31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 192300 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 16072 |
| 3 | 20230718 | 192200 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 4 | 20230718 | 192100 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 5 | 20230718 | 192000 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 6 | 20230718 | 191900 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 7 | 20230718 | 191800 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 8 | 20230718 | 191700 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 9 | 20230718 | 191600 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 10 | 20230718 | 191500 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 11 | 20230718 | 191400 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 12 | 20230718 | 191300 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 13 | 20230718 | 191200 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 14 | 20230718 | 191100 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 15 | 20230718 | 191000 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 16 | 20230718 | 190900 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 17 | 20230718 | 190800 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 18 | 20230718 | 190700 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 19 | 20230718 | 190600 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 20 | 20230718 | 190500 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 21 | 20230718 | 190400 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 22 | 20230718 | 190300 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 23 | 20230718 | 190200 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 24 | 20230718 | 190100 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 25 | 20230718 | 190000 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 26 | 20230718 | 185900 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 27 | 20230718 | 185800 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 28 | 20230718 | 185700 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 29 | 20230718 | 185600 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 30 | 20230718 | 185500 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 31 | 20230718 | 185400 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 32 | 20230718 | 185300 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 16072 |
| 33 | 20230718 | 185200 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 34 | 20230718 | 185100 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 35 | 20230718 | 185000 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 36 | 20230718 | 184900 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 37 | 20230718 | 184800 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 38 | 20230718 | 184700 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 39 | 20230718 | 184600 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 40 | 20230718 | 184500 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 41 | 20230718 | 184400 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 42 | 20230718 | 184300 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 43 | 20230718 | 184200 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 44 | 20230718 | 184100 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 45 | 20230718 | 184000 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 46 | 20230718 | 183900 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 47 | 20230718 | 183800 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 48 | 20230718 | 183700 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 49 | 20230718 | 183600 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 50 | 20230718 | 183500 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 51 | 20230718 | 183400 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 52 | 20230718 | 183300 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 53 | 20230718 | 183200 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 54 | 20230718 | 183100 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 55 | 20230718 | 183000 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 56 | 20230718 | 182900 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 57 | 20230718 | 182800 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 58 | 20230718 | 182700 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 59 | 20230718 | 182600 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 60 | 20230718 | 182500 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 61 | 20230718 | 182400 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 62 | 20230718 | 182300 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 16072 |
| 63 | 20230718 | 182200 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 64 | 20230718 | 182100 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 65 | 20230718 | 182000 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 66 | 20230718 | 181900 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 67 | 20230718 | 181800 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 68 | 20230718 | 181700 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 69 | 20230718 | 181600 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 70 | 20230718 | 181500 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 71 | 20230718 | 181400 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 72 | 20230718 | 181300 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 73 | 20230718 | 181200 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 74 | 20230718 | 181100 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 75 | 20230718 | 181000 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 76 | 20230718 | 180900 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 77 | 20230718 | 180800 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 78 | 20230718 | 180700 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 79 | 20230718 | 180600 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 80 | 20230718 | 180500 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 81 | 20230718 | 180400 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 82 | 20230718 | 180300 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 83 | 20230718 | 180200 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 84 | 20230718 | 180100 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 85 | 20230718 | 180000 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 86 | 20230718 | 175900 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 87 | 20230718 | 175800 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 88 | 20230718 | 175700 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 89 | 20230718 | 175600 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 90 | 20230718 | 175500 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 91 | 20230718 | 175400 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 92 | 20230718 | 175300 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 16072 |
| 93 | 20230718 | 175200 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 94 | 20230718 | 175100 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 95 | 20230718 | 175000 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 96 | 20230718 | 174900 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 97 | 20230718 | 174800 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 98 | 20230718 | 174700 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 99 | 20230718 | 174600 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 100 | 20230718 | 174500 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 101 | 20230718 | 174400 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 102 | 20230718 | 174300 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 103 | 20230718 | 174200 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 104 | 20230718 | 174100 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 105 | 20230718 | 174000 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 106 | 20230718 | 173900 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 107 | 20230718 | 173800 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 108 | 20230718 | 173700 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 109 | 20230718 | 173600 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 110 | 20230718 | 173500 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 111 | 20230718 | 173400 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 112 | 20230718 | 173300 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 113 | 20230718 | 173200 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 114 | 20230718 | 173100 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 115 | 20230718 | 173000 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 116 | 20230718 | 172900 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 117 | 20230718 | 172800 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 118 | 20230718 | 172700 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 119 | 20230718 | 172600 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 120 | 20230718 | 172500 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 121 | 20230718 | 172400 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 122 | 20230718 | 172300 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 16072 |
| 123 | 20230718 | 172200 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 124 | 20230718 | 172100 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 125 | 20230718 | 172000 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 126 | 20230718 | 171900 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 127 | 20230718 | 171800 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 128 | 20230718 | 171700 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 129 | 20230718 | 171600 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 130 | 20230718 | 171500 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 131 | 20230718 | 171400 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 132 | 20230718 | 171300 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 133 | 20230718 | 171200 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 134 | 20230718 | 171100 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 135 | 20230718 | 171000 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 136 | 20230718 | 170900 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 137 | 20230718 | 170800 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 138 | 20230718 | 170700 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 139 | 20230718 | 170600 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 140 | 20230718 | 170500 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 141 | 20230718 | 170400 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 142 | 20230718 | 170300 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 143 | 20230718 | 170200 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 144 | 20230718 | 170100 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 145 | 20230718 | 170000 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 146 | 20230718 | 165900 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 147 | 20230718 | 165800 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 148 | 20230718 | 165700 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 149 | 20230718 | 165600 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 150 | 20230718 | 165500 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 151 | 20230718 | 165400 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 152 | 20230718 | 165300 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 16072 |
| 153 | 20230718 | 165200 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 154 | 20230718 | 165100 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 155 | 20230718 | 165000 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 156 | 20230718 | 164900 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 157 | 20230718 | 164800 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 158 | 20230718 | 164700 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 159 | 20230718 | 164600 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 160 | 20230718 | 164500 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 161 | 20230718 | 164400 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 162 | 20230718 | 164300 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 163 | 20230718 | 164200 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 164 | 20230718 | 164100 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 165 | 20230718 | 164000 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 166 | 20230718 | 163900 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 167 | 20230718 | 163800 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 168 | 20230718 | 163700 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 169 | 20230718 | 163600 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 170 | 20230718 | 163500 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 171 | 20230718 | 163400 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 172 | 20230718 | 163300 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 173 | 20230718 | 163200 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 174 | 20230718 | 163100 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 175 | 20230718 | 163000 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 176 | 20230718 | 162900 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 177 | 20230718 | 162800 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 178 | 20230718 | 162700 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 179 | 20230718 | 162600 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 180 | 20230718 | 162500 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 181 | 20230718 | 162400 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 182 | 20230718 | 162300 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 16072 |
| 183 | 20230718 | 162200 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 184 | 20230718 | 162100 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 185 | 20230718 | 162000 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 186 | 20230718 | 161900 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 187 | 20230718 | 161800 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 188 | 20230718 | 161700 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 189 | 20230718 | 161600 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 190 | 20230718 | 161500 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 191 | 20230718 | 161400 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 192 | 20230718 | 161300 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 193 | 20230718 | 161200 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 194 | 20230718 | 161100 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 195 | 20230718 | 161000 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 196 | 20230718 | 160900 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 197 | 20230718 | 160800 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 198 | 20230718 | 160700 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 199 | 20230718 | 160600 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 200 | 20230718 | 160500 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 201 | 20230718 | 160400 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 202 | 20230718 | 160300 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 203 | 20230718 | 160200 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 204 | 20230718 | 160100 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 205 | 20230718 | 160000 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 206 | 20230718 | 155900 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 207 | 20230718 | 155800 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 208 | 20230718 | 155700 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 209 | 20230718 | 155600 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 210 | 20230718 | 155500 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 211 | 20230718 | 155400 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 212 | 20230718 | 155300 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 16072 |
| 213 | 20230718 | 155200 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 214 | 20230718 | 155100 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 215 | 20230718 | 155000 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 216 | 20230718 | 154900 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 217 | 20230718 | 154800 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 218 | 20230718 | 154700 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 219 | 20230718 | 154600 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 220 | 20230718 | 154500 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 221 | 20230718 | 154400 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 222 | 20230718 | 154300 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 223 | 20230718 | 154200 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 224 | 20230718 | 154100 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 225 | 20230718 | 154000 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 226 | 20230718 | 153900 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 227 | 20230718 | 153800 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 228 | 20230718 | 153700 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 229 | 20230718 | 153600 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 230 | 20230718 | 153500 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 231 | 20230718 | 153400 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 232 | 20230718 | 153300 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 233 | 20230718 | 153200 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 234 | 20230718 | 153100 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 235 | 20230718 | 153000 | 4570339910 | 3970 | 3970 | 3970 | 3970 | 16072 |
| 236 | 20230718 | 152900 | 4506534070 | 3970 | 3970 | 3970 | 3970 | 0 |
| 237 | 20230718 | 152800 | 4506534070 | 3970 | 3970 | 3970 | 3970 | 0 |
| 238 | 20230718 | 152700 | 4506534070 | 3970 | 3970 | 3970 | 3970 | 0 |
| 239 | 20230718 | 152600 | 4506534070 | 3970 | 3970 | 3970 | 3970 | 0 |
| 240 | 20230718 | 152500 | 4506534070 | 3970 | 3970 | 3970 | 3970 | 0 |
| 241 | 20230718 | 152400 | 4506534070 | 3970 | 3970 | 3970 | 3970 | 0 |
| 242 | 20230718 | 152300 | 4506534070 | 3970 | 3970 | 3970 | 3970 | 0 |
| 243 | 20230718 | 152200 | 4506534070 | 3970 | 3970 | 3970 | 3970 | 0 |
| 244 | 20230718 | 152100 | 4506534070 | 3970 | 3970 | 3970 | 3970 | 0 |
| 245 | 20230718 | 152000 | 4506534070 | 3970 | 3970 | 3970 | 3970 | 0 |
| 246 | 20230718 | 151900 | 4506534070 | 3970 | 3950 | 3970 | 3950 | 7786 |
| 247 | 20230718 | 151800 | 4475710755 | 3955 | 3960 | 3960 | 3950 | 3220 |
| 248 | 20230718 | 151700 | 4462984785 | 3960 | 3960 | 3960 | 3955 | 1142 |
| 249 | 20230718 | 151600 | 4458463215 | 3960 | 3960 | 3965 | 3960 | 3802 |
| 250 | 20230718 | 151500 | 4443406850 | 3965 | 3955 | 3965 | 3955 | 21 |
| 251 | 20230718 | 151400 | 4443323785 | 3965 | 3965 | 3965 | 3955 | 2864 |
| 252 | 20230718 | 151300 | 4431984760 | 3965 | 3965 | 3970 | 3960 | 331 |
| 253 | 20230718 | 151200 | 4430672590 | 3965 | 3965 | 3965 | 3960 | 4877 |
| 254 | 20230718 | 151100 | 4411348505 | 3965 | 3960 | 3965 | 3960 | 1536 |
| 255 | 20230718 | 151000 | 4405264865 | 3960 | 3965 | 3965 | 3960 | 1848 |
| 256 | 20230718 | 150900 | 4397938805 | 3965 | 3970 | 3970 | 3960 | 1409 |
| 257 | 20230718 | 150800 | 4392357720 | 3970 | 3970 | 3970 | 3965 | 3301 |
| 258 | 20230718 | 150700 | 4379266265 | 3970 | 3970 | 3970 | 3965 | 1866 |
| 259 | 20230718 | 150600 | 4371867365 | 3970 | 3970 | 3975 | 3970 | 797 |
| 260 | 20230718 | 150500 | 4368702035 | 3975 | 3975 | 3975 | 3970 | 443 |
| 261 | 20230718 | 150400 | 4366942050 | 3975 | 3970 | 3975 | 3970 | 1116 |
| 262 | 20230718 | 150300 | 4362511510 | 3970 | 3970 | 3970 | 3970 | 1648 |
| 263 | 20230718 | 150200 | 4355968950 | 3970 | 3970 | 3970 | 3965 | 422 |
| 264 | 20230718 | 150100 | 4354293710 | 3965 | 3970 | 3970 | 3965 | 629 |
| 265 | 20230718 | 150000 | 4351797520 | 3970 | 3970 | 3970 | 3970 | 142 |
| 266 | 20230718 | 145900 | 4351233780 | 3970 | 3965 | 3970 | 3960 | 1072 |
| 267 | 20230718 | 145800 | 4346983300 | 3970 | 3975 | 3975 | 3970 | 1358 |
| 268 | 20230718 | 145700 | 4341591895 | 3975 | 3970 | 3980 | 3970 | 4583 |
| 269 | 20230718 | 145600 | 4323383280 | 3975 | 3970 | 3975 | 3970 | 3413 |
| 270 | 20230718 | 145500 | 4309832840 | 3970 | 3970 | 3970 | 3970 | 734 |
| 271 | 20230718 | 145400 | 4306918860 | 3975 | 3970 | 3975 | 3970 | 1511 |
| 272 | 20230718 | 145300 | 4300919710 | 3960 | 3970 | 3970 | 3960 | 630 |
| 273 | 20230718 | 145200 | 4298420850 | 3970 | 3965 | 3975 | 3965 | 1651 |
| 274 | 20230718 | 145100 | 4291865805 | 3965 | 3965 | 3965 | 3965 | 643 |
| 275 | 20230718 | 145000 | 4289316310 | 3965 | 3955 | 3965 | 3955 | 2310 |
| 276 | 20230718 | 144900 | 4280174060 | 3955 | 3965 | 3965 | 3955 | 1508 |
| 277 | 20230718 | 144800 | 4274201840 | 3965 | 3955 | 3965 | 3955 | 2340 |
| 278 | 20230718 | 144700 | 4264940350 | 3960 | 3955 | 3960 | 3955 | 1171 |
| 279 | 20230718 | 144600 | 4260308805 | 3960 | 3960 | 3965 | 3960 | 808 |
| 280 | 20230718 | 144500 | 4257108635 | 3960 | 3955 | 3960 | 3955 | 51 |
| 281 | 20230718 | 144400 | 4256906730 | 3955 | 3955 | 3955 | 3955 | 932 |
| 282 | 20230718 | 144300 | 4253220670 | 3955 | 3965 | 3965 | 3955 | 1091 |
| 283 | 20230718 | 144200 | 4248902620 | 3970 | 3945 | 3970 | 3945 | 14395 |
| 284 | 20230718 | 144100 | 4191977390 | 3950 | 3950 | 3950 | 3950 | 210 |
| 285 | 20230718 | 144000 | 4191147890 | 3955 | 3955 | 3955 | 3945 | 2906 |
| 286 | 20230718 | 143900 | 4179677875 | 3950 | 3950 | 3950 | 3950 | 23 |
| 287 | 20230718 | 143800 | 4179587025 | 3955 | 3955 | 3955 | 3950 | 224 |
| 288 | 20230718 | 143700 | 4178702105 | 3955 | 3950 | 3955 | 3950 | 727 |
| 289 | 20230718 | 143600 | 4175829905 | 3955 | 3960 | 3960 | 3955 | 456 |
| 290 | 20230718 | 143500 | 4174026145 | 3955 | 3960 | 3960 | 3955 | 759 |
| 291 | 20230718 | 143400 | 4171024255 | 3960 | 3945 | 3960 | 3945 | 3100 |
| 292 | 20230718 | 143300 | 4158762055 | 3960 | 3955 | 3960 | 3955 | 421 |
| 293 | 20230718 | 143200 | 4157096015 | 3955 | 3955 | 3955 | 3945 | 7008 |
| 294 | 20230718 | 143100 | 4129445760 | 3945 | 3950 | 3955 | 3945 | 535 |
| 295 | 20230718 | 143000 | 4127333120 | 3950 | 3950 | 3950 | 3950 | 113 |
| 296 | 20230718 | 142900 | 4126886770 | 3950 | 3950 | 3955 | 3950 | 1476 |
| 297 | 20230718 | 142800 | 4121056345 | 3955 | 3955 | 3955 | 3955 | 0 |
| 298 | 20230718 | 142700 | 4121056345 | 3955 | 3955 | 3955 | 3950 | 692 |
| 299 | 20230718 | 142600 | 4118322390 | 3955 | 3955 | 3955 | 3955 | 143 |
| 300 | 20230718 | 142500 | 4117756825 | 3955 | 3960 | 3965 | 3955 | 235 |
| 301 | 20230718 | 142400 | 4116826375 | 3960 | 3955 | 3960 | 3945 | 3524 |
| 302 | 20230718 | 142300 | 4102879450 | 3960 | 3950 | 3960 | 3950 | 1753 |
| 303 | 20230718 | 142200 | 4095950985 | 3950 | 3945 | 3950 | 3945 | 1748 |
| 304 | 20230718 | 142100 | 4089052000 | 3950 | 3950 | 3950 | 3950 | 156 |
| 305 | 20230718 | 142000 | 4088435800 | 3950 | 3945 | 3950 | 3945 | 235 |
| 306 | 20230718 | 141900 | 4087507590 | 3945 | 3955 | 3955 | 3945 | 459 |
| 307 | 20230718 | 141800 | 4085695540 | 3950 | 3955 | 3955 | 3950 | 124 |
| 308 | 20230718 | 141700 | 4085205445 | 3955 | 3950 | 3955 | 3950 | 338 |
| 309 | 20230718 | 141600 | 4083869650 | 3955 | 3940 | 3955 | 3935 | 3896 |
| 310 | 20230718 | 141500 | 4068506245 | 3945 | 3935 | 3945 | 3935 | 46 |
| 311 | 20230718 | 141400 | 4068325205 | 3940 | 3935 | 3945 | 3935 | 2575 |
| 312 | 20230718 | 141300 | 4058179810 | 3935 | 3935 | 3935 | 3935 | 51 |
| 313 | 20230718 | 141200 | 4057979125 | 3935 | 3935 | 3935 | 3935 | 481 |
| 314 | 20230718 | 141100 | 4056086390 | 3940 | 3935 | 3940 | 3935 | 251 |
| 315 | 20230718 | 141000 | 4055098430 | 3940 | 3940 | 3940 | 3940 | 216 |
| 316 | 20230718 | 140900 | 4054247390 | 3940 | 3940 | 3940 | 3940 | 10 |
| 317 | 20230718 | 140800 | 4054207990 | 3940 | 3940 | 3940 | 3930 | 112 |
| 318 | 20230718 | 140700 | 4053766720 | 3940 | 3930 | 3940 | 3930 | 569 |
| 319 | 20230718 | 140600 | 4051525360 | 3940 | 3940 | 3940 | 3940 | 8 |
| 320 | 20230718 | 140500 | 4051493840 | 3940 | 3930 | 3940 | 3930 | 54 |
| 321 | 20230718 | 140400 | 4051281440 | 3930 | 3920 | 3940 | 3910 | 22395 |
| 322 | 20230718 | 140300 | 3963592180 | 3930 | 3945 | 3945 | 3920 | 889 |
| 323 | 20230718 | 140200 | 3960087760 | 3940 | 3940 | 3940 | 3915 | 31184 |
| 324 | 20230718 | 140100 | 3837680270 | 3940 | 3940 | 3940 | 3935 | 1821 |
| 325 | 20230718 | 140000 | 3830506085 | 3940 | 3940 | 3940 | 3935 | 786 |
| 326 | 20230718 | 135900 | 3827412115 | 3940 | 3930 | 3940 | 3930 | 2446 |
| 327 | 20230718 | 135800 | 3817788355 | 3930 | 3930 | 3935 | 3930 | 430 |
| 328 | 20230718 | 135700 | 3816098430 | 3930 | 3930 | 3930 | 3930 | 2142 |
| 329 | 20230718 | 135600 | 3807680370 | 3935 | 3935 | 3935 | 3930 | 1679 |
| 330 | 20230718 | 135500 | 3801079780 | 3930 | 3935 | 3935 | 3930 | 300 |
| 331 | 20230718 | 135400 | 3799899285 | 3935 | 3930 | 3935 | 3930 | 502 |
| 332 | 20230718 | 135300 | 3797926415 | 3935 | 3935 | 3935 | 3930 | 597 |
| 333 | 20230718 | 135200 | 3795579220 | 3930 | 3930 | 3930 | 3930 | 1032 |
| 334 | 20230718 | 135100 | 3791523460 | 3930 | 3930 | 3935 | 3930 | 1276 |
| 335 | 20230718 | 135000 | 3786505900 | 3930 | 3930 | 3935 | 3930 | 1462 |
| 336 | 20230718 | 134900 | 3780757995 | 3930 | 3930 | 3930 | 3930 | 100 |
| 337 | 20230718 | 134800 | 3780364995 | 3935 | 3930 | 3935 | 3930 | 1097 |
| 338 | 20230718 | 134700 | 3776052370 | 3930 | 3930 | 3930 | 3930 | 14 |
| 339 | 20230718 | 134600 | 3775997350 | 3925 | 3925 | 3935 | 3925 | 1983 |
| 340 | 20230718 | 134500 | 3768201165 | 3925 | 3925 | 3925 | 3925 | 402 |
| 341 | 20230718 | 134400 | 3766623315 | 3925 | 3925 | 3925 | 3920 | 3069 |
| 342 | 20230718 | 134300 | 3754591825 | 3925 | 3925 | 3925 | 3920 | 1146 |
| 343 | 20230718 | 134200 | 3750098775 | 3925 | 3925 | 3935 | 3925 | 1479 |
| 344 | 20230718 | 134100 | 3744290760 | 3925 | 3925 | 3925 | 3920 | 201 |
| 345 | 20230718 | 134000 | 3743501915 | 3925 | 3925 | 3925 | 3925 | 336 |
| 346 | 20230718 | 133900 | 3742183115 | 3925 | 3930 | 3930 | 3925 | 6962 |
| 347 | 20230718 | 133800 | 3714843515 | 3940 | 3930 | 3940 | 3930 | 4512 |
| 348 | 20230718 | 133700 | 3697110185 | 3940 | 3930 | 3940 | 3930 | 1068 |
| 349 | 20230718 | 133600 | 3692912565 | 3940 | 3930 | 3940 | 3930 | 520 |
| 350 | 20230718 | 133500 | 3690868625 | 3940 | 3940 | 3940 | 3940 | 13 |
| 351 | 20230718 | 133400 | 3690817405 | 3930 | 3940 | 3940 | 3930 | 33 |
| 352 | 20230718 | 133300 | 3690687590 | 3940 | 3935 | 3940 | 3935 | 534 |
| 353 | 20230718 | 133200 | 3688586130 | 3930 | 3935 | 3935 | 3930 | 473 |
| 354 | 20230718 | 133100 | 3686725775 | 3935 | 3940 | 3940 | 3935 | 1741 |
| 355 | 20230718 | 133000 | 3679874700 | 3940 | 3935 | 3940 | 3935 | 108 |
| 356 | 20230718 | 132900 | 3679449630 | 3940 | 3940 | 3940 | 3940 | 2 |
| 357 | 20230718 | 132800 | 3679441750 | 3940 | 3930 | 3940 | 3930 | 220 |
| 358 | 20230718 | 132700 | 3678574990 | 3935 | 3930 | 3935 | 3930 | 307 |
| 359 | 20230718 | 132600 | 3677368445 | 3940 | 3940 | 3940 | 3935 | 3067 |
| 360 | 20230718 | 132500 | 3665298715 | 3940 | 3940 | 3940 | 3940 | 10 |
| 361 | 20230718 | 132400 | 3665259315 | 3935 | 3940 | 3940 | 3935 | 476 |
| 362 | 20230718 | 132300 | 3663385945 | 3940 | 3935 | 3940 | 3935 | 332 |
| 363 | 20230718 | 132200 | 3662079450 | 3935 | 3940 | 3940 | 3935 | 386 |
| 364 | 20230718 | 132100 | 3660560290 | 3935 | 3940 | 3940 | 3935 | 145 |
| 365 | 20230718 | 132000 | 3659989565 | 3940 | 3935 | 3940 | 3935 | 35 |
| 366 | 20230718 | 131900 | 3659851830 | 3940 | 3940 | 3940 | 3940 | 14 |
| 367 | 20230718 | 131800 | 3659796670 | 3940 | 3940 | 3940 | 3940 | 47 |
| 368 | 20230718 | 131700 | 3659611490 | 3940 | 3935 | 3940 | 3935 | 537 |
| 369 | 20230718 | 131600 | 3657498210 | 3935 | 3940 | 3940 | 3935 | 46 |
| 370 | 20230718 | 131500 | 3657316975 | 3940 | 3950 | 3960 | 3935 | 74 |
| 371 | 20230718 | 131400 | 3657024605 | 3950 | 3945 | 3960 | 3945 | 4653 |
| 372 | 20230718 | 131300 | 3638641055 | 3950 | 3930 | 3950 | 3930 | 4896 |
| 373 | 20230718 | 131200 | 3619334775 | 3930 | 3940 | 3940 | 3930 | 1630 |
| 374 | 20230718 | 131100 | 3612928390 | 3940 | 3940 | 3940 | 3940 | 85 |
| 375 | 20230718 | 131000 | 3612593490 | 3945 | 3940 | 3945 | 3940 | 1440 |
| 376 | 20230718 | 130900 | 3606913210 | 3945 | 3945 | 3945 | 3945 | 10 |
| 377 | 20230718 | 130800 | 3606873760 | 3945 | 3945 | 3945 | 3945 | 18 |
| 378 | 20230718 | 130700 | 3606802750 | 3945 | 3945 | 3945 | 3945 | 693 |
| 379 | 20230718 | 130600 | 3604068865 | 3945 | 3945 | 3945 | 3930 | 2340 |
| 380 | 20230718 | 130500 | 3594864070 | 3945 | 3945 | 3945 | 3945 | 421 |
| 381 | 20230718 | 130400 | 3593203225 | 3945 | 3940 | 3945 | 3940 | 76 |
| 382 | 20230718 | 130300 | 3592903410 | 3945 | 3940 | 3945 | 3940 | 234 |
| 383 | 20230718 | 130200 | 3591981435 | 3940 | 3940 | 3940 | 3940 | 46 |
| 384 | 20230718 | 130100 | 3591800195 | 3940 | 3940 | 3940 | 3940 | 59 |
| 385 | 20230718 | 130000 | 3591567735 | 3940 | 3940 | 3940 | 3940 | 97 |
| 386 | 20230718 | 125900 | 3591185555 | 3940 | 3935 | 3945 | 3930 | 3627 |
| 387 | 20230718 | 125800 | 3576927595 | 3935 | 3935 | 3935 | 3935 | 399 |
| 388 | 20230718 | 125700 | 3575357530 | 3935 | 3935 | 3935 | 3935 | 206 |
| 389 | 20230718 | 125600 | 3574546920 | 3940 | 3940 | 3945 | 3935 | 160 |
| 390 | 20230718 | 125500 | 3573916330 | 3935 | 3940 | 3940 | 3935 | 914 |
| 391 | 20230718 | 125400 | 3570315830 | 3945 | 3945 | 3945 | 3945 | 34 |
| 392 | 20230718 | 125300 | 3570181700 | 3945 | 3950 | 3950 | 3945 | 2 |
| 393 | 20230718 | 125200 | 3570173805 | 3950 | 3950 | 3950 | 3950 | 50 |
| 394 | 20230718 | 125100 | 3569976305 | 3950 | 3945 | 3950 | 3945 | 320 |
| 395 | 20230718 | 125000 | 3568712805 | 3945 | 3945 | 3945 | 3945 | 80 |
| 396 | 20230718 | 124900 | 3568397205 | 3950 | 3955 | 3955 | 3945 | 2130 |
| 397 | 20230718 | 124800 | 3559993155 | 3955 | 3955 | 3955 | 3955 | 382 |
| 398 | 20230718 | 124700 | 3558482345 | 3960 | 3955 | 3960 | 3945 | 1086 |
| 399 | 20230718 | 124600 | 3554184155 | 3960 | 3955 | 3960 | 3945 | 3670 |
| 400 | 20230718 | 124500 | 3539702485 | 3960 | 3960 | 3960 | 3960 | 79 |
| 401 | 20230718 | 124400 | 3539389645 | 3960 | 3970 | 3975 | 3960 | 603 |
| 402 | 20230718 | 124300 | 3536994770 | 3965 | 3975 | 3975 | 3965 | 120 |
| 403 | 20230718 | 124200 | 3536517780 | 3985 | 3945 | 3985 | 3945 | 19335 |
| 404 | 20230718 | 124100 | 3460139415 | 3945 | 3945 | 3950 | 3945 | 321 |
| 405 | 20230718 | 124000 | 3458872110 | 3925 | 3950 | 3950 | 3925 | 576 |
| 406 | 20230718 | 123900 | 3456600160 | 3955 | 3945 | 3955 | 3945 | 10828 |
| 407 | 20230718 | 123800 | 3413829575 | 3945 | 3920 | 3945 | 3920 | 10110 |
| 408 | 20230718 | 123700 | 3374059630 | 3930 | 3925 | 3930 | 3925 | 2892 |
| 409 | 20230718 | 123600 | 3362707905 | 3930 | 3930 | 3930 | 3930 | 155 |
| 410 | 20230718 | 123500 | 3362098755 | 3930 | 3930 | 3930 | 3930 | 1135 |
| 411 | 20230718 | 123400 | 3357638205 | 3925 | 3930 | 3930 | 3925 | 37 |
| 412 | 20230718 | 123300 | 3357492825 | 3930 | 3935 | 3935 | 3930 | 771 |
| 413 | 20230718 | 123200 | 3354462585 | 3940 | 3935 | 3940 | 3935 | 222 |
| 414 | 20230718 | 123100 | 3353589005 | 3940 | 3935 | 3940 | 3935 | 1648 |
| 415 | 20230718 | 123000 | 3347103665 | 3935 | 3935 | 3935 | 3935 | 1659 |
| 416 | 20230718 | 122900 | 3340575500 | 3935 | 3935 | 3935 | 3935 | 150 |
| 417 | 20230718 | 122800 | 3339985250 | 3930 | 3930 | 3935 | 3930 | 336 |
| 418 | 20230718 | 122700 | 3338664665 | 3935 | 3930 | 3935 | 3930 | 179 |
| 419 | 20230718 | 122600 | 3337961190 | 3930 | 3930 | 3940 | 3930 | 3870 |
| 420 | 20230718 | 122500 | 3322745440 | 3930 | 3930 | 3930 | 3925 | 1122 |
| 421 | 20230718 | 122400 | 3318340525 | 3925 | 3925 | 3925 | 3925 | 2112 |
| 422 | 20230718 | 122300 | 3310050925 | 3925 | 3930 | 3930 | 3925 | 1973 |
| 423 | 20230718 | 122200 | 3302306075 | 3930 | 3930 | 3930 | 3930 | 17 |
| 424 | 20230718 | 122100 | 3302239265 | 3930 | 3925 | 3930 | 3925 | 191 |
| 425 | 20230718 | 122000 | 3301489090 | 3925 | 3925 | 3925 | 3925 | 490 |
| 426 | 20230718 | 121900 | 3299565840 | 3930 | 3930 | 3930 | 3930 | 38 |
| 427 | 20230718 | 121800 | 3299416500 | 3930 | 3930 | 3930 | 3920 | 837 |
| 428 | 20230718 | 121700 | 3296128490 | 3930 | 3930 | 3930 | 3925 | 1550 |
| 429 | 20230718 | 121600 | 3290044400 | 3925 | 3930 | 3930 | 3925 | 505 |
| 430 | 20230718 | 121500 | 3288060780 | 3930 | 3930 | 3930 | 3930 | 22 |
| 431 | 20230718 | 121400 | 3287974320 | 3930 | 3925 | 3930 | 3920 | 3148 |
| 432 | 20230718 | 121300 | 3275617480 | 3925 | 3920 | 3925 | 3920 | 141 |
| 433 | 20230718 | 121200 | 3275064255 | 3920 | 3925 | 3925 | 3920 | 36 |
| 434 | 20230718 | 121100 | 3274923120 | 3925 | 3925 | 3925 | 3920 | 32 |
| 435 | 20230718 | 121000 | 3274797575 | 3925 | 3925 | 3925 | 3925 | 103 |
| 436 | 20230718 | 120900 | 3274393300 | 3925 | 3925 | 3925 | 3925 | 2107 |
| 437 | 20230718 | 120800 | 3266123325 | 3925 | 3925 | 3925 | 3925 | 211 |
| 438 | 20230718 | 120700 | 3265295150 | 3935 | 3925 | 3935 | 3925 | 324 |
| 439 | 20230718 | 120600 | 3264023060 | 3925 | 3930 | 3930 | 3925 | 153 |
| 440 | 20230718 | 120500 | 3263421945 | 3935 | 3935 | 3935 | 3930 | 304 |
| 441 | 20230718 | 120400 | 3262226205 | 3935 | 3930 | 3935 | 3930 | 117 |
| 442 | 20230718 | 120300 | 3261766060 | 3925 | 3935 | 3935 | 3925 | 1145 |
| 443 | 20230718 | 120200 | 3257271215 | 3930 | 3935 | 3935 | 3930 | 252 |
| 444 | 20230718 | 120100 | 3256280595 | 3930 | 3945 | 3945 | 3930 | 1012 |
| 445 | 20230718 | 120000 | 3252294575 | 3945 | 3945 | 3945 | 3945 | 40 |
| 446 | 20230718 | 115900 | 3252136775 | 3940 | 3940 | 3940 | 3940 | 105 |
| 447 | 20230718 | 115800 | 3251723075 | 3940 | 3940 | 3940 | 3940 | 35 |
| 448 | 20230718 | 115700 | 3251585175 | 3935 | 3935 | 3935 | 3935 | 2 |
| 449 | 20230718 | 115600 | 3251577305 | 3930 | 3930 | 3940 | 3930 | 853 |
| 450 | 20230718 | 115500 | 3248224275 | 3930 | 3935 | 3935 | 3930 | 166 |
| 451 | 20230718 | 115400 | 3247571265 | 3935 | 3940 | 3945 | 3935 | 191 |
| 452 | 20230718 | 115300 | 3246818220 | 3935 | 3930 | 3935 | 3930 | 256 |
| 453 | 20230718 | 115200 | 3245810865 | 3930 | 3930 | 3930 | 3925 | 2625 |
| 454 | 20230718 | 115100 | 3235501695 | 3930 | 3940 | 3940 | 3925 | 922 |
| 455 | 20230718 | 115000 | 3231873950 | 3940 | 3940 | 3940 | 3935 | 105 |
| 456 | 20230718 | 114900 | 3231460255 | 3925 | 3935 | 3945 | 3920 | 6081 |
| 457 | 20230718 | 114800 | 3207566530 | 3935 | 3940 | 3940 | 3930 | 115 |
| 458 | 20230718 | 114700 | 3207114455 | 3940 | 3930 | 3940 | 3930 | 49 |
| 459 | 20230718 | 114600 | 3206921785 | 3950 | 3940 | 3950 | 3930 | 2112 |
| 460 | 20230718 | 114500 | 3198612855 | 3935 | 3940 | 3940 | 3935 | 2518 |
| 461 | 20230718 | 114400 | 3188703070 | 3940 | 3940 | 3950 | 3940 | 31 |
| 462 | 20230718 | 114300 | 3188580830 | 3940 | 3940 | 3940 | 3940 | 3000 |
| 463 | 20230718 | 114200 | 3176760830 | 3940 | 3940 | 3950 | 3940 | 3069 |
| 464 | 20230718 | 114100 | 3164662745 | 3940 | 3940 | 3945 | 3940 | 657 |
| 465 | 20230718 | 114000 | 3162074065 | 3940 | 3940 | 3940 | 3940 | 2 |
| 466 | 20230718 | 113900 | 3162066185 | 3940 | 3945 | 3950 | 3940 | 2538 |
| 467 | 20230718 | 113800 | 3152066030 | 3940 | 3945 | 3945 | 3940 | 360 |
| 468 | 20230718 | 113700 | 3150645975 | 3945 | 3945 | 3950 | 3945 | 1550 |
| 469 | 20230718 | 113600 | 3144529125 | 3950 | 3950 | 3950 | 3950 | 0 |
| 470 | 20230718 | 113500 | 3144529125 | 3950 | 3945 | 3950 | 3945 | 834 |
| 471 | 20230718 | 113400 | 3141238585 | 3950 | 3960 | 3960 | 3950 | 3971 |
| 472 | 20230718 | 113300 | 3125550370 | 3960 | 3965 | 3965 | 3960 | 745 |
| 473 | 20230718 | 113200 | 3122600120 | 3965 | 3955 | 3965 | 3955 | 1539 |
| 474 | 20230718 | 113100 | 3116505965 | 3960 | 3960 | 3960 | 3960 | 120 |
| 475 | 20230718 | 113000 | 3116030765 | 3960 | 3960 | 3960 | 3960 | 26 |
| 476 | 20230718 | 112900 | 3115927805 | 3960 | 3950 | 3960 | 3950 | 1066 |
| 477 | 20230718 | 112800 | 3111716455 | 3960 | 3955 | 3960 | 3950 | 4083 |
| 478 | 20230718 | 112700 | 3095585675 | 3950 | 3955 | 3960 | 3950 | 1090 |
| 479 | 20230718 | 112600 | 3091277655 | 3960 | 3960 | 3960 | 3960 | 332 |
| 480 | 20230718 | 112500 | 3089962935 | 3960 | 3965 | 3965 | 3960 | 260 |
| 481 | 20230718 | 112400 | 3088932535 | 3965 | 3960 | 3965 | 3960 | 444 |
| 482 | 20230718 | 112300 | 3087172125 | 3960 | 3960 | 3960 | 3960 | 517 |
| 483 | 20230718 | 112200 | 3085124805 | 3970 | 3970 | 3970 | 3950 | 5155 |
| 484 | 20230718 | 112100 | 3064735100 | 3970 | 3970 | 3970 | 3960 | 309 |
| 485 | 20230718 | 112000 | 3063508460 | 3960 | 3960 | 3970 | 3960 | 300 |
| 486 | 20230718 | 111900 | 3062320210 | 3970 | 3960 | 3970 | 3955 | 1054 |
| 487 | 20230718 | 111800 | 3058144985 | 3955 | 3955 | 3970 | 3955 | 155 |
| 488 | 20230718 | 111700 | 3057531945 | 3955 | 3970 | 3970 | 3955 | 810 |
| 489 | 20230718 | 111600 | 3054326340 | 3970 | 3970 | 3980 | 3970 | 2684 |
| 490 | 20230718 | 111500 | 3043662540 | 3975 | 3955 | 3975 | 3955 | 310 |
| 491 | 20230718 | 111400 | 3042435470 | 3960 | 3955 | 3960 | 3950 | 2213 |
| 492 | 20230718 | 111300 | 3033686415 | 3960 | 3970 | 3970 | 3960 | 186 |
| 493 | 20230718 | 111200 | 3032949755 | 3960 | 3950 | 3970 | 3950 | 1816 |
| 494 | 20230718 | 111100 | 3025759315 | 3960 | 3950 | 3960 | 3950 | 1620 |
| 495 | 20230718 | 111000 | 3019360295 | 3945 | 3945 | 3950 | 3940 | 1338 |
| 496 | 20230718 | 110900 | 3014083405 | 3945 | 3950 | 3950 | 3945 | 780 |
| 497 | 20230718 | 110800 | 3011002445 | 3950 | 3945 | 3975 | 3940 | 6109 |
| 498 | 20230718 | 110700 | 2986887375 | 3950 | 3950 | 3975 | 3940 | 3675 |
| 499 | 20230718 | 110600 | 2972374145 | 3950 | 3970 | 3980 | 3950 | 10719 |
| 500 | 20230718 | 110500 | 2929930215 | 3970 | 3980 | 3980 | 3970 | 677 |
| 501 | 20230718 | 110400 | 2927239605 | 3985 | 3975 | 3990 | 3970 | 2598 |
| 502 | 20230718 | 110300 | 2916897845 | 3980 | 3990 | 3995 | 3980 | 3214 |
| 503 | 20230718 | 110200 | 2904084875 | 3990 | 3980 | 3990 | 3975 | 3920 |
| 504 | 20230718 | 110100 | 2888474145 | 3975 | 4005 | 4005 | 3970 | 10310 |
| 505 | 20230718 | 110000 | 2847417420 | 4005 | 4010 | 4015 | 4000 | 9458 |
| 506 | 20230718 | 105900 | 2809522970 | 4015 | 4020 | 4020 | 3985 | 11026 |
| 507 | 20230718 | 105800 | 2765404150 | 4020 | 4000 | 4025 | 3975 | 51470 |
| 508 | 20230718 | 105700 | 2559082915 | 4000 | 3980 | 4005 | 3960 | 13688 |
| 509 | 20230718 | 105600 | 2504499400 | 3980 | 3950 | 3990 | 3945 | 22779 |
| 510 | 20230718 | 105500 | 2414061875 | 3945 | 3945 | 3950 | 3945 | 1738 |
| 511 | 20230718 | 105400 | 2407201960 | 3940 | 3915 | 3940 | 3915 | 3725 |
| 512 | 20230718 | 105300 | 2392583325 | 3915 | 3915 | 3920 | 3910 | 2953 |
| 513 | 20230718 | 105200 | 2381029370 | 3905 | 3905 | 3915 | 3905 | 8891 |
| 514 | 20230718 | 105100 | 2346282435 | 3905 | 3910 | 3910 | 3905 | 372 |
| 515 | 20230718 | 105000 | 2344829765 | 3910 | 3910 | 3910 | 3910 | 1066 |
| 516 | 20230718 | 104900 | 2340661705 | 3915 | 3910 | 3915 | 3900 | 6392 |
| 517 | 20230718 | 104800 | 2315715415 | 3910 | 3905 | 3910 | 3905 | 1536 |
| 518 | 20230718 | 104700 | 2309712155 | 3905 | 3910 | 3915 | 3905 | 1945 |
| 519 | 20230718 | 104600 | 2302107480 | 3910 | 3915 | 3915 | 3910 | 1106 |
| 520 | 20230718 | 104500 | 2297782520 | 3915 | 3910 | 3915 | 3910 | 1970 |
| 521 | 20230718 | 104400 | 2290078725 | 3910 | 3910 | 3910 | 3905 | 2416 |
| 522 | 20230718 | 104300 | 2280641165 | 3915 | 3905 | 3915 | 3900 | 4581 |
| 523 | 20230718 | 104200 | 2262757775 | 3905 | 3915 | 3915 | 3905 | 3435 |
| 524 | 20230718 | 104100 | 2249331335 | 3915 | 3920 | 3920 | 3915 | 2727 |
| 525 | 20230718 | 104000 | 2238655030 | 3915 | 3920 | 3920 | 3915 | 7524 |
| 526 | 20230718 | 103900 | 2209195935 | 3920 | 3920 | 3920 | 3920 | 819 |
| 527 | 20230718 | 103800 | 2205985455 | 3920 | 3925 | 3925 | 3915 | 656 |
| 528 | 20230718 | 103700 | 2203411270 | 3925 | 3915 | 3925 | 3905 | 14872 |
| 529 | 20230718 | 103600 | 2145251730 | 3920 | 3915 | 3920 | 3915 | 1691 |
| 530 | 20230718 | 103500 | 2138630765 | 3915 | 3920 | 3920 | 3910 | 2014 |
| 531 | 20230718 | 103400 | 2130746795 | 3910 | 3915 | 3920 | 3910 | 461 |
| 532 | 20230718 | 103300 | 2128942125 | 3920 | 3925 | 3925 | 3915 | 1797 |
| 533 | 20230718 | 103200 | 2121895640 | 3925 | 3925 | 3925 | 3905 | 19969 |
| 534 | 20230718 | 103100 | 2043815325 | 3925 | 3925 | 3925 | 3920 | 929 |
| 535 | 20230718 | 103000 | 2040169500 | 3925 | 3920 | 3925 | 3910 | 6943 |
| 536 | 20230718 | 102900 | 2012986835 | 3915 | 3920 | 3930 | 3915 | 8401 |
| 537 | 20230718 | 102800 | 1980072250 | 3920 | 3920 | 3925 | 3920 | 1930 |
| 538 | 20230718 | 102700 | 1972506205 | 3920 | 3925 | 3930 | 3920 | 1582 |
| 539 | 20230718 | 102600 | 1966297415 | 3930 | 3930 | 3930 | 3920 | 7923 |
| 540 | 20230718 | 102500 | 1935212525 | 3930 | 3930 | 3935 | 3930 | 722 |
| 541 | 20230718 | 102400 | 1932375055 | 3930 | 3930 | 3935 | 3925 | 314 |
| 542 | 20230718 | 102300 | 1931141870 | 3935 | 3955 | 3955 | 3930 | 6365 |
| 543 | 20230718 | 102200 | 1906090965 | 3955 | 3945 | 3955 | 3945 | 1057 |
| 544 | 20230718 | 102100 | 1901911230 | 3945 | 3940 | 3945 | 3940 | 3880 |
| 545 | 20230718 | 102000 | 1886621950 | 3940 | 3940 | 3940 | 3935 | 800 |
| 546 | 20230718 | 101900 | 1883472225 | 3940 | 3945 | 3950 | 3940 | 783 |
| 547 | 20230718 | 101800 | 1880385450 | 3940 | 3935 | 3945 | 3935 | 926 |
| 548 | 20230718 | 101700 | 1876737130 | 3940 | 3935 | 3940 | 3930 | 3601 |
| 549 | 20230718 | 101600 | 1862567985 | 3930 | 3935 | 3935 | 3930 | 1179 |
| 550 | 20230718 | 101500 | 1857934165 | 3930 | 3930 | 3935 | 3930 | 529 |
| 551 | 20230718 | 101400 | 1855855190 | 3935 | 3930 | 3935 | 3925 | 2133 |
| 552 | 20230718 | 101300 | 1847475095 | 3935 | 3930 | 3935 | 3930 | 1077 |
| 553 | 20230718 | 101200 | 1843242130 | 3930 | 3925 | 3930 | 3915 | 5917 |
| 554 | 20230718 | 101100 | 1820051970 | 3930 | 3920 | 3930 | 3910 | 1246 |
| 555 | 20230718 | 101000 | 1815166540 | 3930 | 3925 | 3930 | 3910 | 16679 |
| 556 | 20230718 | 100900 | 1749832025 | 3925 | 3925 | 3930 | 3925 | 2246 |
| 557 | 20230718 | 100800 | 1741010705 | 3925 | 3925 | 3930 | 3920 | 7246 |
| 558 | 20230718 | 100700 | 1712578165 | 3930 | 3930 | 3930 | 3915 | 10556 |
| 559 | 20230718 | 100600 | 1671198430 | 3930 | 3940 | 3945 | 3925 | 13045 |
| 560 | 20230718 | 100500 | 1619913330 | 3940 | 3945 | 3945 | 3940 | 2097 |
| 561 | 20230718 | 100400 | 1611650565 | 3945 | 3940 | 3950 | 3935 | 3352 |
| 562 | 20230718 | 100300 | 1598444275 | 3940 | 3950 | 3950 | 3935 | 15390 |
| 563 | 20230718 | 100200 | 1537769000 | 3950 | 3950 | 3955 | 3945 | 10170 |
| 564 | 20230718 | 100100 | 1497624865 | 3955 | 3945 | 3955 | 3945 | 2929 |
| 565 | 20230718 | 100000 | 1486061380 | 3950 | 3950 | 3950 | 3945 | 15938 |
| 566 | 20230718 | 095900 | 1423125855 | 3955 | 3955 | 3955 | 3950 | 1416 |
| 567 | 20230718 | 095800 | 1417529930 | 3955 | 3970 | 3970 | 3955 | 3213 |
| 568 | 20230718 | 095700 | 1404821410 | 3970 | 3955 | 3970 | 3955 | 923 |
| 569 | 20230718 | 095600 | 1401165450 | 3955 | 3955 | 3955 | 3950 | 2311 |
| 570 | 20230718 | 095500 | 1392028475 | 3970 | 3960 | 3970 | 3955 | 2579 |
| 571 | 20230718 | 095400 | 1381819660 | 3970 | 3975 | 3975 | 3955 | 560 |
| 572 | 20230718 | 095300 | 1379601140 | 3975 | 3960 | 3975 | 3955 | 247 |
| 573 | 20230718 | 095200 | 1378623255 | 3960 | 3955 | 3960 | 3950 | 1916 |
| 574 | 20230718 | 095100 | 1371050880 | 3950 | 3960 | 3960 | 3950 | 2797 |
| 575 | 20230718 | 095000 | 1359988065 | 3960 | 3950 | 3960 | 3945 | 6140 |
| 576 | 20230718 | 094900 | 1335751475 | 3950 | 3955 | 3960 | 3945 | 19503 |
| 577 | 20230718 | 094800 | 1258782160 | 3955 | 3955 | 3960 | 3950 | 6145 |
| 578 | 20230718 | 094700 | 1234492185 | 3955 | 3960 | 3960 | 3940 | 12647 |
| 579 | 20230718 | 094600 | 1184566015 | 3965 | 3975 | 3975 | 3945 | 31028 |
| 580 | 20230718 | 094500 | 1061577655 | 3975 | 3985 | 3990 | 3975 | 17193 |
| 581 | 20230718 | 094400 | 993088880 | 3990 | 4000 | 4000 | 3985 | 14603 |
| 582 | 20230718 | 094300 | 934811685 | 4000 | 3995 | 4000 | 3995 | 1833 |
| 583 | 20230718 | 094200 | 927485235 | 3995 | 3995 | 3995 | 3990 | 4022 |
| 584 | 20230718 | 094100 | 911419010 | 3995 | 3995 | 3995 | 3990 | 2100 |
| 585 | 20230718 | 094000 | 903030700 | 4000 | 3990 | 4000 | 3990 | 455 |
| 586 | 20230718 | 093900 | 901214660 | 3990 | 3995 | 4000 | 3990 | 3017 |
| 587 | 20230718 | 093800 | 889161755 | 4000 | 3995 | 4000 | 3995 | 8972 |
| 588 | 20230718 | 093700 | 853298090 | 4000 | 4000 | 4005 | 3995 | 1530 |
| 589 | 20230718 | 093600 | 847178820 | 4000 | 3995 | 4000 | 3990 | 2796 |
| 590 | 20230718 | 093500 | 835997910 | 3995 | 3990 | 4000 | 3990 | 2095 |
| 591 | 20230718 | 093400 | 827626485 | 3990 | 4005 | 4005 | 3990 | 12894 |
| 592 | 20230718 | 093300 | 776088760 | 4010 | 4020 | 4020 | 4005 | 24484 |
| 593 | 20230718 | 093200 | 677870035 | 4020 | 4030 | 4030 | 4020 | 3199 |
| 594 | 20230718 | 093100 | 664997955 | 4030 | 4035 | 4035 | 4025 | 3786 |
| 595 | 20230718 | 093000 | 649740475 | 4035 | 4035 | 4040 | 4035 | 1015 |
| 596 | 20230718 | 092900 | 645642645 | 4035 | 4040 | 4040 | 4035 | 749 |
| 597 | 20230718 | 092800 | 642619885 | 4040 | 4040 | 4040 | 4030 | 1929 |
| 598 | 20230718 | 092700 | 634831010 | 4040 | 4030 | 4040 | 4030 | 423 |
| 599 | 20230718 | 092600 | 633125130 | 4030 | 4030 | 4040 | 4030 | 771 |
| 600 | 20230718 | 092500 | 630017940 | 4030 | 4045 | 4045 | 4030 | 7815 |
| 601 | 20230718 | 092400 | 598450215 | 4040 | 4045 | 4045 | 4040 | 1340 |
| 602 | 20230718 | 092300 | 593034720 | 4045 | 4050 | 4050 | 4045 | 1927 |
| 603 | 20230718 | 092200 | 585232955 | 4050 | 4055 | 4055 | 4040 | 4430 |
| 604 | 20230718 | 092100 | 567301635 | 4060 | 4060 | 4060 | 4050 | 2437 |
| 605 | 20230718 | 092000 | 557417535 | 4055 | 4055 | 4060 | 4050 | 1685 |
| 606 | 20230718 | 091900 | 550584370 | 4060 | 4060 | 4060 | 4050 | 3816 |
| 607 | 20230718 | 091800 | 535096695 | 4055 | 4055 | 4060 | 4055 | 1023 |
| 608 | 20230718 | 091700 | 530945860 | 4055 | 4060 | 4060 | 4045 | 9799 |
| 609 | 20230718 | 091600 | 491214090 | 4065 | 4065 | 4070 | 4060 | 3774 |
| 610 | 20230718 | 091500 | 475871430 | 4065 | 4065 | 4065 | 4060 | 2529 |
| 611 | 20230718 | 091400 | 465592470 | 4065 | 4040 | 4065 | 4040 | 15433 |
| 612 | 20230718 | 091300 | 403081325 | 4040 | 4045 | 4045 | 4040 | 1093 |
| 613 | 20230718 | 091200 | 398661470 | 4045 | 4040 | 4045 | 4040 | 6440 |
| 614 | 20230718 | 091100 | 372638680 | 4045 | 4030 | 4055 | 4030 | 6794 |
| 615 | 20230718 | 091000 | 345173755 | 4025 | 4015 | 4025 | 4005 | 2866 |
| 616 | 20230718 | 090900 | 333671410 | 4010 | 4020 | 4020 | 4010 | 1648 |
| 617 | 20230718 | 090800 | 327060360 | 4020 | 4020 | 4025 | 4015 | 4081 |
| 618 | 20230718 | 090700 | 310658300 | 4020 | 4025 | 4030 | 4020 | 6293 |
| 619 | 20230718 | 090600 | 285346860 | 4025 | 4030 | 4035 | 4025 | 9560 |
| 620 | 20230718 | 090500 | 246832075 | 4030 | 4040 | 4045 | 4030 | 7018 |
| 621 | 20230718 | 090400 | 218507465 | 4040 | 4040 | 4050 | 4035 | 6793 |
| 622 | 20230718 | 090300 | 191080220 | 4050 | 4045 | 4055 | 4040 | 9422 |
| 623 | 20230718 | 090200 | 152969265 | 4055 | 4050 | 4055 | 4045 | 4352 |
| 624 | 20230718 | 090100 | 135346020 | 4055 | 4045 | 4055 | 4035 | 8334 |
| 625 | 20230718 | 090000 | 101625570 | 4050 | 4020 | 4050 | 4020 | 25268 |