040 | 2845 | 2840 | 2845 | 2835 | 1594 |
| 571 | 20230718 | 093800 | 408360010 | 2840 | 2835 | 2840 | 2835 | 704 |
| 572 | 20230718 | 093700 | 406362375 | 2845 | 2845 | 2845 | 2840 | 944 |
| 573 | 20230718 | 093600 | 403681135 | 2850 | 2850 | 2850 | 2850 | 200 |
| 574 | 20230718 | 093500 | 403111135 | 2850 | 2855 | 2855 | 2840 | 3903 |
| 575 | 20230718 | 093400 | 391996335 | 2855 | 2855 | 2885 | 2850 | 5557 |
| 576 | 20230718 | 093300 | 376068860 | 2860 | 2860 | 2860 | 2860 | 22 |
| 577 | 20230718 | 093200 | 376005940 | 2850 | 2865 | 2865 | 2850 | 4607 |
| 578 | 20230718 | 093100 | 362845815 | 2875 | 2865 | 2875 | 2865 | 2455 |
| 579 | 20230718 | 093000 | 355812140 | 2865 | 2875 | 2875 | 2865 | 3547 |
| 580 | 20230718 | 092900 | 345644985 | 2865 | 2875 | 2875 | 2865 | 12858 |
| 581 | 20230718 | 092800 | 308701295 | 2880 | 2885 | 2885 | 2880 | 280 |
| 582 | 20230718 | 092700 | 307894630 | 2885 | 2885 | 2885 | 2885 | 90 |
| 583 | 20230718 | 092600 | 307634980 | 2885 | 2880 | 2885 | 2875 | 7957 |
| 584 | 20230718 | 092500 | 284742075 | 2880 | 2895 | 2895 | 2880 | 10246 |
| 585 | 20230718 | 092400 | 255176555 | 2900 | 2890 | 2900 | 2890 | 4258 |
| 586 | 20230718 | 092300 | 242855705 | 2895 | 2900 | 2905 | 2895 | 1840 |
| 587 | 20230718 | 092200 | 237524805 | 2905 | 2900 | 2905 | 2900 | 1905 |
| 588 | 20230718 | 092100 | 232000255 | 2900 | 2900 | 2900 | 2900 | 825 |
| 589 | 20230718 | 092000 | 229607755 | 2900 | 2900 | 2905 | 2890 | 8587 |
| 590 | 20230718 | 091900 | 204716700 | 2885 | 2895 | 2895 | 2885 | 614 |
| 591 | 20230718 | 091800 | 202940570 | 2900 | 2880 | 2900 | 2880 | 378 |
| 592 | 20230718 | 091700 | 201846340 | 2880 | 2895 | 2895 | 2880 | 6924 |
| 593 | 20230718 | 091600 | 181864595 | 2895 | 2885 | 2895 | 2885 | 271 |
| 594 | 20230718 | 091500 | 181080170 | 2885 | 2885 | 2885 | 2885 | 2001 |
| 595 | 20230718 | 091400 | 175307285 | 2880 | 2895 | 2895 | 2880 | 2641 |
| 596 | 20230718 | 091300 | 167699090 | 2890 | 2880 | 2890 | 2880 | 3618 |
| 597 | 20230718 | 091200 | 157265740 | 2880 | 2880 | 2880 | 2880 | 3021 |
| 598 | 20230718 | 091100 | 148565260 | 2880 | 2895 | 2895 | 2875 | 3030 |
| 599 | 20230718 | 091000 | 139835435 | 2895 | 2880 | 2895 | 2880 | 2092 |
| 600 | 20230718 | 090900 | 133805955 | 2880 | 2880 | 2880 | 2880 | 43 |
| 601 | 20230718 | 090800 | 133682115 | 2875 | 2885 | 2885 | 2875 | 3100 |
| 602 | 20230718 | 090700 | 124768615 | 2875 | 2900 | 2900 | 2875 | 3016 |
| 603 | 20230718 | 090600 | 116097440 | 2900 | 2890 | 2900 | 2865 | 7012 |
| 604 | 20230718 | 090500 | 95903630 | 2900 | 2880 | 2900 | 2880 | 3259 |
| 605 | 20230718 | 090400 | 86515615 | 2880 | 2870 | 2895 | 2865 | 22388 |
| 606 | 20230718 | 090300 | 22177805 | 2865 | 2865 | 2865 | 2865 | 270 |
| 607 | 20230718 | 090200 | 21404255 | 2865 | 2865 | 2865 | 2865 | 3884 |
| 608 | 20230718 | 090100 | 10276595 | 2870 | 2875 | 2875 | 2870 | 1455 |
| 609 | 20230718 | 090000 | 6095000 | 2875 | 2875 | 2875 | 2875 | 2120 |