30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 191600 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 11488 |
| 3 | 20230718 | 191500 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 4 | 20230718 | 191400 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 5 | 20230718 | 191300 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 6 | 20230718 | 191200 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 7 | 20230718 | 191100 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 8 | 20230718 | 191000 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 9 | 20230718 | 190900 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 10 | 20230718 | 190800 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 11 | 20230718 | 190700 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 12 | 20230718 | 190600 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 13 | 20230718 | 190500 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 14 | 20230718 | 190400 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 15 | 20230718 | 190300 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 16 | 20230718 | 190200 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 17 | 20230718 | 190100 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 18 | 20230718 | 190000 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 19 | 20230718 | 185900 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 20 | 20230718 | 185800 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 21 | 20230718 | 185700 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 22 | 20230718 | 185600 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 23 | 20230718 | 185500 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 24 | 20230718 | 185400 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 25 | 20230718 | 185300 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 26 | 20230718 | 185200 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 27 | 20230718 | 185100 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 28 | 20230718 | 185000 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 29 | 20230718 | 184900 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 30 | 20230718 | 184800 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 31 | 20230718 | 184700 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 32 | 20230718 | 184600 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 11488 |
| 33 | 20230718 | 184500 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 34 | 20230718 | 184400 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 35 | 20230718 | 184300 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 36 | 20230718 | 184200 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 37 | 20230718 | 184100 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 38 | 20230718 | 184000 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 39 | 20230718 | 183900 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 40 | 20230718 | 183800 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 41 | 20230718 | 183700 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 42 | 20230718 | 183600 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 43 | 20230718 | 183500 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 44 | 20230718 | 183400 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 45 | 20230718 | 183300 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 46 | 20230718 | 183200 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 47 | 20230718 | 183100 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 48 | 20230718 | 183000 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 49 | 20230718 | 182900 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 50 | 20230718 | 182800 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 51 | 20230718 | 182700 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 52 | 20230718 | 182600 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 53 | 20230718 | 182500 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 54 | 20230718 | 182400 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 55 | 20230718 | 182300 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 56 | 20230718 | 182200 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 57 | 20230718 | 182100 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 58 | 20230718 | 182000 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 59 | 20230718 | 181900 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 60 | 20230718 | 181800 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 61 | 20230718 | 181700 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 62 | 20230718 | 181600 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 11488 |
| 63 | 20230718 | 181500 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 64 | 20230718 | 181400 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 65 | 20230718 | 181300 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 66 | 20230718 | 181200 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 67 | 20230718 | 181100 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 68 | 20230718 | 181000 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 69 | 20230718 | 180900 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 70 | 20230718 | 180800 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 71 | 20230718 | 180700 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 72 | 20230718 | 180600 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 73 | 20230718 | 180500 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 74 | 20230718 | 180400 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 75 | 20230718 | 180300 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 76 | 20230718 | 180200 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 77 | 20230718 | 180100 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 78 | 20230718 | 180000 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 79 | 20230718 | 175900 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 80 | 20230718 | 175800 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 81 | 20230718 | 175700 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 82 | 20230718 | 175600 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 83 | 20230718 | 175500 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 84 | 20230718 | 175400 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 85 | 20230718 | 175300 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 86 | 20230718 | 175200 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 87 | 20230718 | 175100 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 88 | 20230718 | 175000 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 89 | 20230718 | 174900 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 90 | 20230718 | 174800 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 91 | 20230718 | 174700 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 92 | 20230718 | 174600 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 11488 |
| 93 | 20230718 | 174500 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 94 | 20230718 | 174400 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 95 | 20230718 | 174300 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 96 | 20230718 | 174200 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 97 | 20230718 | 174100 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 98 | 20230718 | 174000 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 99 | 20230718 | 173900 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 100 | 20230718 | 173800 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 101 | 20230718 | 173700 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 102 | 20230718 | 173600 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 103 | 20230718 | 173500 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 104 | 20230718 | 173400 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 105 | 20230718 | 173300 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 106 | 20230718 | 173200 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 107 | 20230718 | 173100 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 108 | 20230718 | 173000 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 109 | 20230718 | 172900 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 110 | 20230718 | 172800 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 111 | 20230718 | 172700 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 112 | 20230718 | 172600 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 113 | 20230718 | 172500 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 114 | 20230718 | 172400 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 115 | 20230718 | 172300 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 116 | 20230718 | 172200 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 117 | 20230718 | 172100 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 118 | 20230718 | 172000 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 119 | 20230718 | 171900 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 120 | 20230718 | 171800 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 121 | 20230718 | 171700 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 122 | 20230718 | 171600 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 11488 |
| 123 | 20230718 | 171500 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 124 | 20230718 | 171400 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 125 | 20230718 | 171300 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 126 | 20230718 | 171200 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 127 | 20230718 | 171100 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 128 | 20230718 | 171000 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 129 | 20230718 | 170900 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 130 | 20230718 | 170800 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 131 | 20230718 | 170700 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 132 | 20230718 | 170600 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 133 | 20230718 | 170500 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 134 | 20230718 | 170400 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 135 | 20230718 | 170300 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 136 | 20230718 | 170200 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 137 | 20230718 | 170100 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 138 | 20230718 | 170000 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 139 | 20230718 | 165900 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 140 | 20230718 | 165800 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 141 | 20230718 | 165700 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 142 | 20230718 | 165600 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 143 | 20230718 | 165500 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 144 | 20230718 | 165400 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 145 | 20230718 | 165300 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 146 | 20230718 | 165200 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 147 | 20230718 | 165100 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 148 | 20230718 | 165000 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 149 | 20230718 | 164900 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 150 | 20230718 | 164800 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 151 | 20230718 | 164700 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 152 | 20230718 | 164600 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 11488 |
| 153 | 20230718 | 164500 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 154 | 20230718 | 164400 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 155 | 20230718 | 164300 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 156 | 20230718 | 164200 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 157 | 20230718 | 164100 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 158 | 20230718 | 164000 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 159 | 20230718 | 163900 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 160 | 20230718 | 163800 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 161 | 20230718 | 163700 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 162 | 20230718 | 163600 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 163 | 20230718 | 163500 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 164 | 20230718 | 163400 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 165 | 20230718 | 163300 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 166 | 20230718 | 163200 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 167 | 20230718 | 163100 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 168 | 20230718 | 163000 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 169 | 20230718 | 162900 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 170 | 20230718 | 162800 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 171 | 20230718 | 162700 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 172 | 20230718 | 162600 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 173 | 20230718 | 162500 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 174 | 20230718 | 162400 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 175 | 20230718 | 162300 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 176 | 20230718 | 162200 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 177 | 20230718 | 162100 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 178 | 20230718 | 162000 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 179 | 20230718 | 161900 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 180 | 20230718 | 161800 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 181 | 20230718 | 161700 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 182 | 20230718 | 161600 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 11488 |
| 183 | 20230718 | 161500 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 184 | 20230718 | 161400 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 185 | 20230718 | 161300 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 186 | 20230718 | 161200 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 187 | 20230718 | 161100 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 188 | 20230718 | 161000 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 189 | 20230718 | 160900 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 190 | 20230718 | 160800 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 191 | 20230718 | 160700 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 192 | 20230718 | 160600 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 193 | 20230718 | 160500 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 194 | 20230718 | 160400 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 195 | 20230718 | 160300 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 196 | 20230718 | 160200 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 197 | 20230718 | 160100 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 198 | 20230718 | 160000 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 199 | 20230718 | 155900 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 200 | 20230718 | 155800 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 201 | 20230718 | 155700 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 202 | 20230718 | 155600 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 203 | 20230718 | 155500 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 204 | 20230718 | 155400 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 205 | 20230718 | 155300 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 206 | 20230718 | 155200 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 207 | 20230718 | 155100 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 208 | 20230718 | 155000 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 209 | 20230718 | 154900 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 210 | 20230718 | 154800 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 211 | 20230718 | 154700 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 212 | 20230718 | 154600 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 11488 |
| 213 | 20230718 | 154500 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 214 | 20230718 | 154400 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 215 | 20230718 | 154300 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 216 | 20230718 | 154200 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 217 | 20230718 | 154100 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 218 | 20230718 | 154000 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 219 | 20230718 | 153900 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 220 | 20230718 | 153800 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 221 | 20230718 | 153700 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 222 | 20230718 | 153600 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 223 | 20230718 | 153500 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 224 | 20230718 | 153400 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 225 | 20230718 | 153300 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 226 | 20230718 | 153200 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 227 | 20230718 | 153100 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 0 |
| 228 | 20230718 | 153000 | 1792944245 | 3375 | 3375 | 3375 | 3375 | 11488 |
| 229 | 20230718 | 152900 | 1754172245 | 3380 | 3380 | 3380 | 3380 | 0 |
| 230 | 20230718 | 152800 | 1754172245 | 3380 | 3380 | 3380 | 3380 | 0 |
| 231 | 20230718 | 152700 | 1754172245 | 3380 | 3380 | 3380 | 3380 | 0 |
| 232 | 20230718 | 152600 | 1754172245 | 3380 | 3380 | 3380 | 3380 | 0 |
| 233 | 20230718 | 152500 | 1754172245 | 3380 | 3380 | 3380 | 3380 | 0 |
| 234 | 20230718 | 152400 | 1754172245 | 3380 | 3380 | 3380 | 3380 | 0 |
| 235 | 20230718 | 152300 | 1754172245 | 3380 | 3380 | 3380 | 3380 | 0 |
| 236 | 20230718 | 152200 | 1754172245 | 3380 | 3380 | 3380 | 3380 | 0 |
| 237 | 20230718 | 152100 | 1754172245 | 3380 | 3380 | 3380 | 3380 | 0 |
| 238 | 20230718 | 152000 | 1754172245 | 3380 | 3380 | 3380 | 3380 | 0 |
| 239 | 20230718 | 151900 | 1754172245 | 3380 | 3370 | 3380 | 3370 | 1575 |
| 240 | 20230718 | 151800 | 1748858010 | 3370 | 3370 | 3375 | 3370 | 1172 |
| 241 | 20230718 | 151700 | 1744907595 | 3375 | 3370 | 3375 | 3370 | 1131 |
| 242 | 20230718 | 151600 | 1741091625 | 3370 | 3370 | 3375 | 3370 | 174 |
| 243 | 20230718 | 151500 | 1740505195 | 3370 | 3370 | 3375 | 3370 | 393 |
| 244 | 20230718 | 151400 | 1739180635 | 3375 | 3370 | 3375 | 3370 | 510 |
| 245 | 20230718 | 151300 | 1737461855 | 3370 | 3370 | 3375 | 3370 | 2225 |
| 246 | 20230718 | 151200 | 1729963600 | 3370 | 3370 | 3370 | 3370 | 80 |
| 247 | 20230718 | 151100 | 1729694000 | 3380 | 3375 | 3380 | 3370 | 774 |
| 248 | 20230718 | 151000 | 1727082100 | 3370 | 3380 | 3380 | 3370 | 5424 |
| 249 | 20230718 | 150900 | 1708781230 | 3380 | 3380 | 3380 | 3380 | 386 |
| 250 | 20230718 | 150800 | 1707476550 | 3380 | 3380 | 3380 | 3380 | 697 |
| 251 | 20230718 | 150700 | 1705120690 | 3380 | 3380 | 3380 | 3380 | 338 |
| 252 | 20230718 | 150600 | 1703978250 | 3380 | 3380 | 3385 | 3380 | 332 |
| 253 | 20230718 | 150500 | 1702855805 | 3380 | 3385 | 3385 | 3380 | 4455 |
| 254 | 20230718 | 150400 | 1687789350 | 3385 | 3385 | 3385 | 3385 | 11 |
| 255 | 20230718 | 150300 | 1687752115 | 3380 | 3385 | 3385 | 3380 | 204 |
| 256 | 20230718 | 150200 | 1687062495 | 3380 | 3385 | 3385 | 3380 | 31 |
| 257 | 20230718 | 150100 | 1686957710 | 3380 | 3385 | 3385 | 3380 | 1254 |
| 258 | 20230718 | 150000 | 1682713940 | 3380 | 3385 | 3385 | 3380 | 4 |
| 259 | 20230718 | 145900 | 1682700405 | 3380 | 3380 | 3380 | 3380 | 3652 |
| 260 | 20230718 | 145800 | 1670356645 | 3385 | 3380 | 3385 | 3380 | 322 |
| 261 | 20230718 | 145700 | 1669267735 | 3385 | 3385 | 3385 | 3385 | 49 |
| 262 | 20230718 | 145600 | 1669101870 | 3385 | 3385 | 3385 | 3385 | 312 |
| 263 | 20230718 | 145500 | 1668045750 | 3385 | 3380 | 3385 | 3380 | 256 |
| 264 | 20230718 | 145400 | 1667179915 | 3385 | 3385 | 3385 | 3385 | 500 |
| 265 | 20230718 | 145300 | 1665487415 | 3385 | 3385 | 3385 | 3385 | 500 |
| 266 | 20230718 | 145200 | 1663794915 | 3385 | 3380 | 3385 | 3380 | 41 |
| 267 | 20230718 | 145100 | 1663656135 | 3380 | 3380 | 3380 | 3375 | 2146 |
| 268 | 20230718 | 145000 | 1656404785 | 3380 | 3380 | 3380 | 3380 | 769 |
| 269 | 20230718 | 144900 | 1653805565 | 3380 | 3375 | 3380 | 3375 | 4012 |
| 270 | 20230718 | 144800 | 1640265005 | 3375 | 3375 | 3375 | 3370 | 1509 |
| 271 | 20230718 | 144700 | 1635175265 | 3375 | 3375 | 3375 | 3375 | 1870 |
| 272 | 20230718 | 144600 | 1628864015 | 3375 | 3375 | 3375 | 3375 | 1788 |
| 273 | 20230718 | 144500 | 1622829515 | 3370 | 3380 | 3380 | 3370 | 1038 |
| 274 | 20230718 | 144400 | 1619327020 | 3370 | 3375 | 3375 | 3370 | 2532 |
| 275 | 20230718 | 144300 | 1610792760 | 3375 | 3375 | 3375 | 3370 | 2276 |
| 276 | 20230718 | 144200 | 1603114360 | 3375 | 3375 | 3375 | 3375 | 1502 |
| 277 | 20230718 | 144100 | 1598045110 | 3375 | 3375 | 3375 | 3370 | 759 |
| 278 | 20230718 | 144000 | 1595484555 | 3375 | 3375 | 3375 | 3375 | 1195 |
| 279 | 20230718 | 143900 | 1591451430 | 3375 | 3375 | 3375 | 3375 | 116 |
| 280 | 20230718 | 143800 | 1591059930 | 3375 | 3375 | 3375 | 3375 | 0 |
| 281 | 20230718 | 143700 | 1591059930 | 3375 | 3375 | 3375 | 3370 | 399 |
| 282 | 20230718 | 143600 | 1589714300 | 3375 | 3370 | 3375 | 3370 | 2768 |
| 283 | 20230718 | 143500 | 1580381660 | 3370 | 3370 | 3370 | 3370 | 0 |
| 284 | 20230718 | 143400 | 1580381660 | 3370 | 3375 | 3375 | 3370 | 485 |
| 285 | 20230718 | 143300 | 1578745845 | 3370 | 3375 | 3375 | 3370 | 708 |
| 286 | 20230718 | 143200 | 1576356350 | 3380 | 3380 | 3380 | 3380 | 99 |
| 287 | 20230718 | 143100 | 1576021730 | 3375 | 3375 | 3375 | 3375 | 1 |
| 288 | 20230718 | 143000 | 1576018355 | 3375 | 3375 | 3375 | 3375 | 325 |
| 289 | 20230718 | 142900 | 1574921480 | 3375 | 3375 | 3380 | 3375 | 6852 |
| 290 | 20230718 | 142800 | 1551795975 | 3375 | 3375 | 3380 | 3375 | 1117 |
| 291 | 20230718 | 142700 | 1548026035 | 3375 | 3375 | 3375 | 3375 | 338 |
| 292 | 20230718 | 142600 | 1546885285 | 3375 | 3375 | 3380 | 3375 | 460 |
| 293 | 20230718 | 142500 | 1545331680 | 3375 | 3375 | 3380 | 3375 | 696 |
| 294 | 20230718 | 142400 | 1542980180 | 3380 | 3380 | 3380 | 3375 | 1134 |
| 295 | 20230718 | 142300 | 1539147385 | 3380 | 3380 | 3380 | 3380 | 2003 |
| 296 | 20230718 | 142200 | 1532377245 | 3380 | 3385 | 3385 | 3380 | 704 |
| 297 | 20230718 | 142100 | 1529995835 | 3385 | 3385 | 3385 | 3380 | 1817 |
| 298 | 20230718 | 142000 | 1523845790 | 3385 | 3380 | 3385 | 3380 | 166 |
| 299 | 20230718 | 141900 | 1523284635 | 3380 | 3380 | 3385 | 3375 | 2297 |
| 300 | 20230718 | 141800 | 1515527915 | 3380 | 3375 | 3380 | 3375 | 3397 |
| 301 | 20230718 | 141700 | 1504060385 | 3375 | 3375 | 3375 | 3375 | 103 |
| 302 | 20230718 | 141600 | 1503712760 | 3375 | 3370 | 3375 | 3370 | 713 |
| 303 | 20230718 | 141500 | 1501308260 | 3375 | 3375 | 3375 | 3370 | 161 |
| 304 | 20230718 | 141400 | 1500765385 | 3375 | 3375 | 3375 | 3370 | 540 |
| 305 | 20230718 | 141300 | 1498943885 | 3375 | 3375 | 3375 | 3375 | 2772 |
| 306 | 20230718 | 141200 | 1489588385 | 3375 | 3370 | 3375 | 3370 | 745 |
| 307 | 20230718 | 141100 | 1487074780 | 3370 | 3370 | 3375 | 3370 | 300 |
| 308 | 20230718 | 141000 | 1486063280 | 3370 | 3370 | 3370 | 3370 | 149 |
| 309 | 20230718 | 140900 | 1485561150 | 3370 | 3370 | 3375 | 3370 | 221 |
| 310 | 20230718 | 140800 | 1484816280 | 3370 | 3375 | 3375 | 3370 | 105 |
| 311 | 20230718 | 140700 | 1484462405 | 3375 | 3375 | 3375 | 3370 | 317 |
| 312 | 20230718 | 140600 | 1483394040 | 3370 | 3370 | 3375 | 3370 | 330 |
| 313 | 20230718 | 140500 | 1482281790 | 3370 | 3375 | 3375 | 3370 | 1336 |
| 314 | 20230718 | 140400 | 1477774585 | 3375 | 3375 | 3375 | 3375 | 226 |
| 315 | 20230718 | 140300 | 1477011835 | 3375 | 3375 | 3375 | 3375 | 226 |
| 316 | 20230718 | 140200 | 1476249085 | 3375 | 3375 | 3375 | 3375 | 324 |
| 317 | 20230718 | 140100 | 1475155585 | 3370 | 3375 | 3380 | 3370 | 2151 |
| 318 | 20230718 | 140000 | 1467903175 | 3370 | 3375 | 3375 | 3370 | 455 |
| 319 | 20230718 | 135900 | 1466368650 | 3375 | 3380 | 3385 | 3370 | 2741 |
| 320 | 20230718 | 135800 | 1457116735 | 3380 | 3385 | 3385 | 3380 | 1030 |
| 321 | 20230718 | 135700 | 1453633210 | 3385 | 3400 | 3400 | 3385 | 15606 |
| 322 | 20230718 | 135600 | 1400613935 | 3400 | 3400 | 3400 | 3400 | 371 |
| 323 | 20230718 | 135500 | 1399352535 | 3405 | 3405 | 3405 | 3400 | 123 |
| 324 | 20230718 | 135400 | 1398934220 | 3400 | 3405 | 3405 | 3400 | 1177 |
| 325 | 20230718 | 135300 | 1394932000 | 3405 | 3405 | 3405 | 3400 | 113 |
| 326 | 20230718 | 135200 | 1394547735 | 3405 | 3405 | 3405 | 3400 | 177 |
| 327 | 20230718 | 135100 | 1393945850 | 3400 | 3405 | 3405 | 3400 | 313 |
| 328 | 20230718 | 135000 | 1392881505 | 3405 | 3400 | 3405 | 3400 | 121 |
| 329 | 20230718 | 134900 | 1392470000 | 3400 | 3405 | 3405 | 3400 | 424 |
| 330 | 20230718 | 134800 | 1391028325 | 3405 | 3405 | 3405 | 3400 | 648 |
| 331 | 20230718 | 134700 | 1388822385 | 3405 | 3405 | 3405 | 3400 | 117 |
| 332 | 20230718 | 134600 | 1388424505 | 3400 | 3400 | 3405 | 3400 | 517 |
| 333 | 20230718 | 134500 | 1386666065 | 3400 | 3405 | 3405 | 3400 | 200 |
| 334 | 20230718 | 134400 | 1385985565 | 3400 | 3400 | 3400 | 3400 | 272 |
| 335 | 20230718 | 134300 | 1385060765 | 3400 | 3400 | 3405 | 3400 | 537 |
| 336 | 20230718 | 134200 | 1383234930 | 3400 | 3400 | 3400 | 3400 | 201 |
| 337 | 20230718 | 134100 | 1382551530 | 3400 | 3405 | 3405 | 3400 | 620 |
| 338 | 20230718 | 134000 | 1380441360 | 3405 | 3405 | 3405 | 3405 | 2920 |
| 339 | 20230718 | 133900 | 1370498760 | 3405 | 3405 | 3405 | 3405 | 200 |
| 340 | 20230718 | 133800 | 1369817760 | 3410 | 3410 | 3410 | 3405 | 216 |
| 341 | 20230718 | 133700 | 1369081700 | 3405 | 3410 | 3415 | 3405 | 3080 |
| 342 | 20230718 | 133600 | 1358579335 | 3410 | 3410 | 3410 | 3410 | 544 |
| 343 | 20230718 | 133500 | 1356724295 | 3415 | 3415 | 3415 | 3410 | 260 |
| 344 | 20230718 | 133400 | 1355836895 | 3415 | 3415 | 3415 | 3415 | 370 |
| 345 | 20230718 | 133300 | 1354573345 | 3420 | 3420 | 3420 | 3420 | 6 |
| 346 | 20230718 | 133200 | 1354552825 | 3425 | 3410 | 3425 | 3410 | 1703 |
| 347 | 20230718 | 133100 | 1348731640 | 3415 | 3410 | 3415 | 3410 | 101 |
| 348 | 20230718 | 133000 | 1348387225 | 3415 | 3415 | 3415 | 3410 | 730 |
| 349 | 20230718 | 132900 | 1345894670 | 3415 | 3415 | 3415 | 3415 | 2957 |
| 350 | 20230718 | 132800 | 1335796515 | 3415 | 3415 | 3415 | 3415 | 245 |
| 351 | 20230718 | 132700 | 1334959840 | 3415 | 3415 | 3415 | 3415 | 324 |
| 352 | 20230718 | 132600 | 1333853380 | 3420 | 3415 | 3420 | 3415 | 110 |
| 353 | 20230718 | 132500 | 1333477680 | 3415 | 3415 | 3415 | 3415 | 113 |
| 354 | 20230718 | 132400 | 1333091785 | 3415 | 3415 | 3420 | 3415 | 276 |
| 355 | 20230718 | 132300 | 1332148865 | 3415 | 3415 | 3415 | 3415 | 317 |
| 356 | 20230718 | 132200 | 1331066310 | 3415 | 3415 | 3415 | 3415 | 200 |
| 357 | 20230718 | 132100 | 1330383310 | 3415 | 3415 | 3415 | 3415 | 232 |
| 358 | 20230718 | 132000 | 1329591030 | 3415 | 3415 | 3415 | 3415 | 100 |
| 359 | 20230718 | 131900 | 1329249530 | 3415 | 3415 | 3420 | 3415 | 490 |
| 360 | 20230718 | 131800 | 1327576130 | 3415 | 3415 | 3415 | 3415 | 21 |
| 361 | 20230718 | 131700 | 1327504415 | 3420 | 3420 | 3420 | 3420 | 134 |
| 362 | 20230718 | 131600 | 1327046135 | 3415 | 3415 | 3415 | 3415 | 0 |
| 363 | 20230718 | 131500 | 1327046135 | 3415 | 3415 | 3415 | 3415 | 0 |
| 364 | 20230718 | 131400 | 1327046135 | 3415 | 3420 | 3420 | 3415 | 172 |
| 365 | 20230718 | 131300 | 1326458750 | 3420 | 3420 | 3420 | 3420 | 258 |
| 366 | 20230718 | 131200 | 1325576390 | 3420 | 3420 | 3420 | 3420 | 305 |
| 367 | 20230718 | 131100 | 1324533290 | 3425 | 3425 | 3425 | 3425 | 3 |
| 368 | 20230718 | 131000 | 1324523015 | 3415 | 3425 | 3425 | 3415 | 167 |
| 369 | 20230718 | 130900 | 1323952700 | 3420 | 3420 | 3420 | 3420 | 505 |
| 370 | 20230718 | 130800 | 1322225600 | 3420 | 3420 | 3420 | 3420 | 528 |
| 371 | 20230718 | 130700 | 1320419840 | 3415 | 3415 | 3415 | 3415 | 0 |
| 372 | 20230718 | 130600 | 1320419840 | 3415 | 3415 | 3415 | 3415 | 0 |
| 373 | 20230718 | 130500 | 1320419840 | 3415 | 3415 | 3415 | 3415 | 0 |
| 374 | 20230718 | 130400 | 1320419840 | 3415 | 3420 | 3420 | 3415 | 5 |
| 375 | 20230718 | 130300 | 1320402755 | 3420 | 3420 | 3420 | 3420 | 103 |
| 376 | 20230718 | 130200 | 1320050495 | 3420 | 3420 | 3420 | 3420 | 524 |
| 377 | 20230718 | 130100 | 1318258415 | 3420 | 3420 | 3420 | 3415 | 701 |
| 378 | 20230718 | 130000 | 1315861395 | 3420 | 3420 | 3420 | 3420 | 1107 |
| 379 | 20230718 | 125900 | 1312075455 | 3415 | 3420 | 3420 | 3415 | 92 |
| 380 | 20230718 | 125800 | 1311761025 | 3415 | 3415 | 3415 | 3415 | 80 |
| 381 | 20230718 | 125700 | 1311487825 | 3415 | 3420 | 3420 | 3415 | 66 |
| 382 | 20230718 | 125600 | 1311262155 | 3420 | 3425 | 3425 | 3420 | 1121 |
| 383 | 20230718 | 125500 | 1307425610 | 3425 | 3425 | 3425 | 3425 | 0 |
| 384 | 20230718 | 125400 | 1307425610 | 3425 | 3425 | 3425 | 3425 | 32 |
| 385 | 20230718 | 125300 | 1307316010 | 3425 | 3425 | 3425 | 3425 | 1343 |
| 386 | 20230718 | 125200 | 1302716235 | 3425 | 3425 | 3425 | 3425 | 1627 |
| 387 | 20230718 | 125100 | 1297143760 | 3420 | 3420 | 3420 | 3420 | 323 |
| 388 | 20230718 | 125000 | 1296039100 | 3420 | 3415 | 3420 | 3415 | 963 |
| 389 | 20230718 | 124900 | 1292748545 | 3410 | 3410 | 3410 | 3410 | 2347 |
| 390 | 20230718 | 124800 | 1284745275 | 3405 | 3405 | 3405 | 3405 | 0 |
| 391 | 20230718 | 124700 | 1284745275 | 3405 | 3405 | 3405 | 3405 | 379 |
| 392 | 20230718 | 124600 | 1283454780 | 3405 | 3410 | 3410 | 3405 | 82 |
| 393 | 20230718 | 124500 | 1283175370 | 3405 | 3410 | 3410 | 3405 | 108 |
| 394 | 20230718 | 124400 | 1282807130 | 3410 | 3410 | 3410 | 3410 | 13 |
| 395 | 20230718 | 124300 | 1282762800 | 3405 | 3405 | 3405 | 3405 | 261 |
| 396 | 20230718 | 124200 | 1281874095 | 3410 | 3410 | 3410 | 3405 | 1929 |
| 397 | 20230718 | 124100 | 1275301560 | 3410 | 3405 | 3410 | 3405 | 228 |
| 398 | 20230718 | 124000 | 1274525170 | 3410 | 3410 | 3410 | 3410 | 136 |
| 399 | 20230718 | 123900 | 1274061410 | 3410 | 3410 | 3410 | 3410 | 167 |
| 400 | 20230718 | 123800 | 1273491940 | 3405 | 3405 | 3405 | 3405 | 98 |
| 401 | 20230718 | 123700 | 1273158250 | 3405 | 3405 | 3405 | 3405 | 241 |
| 402 | 20230718 | 123600 | 1272337645 | 3410 | 3405 | 3410 | 3405 | 2551 |
| 403 | 20230718 | 123500 | 1263641235 | 3405 | 3400 | 3405 | 3400 | 3337 |
| 404 | 20230718 | 123400 | 1252289955 | 3405 | 3410 | 3410 | 3405 | 110 |
| 405 | 20230718 | 123300 | 1251914880 | 3400 | 3405 | 3405 | 3400 | 266 |
| 406 | 20230718 | 123200 | 1251009955 | 3405 | 3405 | 3405 | 3405 | 85 |
| 407 | 20230718 | 123100 | 1250720530 | 3405 | 3400 | 3405 | 3400 | 246 |
| 408 | 20230718 | 123000 | 1249883145 | 3405 | 3405 | 3405 | 3405 | 499 |
| 409 | 20230718 | 122900 | 1248184050 | 3405 | 3405 | 3405 | 3405 | 3 |
| 410 | 20230718 | 122800 | 1248173835 | 3405 | 3405 | 3405 | 3400 | 225 |
| 411 | 20230718 | 122700 | 1247408800 | 3405 | 3405 | 3405 | 3405 | 126 |
| 412 | 20230718 | 122600 | 1246979770 | 3405 | 3405 | 3410 | 3405 | 1430 |
| 413 | 20230718 | 122500 | 1242105470 | 3405 | 3405 | 3405 | 3405 | 402 |
| 414 | 20230718 | 122400 | 1240736660 | 3405 | 3405 | 3405 | 3405 | 50 |
| 415 | 20230718 | 122300 | 1240566410 | 3400 | 3400 | 3405 | 3400 | 216 |
| 416 | 20230718 | 122200 | 1239831860 | 3400 | 3405 | 3405 | 3400 | 468 |
| 417 | 20230718 | 122100 | 1238239155 | 3400 | 3405 | 3405 | 3400 | 127 |
| 418 | 20230718 | 122000 | 1237807190 | 3405 | 3405 | 3405 | 3405 | 2687 |
| 419 | 20230718 | 121900 | 1228657955 | 3400 | 3405 | 3405 | 3400 | 1792 |
| 420 | 20230718 | 121800 | 1222556595 | 3400 | 3400 | 3400 | 3400 | 402 |
| 421 | 20230718 | 121700 | 1221189795 | 3400 | 3405 | 3405 | 3400 | 348 |
| 422 | 20230718 | 121600 | 1220006515 | 3405 | 3405 | 3405 | 3400 | 19 |
| 423 | 20230718 | 121500 | 1219941870 | 3400 | 3400 | 3405 | 3400 | 1197 |
| 424 | 20230718 | 121400 | 1215872065 | 3405 | 3405 | 3405 | 3405 | 247 |
| 425 | 20230718 | 121300 | 1215031030 | 3400 | 3400 | 3400 | 3400 | 260 |
| 426 | 20230718 | 121200 | 1214147030 | 3405 | 3405 | 3405 | 3405 | 50 |
| 427 | 20230718 | 121100 | 1213976780 | 3400 | 3405 | 3405 | 3400 | 22 |
| 428 | 20230718 | 121000 | 1213901915 | 3405 | 3405 | 3405 | 3405 | 802 |
| 429 | 20230718 | 120900 | 1211171105 | 3405 | 3400 | 3405 | 3400 | 1975 |
| 430 | 20230718 | 120800 | 1204446625 | 3400 | 3405 | 3405 | 3400 | 3595 |
| 431 | 20230718 | 120700 | 1192206380 | 3405 | 3410 | 3415 | 3405 | 13032 |
| 432 | 20230718 | 120600 | 1147800800 | 3410 | 3410 | 3410 | 3410 | 1 |
| 433 | 20230718 | 120500 | 1147797390 | 3415 | 3415 | 3415 | 3415 | 1 |
| 434 | 20230718 | 120400 | 1147793975 | 3415 | 3415 | 3415 | 3415 | 11 |
| 435 | 20230718 | 120300 | 1147756410 | 3410 | 3410 | 3410 | 3410 | 4477 |
| 436 | 20230718 | 120200 | 1132489840 | 3415 | 3415 | 3415 | 3415 | 1 |
| 437 | 20230718 | 120100 | 1132486425 | 3410 | 3410 | 3410 | 3410 | 69 |
| 438 | 20230718 | 120000 | 1132251135 | 3415 | 3415 | 3415 | 3415 | 581 |
| 439 | 20230718 | 115900 | 1130267020 | 3415 | 3415 | 3415 | 3415 | 4187 |
| 440 | 20230718 | 115800 | 1115968415 | 3420 | 3420 | 3420 | 3420 | 10 |
| 441 | 20230718 | 115700 | 1115934215 | 3420 | 3415 | 3420 | 3415 | 218 |
| 442 | 20230718 | 115600 | 1115189670 | 3420 | 3420 | 3420 | 3420 | 2 |
| 443 | 20230718 | 115500 | 1115182830 | 3420 | 3415 | 3420 | 3415 | 122 |
| 444 | 20230718 | 115400 | 1114765595 | 3420 | 3420 | 3420 | 3420 | 117 |
| 445 | 20230718 | 115300 | 1114365455 | 3420 | 3420 | 3420 | 3420 | 21 |
| 446 | 20230718 | 115200 | 1114293635 | 3415 | 3415 | 3415 | 3415 | 40 |
| 447 | 20230718 | 115100 | 1114157035 | 3420 | 3420 | 3420 | 3415 | 27 |
| 448 | 20230718 | 115000 | 1114064820 | 3420 | 3420 | 3420 | 3420 | 60 |
| 449 | 20230718 | 114900 | 1113859620 | 3420 | 3420 | 3425 | 3420 | 993 |
| 450 | 20230718 | 114800 | 1110463555 | 3420 | 3425 | 3425 | 3420 | 419 |
| 451 | 20230718 | 114700 | 1109030570 | 3420 | 3420 | 3420 | 3420 | 2004 |
| 452 | 20230718 | 114600 | 1102176890 | 3420 | 3420 | 3420 | 3420 | 496 |
| 453 | 20230718 | 114500 | 1100480570 | 3420 | 3415 | 3420 | 3415 | 70 |
| 454 | 20230718 | 114400 | 1100241495 | 3415 | 3415 | 3420 | 3415 | 1015 |
| 455 | 20230718 | 114300 | 1096775265 | 3410 | 3415 | 3415 | 3410 | 215 |
| 456 | 20230718 | 114200 | 1096041535 | 3415 | 3420 | 3420 | 3415 | 1120 |
| 457 | 20230718 | 114100 | 1092216475 | 3420 | 3420 | 3420 | 3420 | 3 |
| 458 | 20230718 | 114000 | 1092206215 | 3420 | 3420 | 3420 | 3420 | 0 |
| 459 | 20230718 | 113900 | 1092206215 | 3420 | 3415 | 3420 | 3415 | 300 |
| 460 | 20230718 | 113800 | 1091181710 | 3415 | 3415 | 3420 | 3415 | 1187 |
| 461 | 20230718 | 113700 | 1087128100 | 3415 | 3415 | 3415 | 3415 | 160 |
| 462 | 20230718 | 113600 | 1086581700 | 3415 | 3410 | 3415 | 3410 | 224 |
| 463 | 20230718 | 113500 | 1085817705 | 3415 | 3415 | 3415 | 3415 | 81 |
| 464 | 20230718 | 113400 | 1085541090 | 3415 | 3415 | 3415 | 3415 | 501 |
| 465 | 20230718 | 113300 | 1083830175 | 3415 | 3415 | 3415 | 3415 | 510 |
| 466 | 20230718 | 113200 | 1082088525 | 3420 | 3420 | 3420 | 3415 | 2974 |
| 467 | 20230718 | 113100 | 1071929810 | 3425 | 3425 | 3425 | 3425 | 10 |
| 468 | 20230718 | 113000 | 1071895560 | 3425 | 3415 | 3425 | 3415 | 26 |
| 469 | 20230718 | 112900 | 1071806760 | 3415 | 3425 | 3425 | 3415 | 168 |
| 470 | 20230718 | 112800 | 1071232160 | 3415 | 3425 | 3425 | 3415 | 81 |
| 471 | 20230718 | 112700 | 1070955535 | 3420 | 3420 | 3420 | 3420 | 1207 |
| 472 | 20230718 | 112600 | 1066827595 | 3415 | 3415 | 3420 | 3415 | 1399 |
| 473 | 20230718 | 112500 | 1062050005 | 3420 | 3420 | 3420 | 3420 | 0 |
| 474 | 20230718 | 112400 | 1062050005 | 3420 | 3420 | 3420 | 3420 | 432 |
| 475 | 20230718 | 112300 | 1060572565 | 3420 | 3420 | 3420 | 3420 | 1 |
| 476 | 20230718 | 112200 | 1060569145 | 3420 | 3425 | 3425 | 3420 | 60 |
| 477 | 20230718 | 112100 | 1060363940 | 3420 | 3415 | 3420 | 3415 | 2842 |
| 478 | 20230718 | 112000 | 1050645605 | 3420 | 3425 | 3425 | 3420 | 5292 |
| 479 | 20230718 | 111900 | 1032535445 | 3425 | 3425 | 3425 | 3425 | 4 |
| 480 | 20230718 | 111800 | 1032521745 | 3430 | 3430 | 3430 | 3430 | 199 |
| 481 | 20230718 | 111700 | 1031839175 | 3430 | 3430 | 3430 | 3430 | 22 |
| 482 | 20230718 | 111600 | 1031763715 | 3430 | 3430 | 3430 | 3430 | 0 |
| 483 | 20230718 | 111500 | 1031763715 | 3430 | 3430 | 3430 | 3430 | 0 |
| 484 | 20230718 | 111400 | 1031763715 | 3430 | 3430 | 3430 | 3430 | 100 |
| 485 | 20230718 | 111300 | 1031420715 | 3430 | 3425 | 3430 | 3425 | 157 |
| 486 | 20230718 | 111200 | 1030882750 | 3425 | 3425 | 3425 | 3425 | 705 |
| 487 | 20230718 | 111100 | 1028468125 | 3425 | 3435 | 3435 | 3425 | 259 |
| 488 | 20230718 | 111000 | 1027581000 | 3435 | 3430 | 3435 | 3430 | 1207 |
| 489 | 20230718 | 110900 | 1023440985 | 3430 | 3425 | 3430 | 3425 | 2378 |
| 490 | 20230718 | 110800 | 1015285025 | 3430 | 3430 | 3430 | 3430 | 0 |
| 491 | 20230718 | 110700 | 1015285025 | 3430 | 3430 | 3430 | 3430 | 0 |
| 492 | 20230718 | 110600 | 1015285025 | 3430 | 3430 | 3430 | 3430 | 20 |
| 493 | 20230718 | 110500 | 1015216425 | 3425 | 3425 | 3425 | 3425 | 1242 |
| 494 | 20230718 | 110400 | 1010962575 | 3425 | 3425 | 3430 | 3425 | 241 |
| 495 | 20230718 | 110300 | 1010137140 | 3425 | 3425 | 3425 | 3420 | 354 |
| 496 | 20230718 | 110200 | 1008925645 | 3430 | 3430 | 3430 | 3430 | 1 |
| 497 | 20230718 | 110100 | 1008922215 | 3420 | 3425 | 3425 | 3420 | 200 |
| 498 | 20230718 | 110000 | 1008237220 | 3425 | 3430 | 3430 | 3420 | 428 |
| 499 | 20230718 | 105900 | 1006772390 | 3430 | 3430 | 3430 | 3430 | 351 |
| 500 | 20230718 | 105800 | 1005568460 | 3425 | 3420 | 3425 | 3420 | 2223 |
| 501 | 20230718 | 105700 | 997955790 | 3425 | 3420 | 3425 | 3420 | 196 |
| 502 | 20230718 | 105600 | 997285460 | 3425 | 3420 | 3425 | 3420 | 3997 |
| 503 | 20230718 | 105500 | 983606500 | 3415 | 3415 | 3415 | 3415 | 13 |
| 504 | 20230718 | 105400 | 983562105 | 3420 | 3420 | 3420 | 3420 | 10 |
| 505 | 20230718 | 105300 | 983527905 | 3420 | 3420 | 3420 | 3420 | 47 |
| 506 | 20230718 | 105200 | 983367165 | 3420 | 3420 | 3420 | 3415 | 1355 |
| 507 | 20230718 | 105100 | 978738295 | 3415 | 3425 | 3425 | 3415 | 7489 |
| 508 | 20230718 | 105000 | 953144650 | 3420 | 3420 | 3420 | 3420 | 1677 |
| 509 | 20230718 | 104900 | 947409310 | 3425 | 3425 | 3425 | 3425 | 319 |
| 510 | 20230718 | 104800 | 946316735 | 3425 | 3425 | 3430 | 3420 | 256 |
| 511 | 20230718 | 104700 | 945439955 | 3425 | 3430 | 3430 | 3425 | 3333 |
| 512 | 20230718 | 104600 | 934024400 | 3430 | 3425 | 3430 | 3425 | 165 |
| 513 | 20230718 | 104500 | 933459165 | 3425 | 3430 | 3430 | 3425 | 107 |
| 514 | 20230718 | 104400 | 933092175 | 3430 | 3430 | 3430 | 3430 | 3 |
| 515 | 20230718 | 104300 | 933081885 | 3430 | 3425 | 3430 | 3425 | 2767 |
| 516 | 20230718 | 104200 | 923604855 | 3430 | 3430 | 3430 | 3430 | 101 |
| 517 | 20230718 | 104100 | 923258425 | 3425 | 3425 | 3430 | 3425 | 165 |
| 518 | 20230718 | 104000 | 922692885 | 3425 | 3425 | 3430 | 3425 | 5796 |
| 519 | 20230718 | 103900 | 902841565 | 3430 | 3435 | 3435 | 3430 | 10586 |
| 520 | 20230718 | 103800 | 866513225 | 3435 | 3435 | 3440 | 3435 | 116 |
| 521 | 20230718 | 103700 | 866114760 | 3440 | 3440 | 3440 | 3435 | 327 |
| 522 | 20230718 | 103600 | 864990750 | 3435 | 3440 | 3440 | 3435 | 12 |
| 523 | 20230718 | 103500 | 864949475 | 3440 | 3440 | 3440 | 3440 | 31 |
| 524 | 20230718 | 103400 | 864842835 | 3440 | 3440 | 3440 | 3435 | 139 |
| 525 | 20230718 | 103300 | 864365350 | 3440 | 3435 | 3440 | 3435 | 8 |
| 526 | 20230718 | 103200 | 864337860 | 3440 | 3440 | 3440 | 3435 | 2271 |
| 527 | 20230718 | 103100 | 856536955 | 3435 | 3440 | 3440 | 3435 | 1001 |
| 528 | 20230718 | 103000 | 853093520 | 3440 | 3440 | 3440 | 3440 | 114 |
| 529 | 20230718 | 102900 | 852701360 | 3440 | 3445 | 3450 | 3440 | 5166 |
| 530 | 20230718 | 102800 | 834925915 | 3450 | 3450 | 3450 | 3450 | 8 |
| 531 | 20230718 | 102700 | 834898315 | 3450 | 3450 | 3450 | 3450 | 1 |
| 532 | 20230718 | 102600 | 834894865 | 3445 | 3445 | 3445 | 3445 | 0 |
| 533 | 20230718 | 102500 | 834894865 | 3445 | 3450 | 3450 | 3445 | 605 |
| 534 | 20230718 | 102400 | 832807645 | 3450 | 3445 | 3450 | 3445 | 112 |
| 535 | 20230718 | 102300 | 832421660 | 3445 | 3450 | 3450 | 3445 | 433 |
| 536 | 20230718 | 102200 | 830929475 | 3450 | 3450 | 3450 | 3450 | 118 |
| 537 | 20230718 | 102100 | 830522375 | 3450 | 3445 | 3450 | 3445 | 200 |
| 538 | 20230718 | 102000 | 829832785 | 3450 | 3450 | 3450 | 3450 | 1 |
| 539 | 20230718 | 101900 | 829829335 | 3445 | 3445 | 3445 | 3435 | 14562 |
| 540 | 20230718 | 101800 | 779719595 | 3450 | 3455 | 3460 | 3445 | 9318 |
| 541 | 20230718 | 101700 | 747578730 | 3460 | 3465 | 3465 | 3460 | 10293 |
| 542 | 20230718 | 101600 | 711947160 | 3470 | 3470 | 3470 | 3465 | 741 |
| 543 | 20230718 | 101500 | 709377090 | 3470 | 3465 | 3470 | 3465 | 28 |
| 544 | 20230718 | 101400 | 709280020 | 3465 | 3465 | 3465 | 3465 | 65 |
| 545 | 20230718 | 101300 | 709054795 | 3465 | 3465 | 3470 | 3465 | 284 |
| 546 | 20230718 | 101200 | 708070700 | 3465 | 3465 | 3465 | 3465 | 66 |
| 547 | 20230718 | 101100 | 707842010 | 3465 | 3465 | 3465 | 3465 | 599 |
| 548 | 20230718 | 101000 | 705766475 | 3460 | 3460 | 3460 | 3460 | 639 |
| 549 | 20230718 | 100900 | 703555535 | 3465 | 3460 | 3465 | 3460 | 69 |
| 550 | 20230718 | 100800 | 703316645 | 3465 | 3465 | 3465 | 3460 | 111 |
| 551 | 20230718 | 100700 | 702932080 | 3465 | 3465 | 3465 | 3465 | 6 |
| 552 | 20230718 | 100600 | 702911290 | 3465 | 3465 | 3465 | 3465 | 52 |
| 553 | 20230718 | 100500 | 702731110 | 3465 | 3465 | 3465 | 3465 | 10 |
| 554 | 20230718 | 100400 | 702696460 | 3465 | 3460 | 3465 | 3460 | 438 |
| 555 | 20230718 | 100300 | 701180815 | 3460 | 3460 | 3460 | 3455 | 302 |
| 556 | 20230718 | 100200 | 700135900 | 3460 | 3460 | 3460 | 3460 | 185 |
| 557 | 20230718 | 100100 | 699495800 | 3460 | 3460 | 3460 | 3460 | 111 |
| 558 | 20230718 | 100000 | 699111740 | 3460 | 3460 | 3460 | 3460 | 854 |
| 559 | 20230718 | 095900 | 696156900 | 3455 | 3455 | 3460 | 3455 | 691 |
| 560 | 20230718 | 095800 | 693769490 | 3455 | 3450 | 3455 | 3445 | 1464 |
| 561 | 20230718 | 095700 | 688714290 | 3450 | 3445 | 3450 | 3445 | 3831 |
| 562 | 20230718 | 095600 | 675505805 | 3445 | 3450 | 3450 | 3445 | 101 |
| 563 | 20230718 | 095500 | 675157855 | 3445 | 3450 | 3450 | 3445 | 1375 |
| 564 | 20230718 | 095400 | 670419700 | 3450 | 3455 | 3455 | 3445 | 4371 |
| 565 | 20230718 | 095300 | 655350700 | 3455 | 3455 | 3455 | 3450 | 1609 |
| 566 | 20230718 | 095200 | 649799635 | 3450 | 3455 | 3455 | 3450 | 531 |
| 567 | 20230718 | 095100 | 647965245 | 3460 | 3465 | 3465 | 3460 | 512 |
| 568 | 20230718 | 095000 | 646193710 | 3465 | 3465 | 3465 | 3465 | 17 |
| 569 | 20230718 | 094900 | 646134805 | 3465 | 3455 | 3480 | 3455 | 1776 |
| 570 | 20230718 | 094800 | 639992835 | 3455 | 3480 | 3480 | 3450 | 30630 |
| 571 | 20230718 | 094700 | 533723755 | 3480 | 3485 | 3485 | 3480 | 624 |
| 572 | 20230718 | 094600 | 531551730 | 3490 | 3490 | 3490 | 3490 | 10 |
| 573 | 20230718 | 094500 | 531516830 | 3490 | 3485 | 3490 | 3485 | 623 |
| 574 | 20230718 | 094400 | 529342960 | 3485 | 3480 | 3485 | 3480 | 1448 |
| 575 | 20230718 | 094300 | 524300245 | 3475 | 3485 | 3485 | 3475 | 8898 |
| 576 | 20230718 | 094200 | 493331995 | 3480 | 3475 | 3480 | 3475 | 443 |
| 577 | 20230718 | 094100 | 491790845 | 3475 | 3475 | 3475 | 3475 | 570 |
| 578 | 20230718 | 094000 | 489810095 | 3475 | 3470 | 3475 | 3465 | 1734 |
| 579 | 20230718 | 093900 | 483791880 | 3465 | 3470 | 3470 | 3465 | 1860 |
| 580 | 20230718 | 093800 | 477341730 | 3470 | 3475 | 3475 | 3470 | 5939 |
| 581 | 20230718 | 093700 | 456716685 | 3475 | 3470 | 3475 | 3470 | 483 |
| 582 | 20230718 | 093600 | 455040115 | 3470 | 3465 | 3475 | 3465 | 921 |
| 583 | 20230718 | 093500 | 451843790 | 3470 | 3485 | 3485 | 3470 | 5941 |
| 584 | 20230718 | 093400 | 431197445 | 3485 | 3485 | 3485 | 3485 | 0 |
| 585 | 20230718 | 093300 | 431197445 | 3485 | 3490 | 3490 | 3480 | 1892 |
| 586 | 20230718 | 093200 | 424604075 | 3490 | 3490 | 3490 | 3480 | 444 |
| 587 | 20230718 | 093100 | 423056010 | 3490 | 3485 | 3490 | 3485 | 2269 |
| 588 | 20230718 | 093000 | 415148530 | 3480 | 3480 | 3480 | 3475 | 765 |
| 589 | 20230718 | 092900 | 412486345 | 3480 | 3485 | 3485 | 3480 | 568 |
| 590 | 20230718 | 092800 | 410508700 | 3485 | 3475 | 3485 | 3475 | 158 |
| 591 | 20230718 | 092700 | 409958875 | 3475 | 3480 | 3485 | 3470 | 2226 |
| 592 | 20230718 | 092600 | 402219135 | 3485 | 3490 | 3490 | 3485 | 5075 |
| 593 | 20230718 | 092500 | 384528990 | 3495 | 3490 | 3495 | 3485 | 646 |
| 594 | 20230718 | 092400 | 382272940 | 3485 | 3485 | 3490 | 3485 | 956 |
| 595 | 20230718 | 092300 | 378940685 | 3490 | 3490 | 3490 | 3480 | 2699 |
| 596 | 20230718 | 092200 | 369535605 | 3485 | 3490 | 3495 | 3485 | 2673 |
| 597 | 20230718 | 092100 | 360216240 | 3490 | 3500 | 3505 | 3485 | 15878 |
| 598 | 20230718 | 092000 | 304673140 | 3510 | 3510 | 3515 | 3505 | 4322 |
| 599 | 20230718 | 091900 | 289515535 | 3515 | 3510 | 3515 | 3510 | 772 |
| 600 | 20230718 | 091800 | 286805725 | 3515 | 3535 | 3535 | 3510 | 10617 |
| 601 | 20230718 | 091700 | 249371250 | 3535 | 3535 | 3540 | 3535 | 1120 |
| 602 | 20230718 | 091600 | 245412040 | 3545 | 3530 | 3545 | 3530 | 715 |
| 603 | 20230718 | 091500 | 242880995 | 3535 | 3545 | 3545 | 3530 | 5274 |
| 604 | 20230718 | 091400 | 224245090 | 3530 | 3540 | 3540 | 3530 | 3901 |
| 605 | 20230718 | 091300 | 210472825 | 3545 | 3535 | 3545 | 3530 | 3748 |
| 606 | 20230718 | 091200 | 197239140 | 3535 | 3535 | 3545 | 3535 | 478 |
| 607 | 20230718 | 091100 | 195549200 | 3545 | 3540 | 3545 | 3530 | 2421 |
| 608 | 20230718 | 091000 | 186986375 | 3550 | 3540 | 3550 | 3535 | 910 |
| 609 | 20230718 | 090900 | 183763365 | 3540 | 3550 | 3550 | 3540 | 975 |
| 610 | 20230718 | 090800 | 180310040 | 3545 | 3545 | 3550 | 3545 | 679 |
| 611 | 20230718 | 090700 | 177902585 | 3545 | 3570 | 3570 | 3545 | 891 |
| 612 | 20230718 | 090600 | 174733125 | 3575 | 3555 | 3575 | 3555 | 601 |
| 613 | 20230718 | 090500 | 172589380 | 3550 | 3545 | 3555 | 3545 | 1980 |
| 614 | 20230718 | 090400 | 165558025 | 3545 | 3535 | 3545 | 3530 | 4497 |
| 615 | 20230718 | 090300 | 149656760 | 3535 | 3550 | 3550 | 3535 | 6607 |
| 616 | 20230718 | 090200 | 126258300 | 3550 | 3555 | 3555 | 3540 | 6344 |
| 617 | 20230718 | 090100 | 103749760 | 3545 | 3545 | 3575 | 3540 | 11012 |
| 618 | 20230718 | 090000 | 64670015 | 3545 | 3590 | 3590 | 3545 | 17993 |