31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 192600 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 9676 |
| 3 | 20230718 | 192500 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 4 | 20230718 | 192400 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 5 | 20230718 | 192300 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 6 | 20230718 | 192200 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 7 | 20230718 | 192100 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 8 | 20230718 | 192000 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 9 | 20230718 | 191900 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 10 | 20230718 | 191800 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 11 | 20230718 | 191700 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 12 | 20230718 | 191600 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 13 | 20230718 | 191500 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 14 | 20230718 | 191400 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 15 | 20230718 | 191300 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 16 | 20230718 | 191200 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 17 | 20230718 | 191100 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 18 | 20230718 | 191000 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 19 | 20230718 | 190900 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 20 | 20230718 | 190800 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 21 | 20230718 | 190700 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 22 | 20230718 | 190600 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 23 | 20230718 | 190500 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 24 | 20230718 | 190400 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 25 | 20230718 | 190300 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 26 | 20230718 | 190200 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 27 | 20230718 | 190100 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 28 | 20230718 | 190000 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 29 | 20230718 | 185900 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 30 | 20230718 | 185800 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 31 | 20230718 | 185700 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 32 | 20230718 | 185600 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 9676 |
| 33 | 20230718 | 185500 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 34 | 20230718 | 185400 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 35 | 20230718 | 185300 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 36 | 20230718 | 185200 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 37 | 20230718 | 185100 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 38 | 20230718 | 185000 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 39 | 20230718 | 184900 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 40 | 20230718 | 184800 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 41 | 20230718 | 184700 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 42 | 20230718 | 184600 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 43 | 20230718 | 184500 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 44 | 20230718 | 184400 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 45 | 20230718 | 184300 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 46 | 20230718 | 184200 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 47 | 20230718 | 184100 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 48 | 20230718 | 184000 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 49 | 20230718 | 183900 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 50 | 20230718 | 183800 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 51 | 20230718 | 183700 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 52 | 20230718 | 183600 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 53 | 20230718 | 183500 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 54 | 20230718 | 183400 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 55 | 20230718 | 183300 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 56 | 20230718 | 183200 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 57 | 20230718 | 183100 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 58 | 20230718 | 183000 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 59 | 20230718 | 182900 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 60 | 20230718 | 182800 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 61 | 20230718 | 182700 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 62 | 20230718 | 182600 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 9676 |
| 63 | 20230718 | 182500 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 64 | 20230718 | 182400 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 65 | 20230718 | 182300 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 66 | 20230718 | 182200 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 67 | 20230718 | 182100 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 68 | 20230718 | 182000 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 69 | 20230718 | 181900 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 70 | 20230718 | 181800 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 71 | 20230718 | 181700 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 72 | 20230718 | 181600 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 73 | 20230718 | 181500 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 74 | 20230718 | 181400 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 75 | 20230718 | 181300 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 76 | 20230718 | 181200 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 77 | 20230718 | 181100 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 78 | 20230718 | 181000 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 79 | 20230718 | 180900 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 80 | 20230718 | 180800 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 81 | 20230718 | 180700 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 82 | 20230718 | 180600 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 83 | 20230718 | 180500 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 84 | 20230718 | 180400 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 85 | 20230718 | 180300 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 86 | 20230718 | 180200 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 87 | 20230718 | 180100 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 88 | 20230718 | 180000 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 89 | 20230718 | 175900 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 90 | 20230718 | 175800 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 91 | 20230718 | 175700 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 92 | 20230718 | 175600 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 9676 |
| 93 | 20230718 | 175500 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 94 | 20230718 | 175400 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 95 | 20230718 | 175300 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 96 | 20230718 | 175200 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 97 | 20230718 | 175100 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 98 | 20230718 | 175000 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 99 | 20230718 | 174900 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 100 | 20230718 | 174800 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 101 | 20230718 | 174700 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 102 | 20230718 | 174600 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 103 | 20230718 | 174500 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 104 | 20230718 | 174400 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 105 | 20230718 | 174300 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 106 | 20230718 | 174200 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 107 | 20230718 | 174100 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 108 | 20230718 | 174000 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 109 | 20230718 | 173900 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 110 | 20230718 | 173800 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 111 | 20230718 | 173700 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 112 | 20230718 | 173600 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 113 | 20230718 | 173500 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 114 | 20230718 | 173400 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 115 | 20230718 | 173300 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 116 | 20230718 | 173200 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 117 | 20230718 | 173100 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 118 | 20230718 | 173000 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 119 | 20230718 | 172900 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 120 | 20230718 | 172800 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 121 | 20230718 | 172700 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 122 | 20230718 | 172600 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 9676 |
| 123 | 20230718 | 172500 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 124 | 20230718 | 172400 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 125 | 20230718 | 172300 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 126 | 20230718 | 172200 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 127 | 20230718 | 172100 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 128 | 20230718 | 172000 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 129 | 20230718 | 171900 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 130 | 20230718 | 171800 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 131 | 20230718 | 171700 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 132 | 20230718 | 171600 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 133 | 20230718 | 171500 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 134 | 20230718 | 171400 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 135 | 20230718 | 171300 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 136 | 20230718 | 171200 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 137 | 20230718 | 171100 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 138 | 20230718 | 171000 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 139 | 20230718 | 170900 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 140 | 20230718 | 170800 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 141 | 20230718 | 170700 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 142 | 20230718 | 170600 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 143 | 20230718 | 170500 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 144 | 20230718 | 170400 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 145 | 20230718 | 170300 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 146 | 20230718 | 170200 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 147 | 20230718 | 170100 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 148 | 20230718 | 170000 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 149 | 20230718 | 165900 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 150 | 20230718 | 165800 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 151 | 20230718 | 165700 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 152 | 20230718 | 165600 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 9676 |
| 153 | 20230718 | 165500 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 154 | 20230718 | 165400 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 155 | 20230718 | 165300 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 156 | 20230718 | 165200 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 157 | 20230718 | 165100 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 158 | 20230718 | 165000 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 159 | 20230718 | 164900 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 160 | 20230718 | 164800 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 161 | 20230718 | 164700 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 162 | 20230718 | 164600 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 163 | 20230718 | 164500 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 164 | 20230718 | 164400 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 165 | 20230718 | 164300 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 166 | 20230718 | 164200 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 167 | 20230718 | 164100 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 168 | 20230718 | 164000 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 169 | 20230718 | 163900 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 170 | 20230718 | 163800 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 171 | 20230718 | 163700 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 172 | 20230718 | 163600 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 173 | 20230718 | 163500 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 174 | 20230718 | 163400 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 175 | 20230718 | 163300 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 176 | 20230718 | 163200 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 177 | 20230718 | 163100 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 178 | 20230718 | 163000 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 179 | 20230718 | 162900 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 180 | 20230718 | 162800 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 181 | 20230718 | 162700 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 182 | 20230718 | 162600 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 9676 |
| 183 | 20230718 | 162500 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 184 | 20230718 | 162400 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 185 | 20230718 | 162300 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 186 | 20230718 | 162200 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 187 | 20230718 | 162100 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 188 | 20230718 | 162000 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 189 | 20230718 | 161900 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 190 | 20230718 | 161800 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 191 | 20230718 | 161700 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 192 | 20230718 | 161600 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 193 | 20230718 | 161500 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 194 | 20230718 | 161400 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 195 | 20230718 | 161300 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 196 | 20230718 | 161200 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 197 | 20230718 | 161100 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 198 | 20230718 | 161000 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 199 | 20230718 | 160900 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 200 | 20230718 | 160800 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 201 | 20230718 | 160700 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 202 | 20230718 | 160600 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 203 | 20230718 | 160500 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 204 | 20230718 | 160400 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 205 | 20230718 | 160300 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 206 | 20230718 | 160200 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 207 | 20230718 | 160100 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 208 | 20230718 | 160000 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 209 | 20230718 | 155900 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 210 | 20230718 | 155800 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 211 | 20230718 | 155700 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 212 | 20230718 | 155600 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 9676 |
| 213 | 20230718 | 155500 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 214 | 20230718 | 155400 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 215 | 20230718 | 155300 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 216 | 20230718 | 155200 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 217 | 20230718 | 155100 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 218 | 20230718 | 155000 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 219 | 20230718 | 154900 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 220 | 20230718 | 154800 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 221 | 20230718 | 154700 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 222 | 20230718 | 154600 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 223 | 20230718 | 154500 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 224 | 20230718 | 154400 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 225 | 20230718 | 154300 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 226 | 20230718 | 154200 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 227 | 20230718 | 154100 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 228 | 20230718 | 154000 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 229 | 20230718 | 153900 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 230 | 20230718 | 153800 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 231 | 20230718 | 153700 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 232 | 20230718 | 153600 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 233 | 20230718 | 153500 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 234 | 20230718 | 153400 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 235 | 20230718 | 153300 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 236 | 20230718 | 153200 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 237 | 20230718 | 153100 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 238 | 20230718 | 153000 | 3029890375 | 2395 | 2395 | 2395 | 2395 | 9676 |
| 239 | 20230718 | 152900 | 3006716355 | 2385 | 2385 | 2385 | 2385 | 0 |
| 240 | 20230718 | 152800 | 3006716355 | 2385 | 2385 | 2385 | 2385 | 0 |
| 241 | 20230718 | 152700 | 3006716355 | 2385 | 2385 | 2385 | 2385 | 0 |
| 242 | 20230718 | 152600 | 3006716355 | 2385 | 2385 | 2385 | 2385 | 0 |
| 243 | 20230718 | 152500 | 3006716355 | 2385 | 2385 | 2385 | 2385 | 0 |
| 244 | 20230718 | 152400 | 3006716355 | 2385 | 2385 | 2385 | 2385 | 0 |
| 245 | 20230718 | 152300 | 3006716355 | 2385 | 2385 | 2385 | 2385 | 0 |
| 246 | 20230718 | 152200 | 3006716355 | 2385 | 2385 | 2385 | 2385 | 0 |
| 247 | 20230718 | 152100 | 3006716355 | 2385 | 2385 | 2385 | 2385 | 0 |
| 248 | 20230718 | 152000 | 3006716355 | 2385 | 2385 | 2385 | 2385 | 0 |
| 249 | 20230718 | 151900 | 3006716355 | 2385 | 2370 | 2385 | 2370 | 109 |
| 250 | 20230718 | 151800 | 3006457950 | 2390 | 2390 | 2390 | 2390 | 256 |
| 251 | 20230718 | 151700 | 3005846110 | 2390 | 2390 | 2390 | 2390 | 82 |
| 252 | 20230718 | 151600 | 3005650130 | 2395 | 2390 | 2395 | 2390 | 2270 |
| 253 | 20230718 | 151500 | 3000219250 | 2390 | 2390 | 2390 | 2390 | 469 |
| 254 | 20230718 | 151400 | 2999098340 | 2390 | 2395 | 2395 | 2380 | 94 |
| 255 | 20230718 | 151300 | 2998874215 | 2395 | 2380 | 2395 | 2380 | 349 |
| 256 | 20230718 | 151200 | 2998038450 | 2390 | 2365 | 2395 | 2365 | 2179 |
| 257 | 20230718 | 151100 | 2992829315 | 2365 | 2365 | 2385 | 2365 | 2043 |
| 258 | 20230718 | 151000 | 2987967465 | 2365 | 2365 | 2365 | 2365 | 3000 |
| 259 | 20230718 | 150900 | 2980872465 | 2360 | 2370 | 2370 | 2360 | 4191 |
| 260 | 20230718 | 150800 | 2970977810 | 2370 | 2380 | 2380 | 2370 | 208 |
| 261 | 20230718 | 150700 | 2970483280 | 2380 | 2370 | 2380 | 2370 | 535 |
| 262 | 20230718 | 150600 | 2969210220 | 2370 | 2370 | 2370 | 2365 | 4633 |
| 263 | 20230718 | 150500 | 2958245835 | 2375 | 2380 | 2380 | 2375 | 1909 |
| 264 | 20230718 | 150400 | 2953711910 | 2380 | 2380 | 2380 | 2375 | 1270 |
| 265 | 20230718 | 150300 | 2950695240 | 2380 | 2380 | 2380 | 2380 | 1199 |
| 266 | 20230718 | 150200 | 2947841620 | 2380 | 2395 | 2395 | 2380 | 1064 |
| 267 | 20230718 | 150100 | 2945293385 | 2395 | 2395 | 2395 | 2395 | 41 |
| 268 | 20230718 | 150000 | 2945195190 | 2395 | 2395 | 2395 | 2395 | 0 |
| 269 | 20230718 | 145900 | 2945195190 | 2395 | 2395 | 2395 | 2395 | 480 |
| 270 | 20230718 | 145800 | 2944045590 | 2395 | 2395 | 2395 | 2395 | 297 |
| 271 | 20230718 | 145700 | 2943334275 | 2395 | 2385 | 2395 | 2385 | 582 |
| 272 | 20230718 | 145600 | 2941943540 | 2385 | 2385 | 2385 | 2385 | 100 |
| 273 | 20230718 | 145500 | 2941705040 | 2385 | 2385 | 2385 | 2385 | 951 |
| 274 | 20230718 | 145400 | 2939436905 | 2385 | 2385 | 2385 | 2385 | 347 |
| 275 | 20230718 | 145300 | 2938609310 | 2390 | 2390 | 2390 | 2385 | 291 |
| 276 | 20230718 | 145200 | 2937914320 | 2395 | 2390 | 2395 | 2390 | 266 |
| 277 | 20230718 | 145100 | 2937278225 | 2390 | 2390 | 2390 | 2385 | 2119 |
| 278 | 20230718 | 145000 | 2932216290 | 2390 | 2390 | 2390 | 2390 | 400 |
| 279 | 20230718 | 144900 | 2931260290 | 2390 | 2390 | 2390 | 2390 | 1035 |
| 280 | 20230718 | 144800 | 2928786640 | 2390 | 2390 | 2390 | 2390 | 719 |
| 281 | 20230718 | 144700 | 2927068230 | 2390 | 2390 | 2390 | 2385 | 1076 |
| 282 | 20230718 | 144600 | 2924498590 | 2385 | 2385 | 2385 | 2385 | 479 |
| 283 | 20230718 | 144500 | 2923356175 | 2385 | 2405 | 2405 | 2385 | 20 |
| 284 | 20230718 | 144400 | 2923308315 | 2400 | 2395 | 2400 | 2395 | 2000 |
| 285 | 20230718 | 144300 | 2918513510 | 2380 | 2395 | 2395 | 2380 | 168 |
| 286 | 20230718 | 144200 | 2918113370 | 2395 | 2395 | 2395 | 2395 | 2026 |
| 287 | 20230718 | 144100 | 2913261100 | 2395 | 2395 | 2395 | 2395 | 1 |
| 288 | 20230718 | 144000 | 2913258705 | 2395 | 2375 | 2395 | 2375 | 1321 |
| 289 | 20230718 | 143900 | 2910101910 | 2380 | 2380 | 2380 | 2380 | 101 |
| 290 | 20230718 | 143800 | 2909861530 | 2380 | 2390 | 2390 | 2380 | 743 |
| 291 | 20230718 | 143700 | 2908093080 | 2390 | 2395 | 2395 | 2390 | 26 |
| 292 | 20230718 | 143600 | 2908030880 | 2395 | 2395 | 2395 | 2395 | 133 |
| 293 | 20230718 | 143500 | 2907712345 | 2395 | 2395 | 2395 | 2395 | 0 |
| 294 | 20230718 | 143400 | 2907712345 | 2395 | 2395 | 2395 | 2395 | 418 |
| 295 | 20230718 | 143300 | 2906711235 | 2395 | 2385 | 2395 | 2385 | 667 |
| 296 | 20230718 | 143200 | 2905117220 | 2390 | 2390 | 2390 | 2390 | 600 |
| 297 | 20230718 | 143100 | 2903683220 | 2390 | 2385 | 2390 | 2385 | 316 |
| 298 | 20230718 | 143000 | 2902929480 | 2390 | 2390 | 2390 | 2390 | 12 |
| 299 | 20230718 | 142900 | 2902900800 | 2390 | 2390 | 2390 | 2390 | 1 |
| 300 | 20230718 | 142800 | 2902898410 | 2380 | 2375 | 2380 | 2375 | 183 |
| 301 | 20230718 | 142700 | 2902463075 | 2370 | 2370 | 2370 | 2370 | 0 |
| 302 | 20230718 | 142600 | 2902463075 | 2370 | 2375 | 2375 | 2370 | 392 |
| 303 | 20230718 | 142500 | 2901532080 | 2375 | 2375 | 2380 | 2375 | 1259 |
| 304 | 20230718 | 142400 | 2898535785 | 2370 | 2385 | 2385 | 2370 | 3013 |
| 305 | 20230718 | 142300 | 2891386110 | 2385 | 2385 | 2385 | 2385 | 50 |
| 306 | 20230718 | 142200 | 2891266860 | 2385 | 2385 | 2385 | 2385 | 100 |
| 307 | 20230718 | 142100 | 2891028360 | 2385 | 2380 | 2385 | 2370 | 521 |
| 308 | 20230718 | 142000 | 2889788915 | 2380 | 2405 | 2405 | 2370 | 2816 |
| 309 | 20230718 | 141900 | 2883079900 | 2405 | 2405 | 2405 | 2405 | 60 |
| 310 | 20230718 | 141800 | 2882935600 | 2405 | 2410 | 2410 | 2405 | 102 |
| 311 | 20230718 | 141700 | 2882690280 | 2410 | 2410 | 2410 | 2410 | 679 |
| 312 | 20230718 | 141600 | 2881053890 | 2410 | 2410 | 2410 | 2410 | 2259 |
| 313 | 20230718 | 141500 | 2875609700 | 2405 | 2400 | 2415 | 2400 | 1951 |
| 314 | 20230718 | 141400 | 2870914150 | 2400 | 2400 | 2400 | 2400 | 948 |
| 315 | 20230718 | 141300 | 2868638950 | 2400 | 2400 | 2405 | 2400 | 854 |
| 316 | 20230718 | 141200 | 2866589240 | 2400 | 2385 | 2400 | 2385 | 211 |
| 317 | 20230718 | 141100 | 2866085450 | 2375 | 2410 | 2410 | 2375 | 10015 |
| 318 | 20230718 | 141000 | 2842089615 | 2415 | 2410 | 2415 | 2410 | 239 |
| 319 | 20230718 | 140900 | 2841513475 | 2410 | 2415 | 2420 | 2410 | 3347 |
| 320 | 20230718 | 140800 | 2833422680 | 2415 | 2420 | 2420 | 2410 | 2154 |
| 321 | 20230718 | 140700 | 2828217325 | 2420 | 2420 | 2420 | 2420 | 676 |
| 322 | 20230718 | 140600 | 2826581405 | 2420 | 2430 | 2430 | 2420 | 241 |
| 323 | 20230718 | 140500 | 2825997025 | 2425 | 2430 | 2430 | 2425 | 1364 |
| 324 | 20230718 | 140400 | 2822689040 | 2430 | 2430 | 2435 | 2430 | 9345 |
| 325 | 20230718 | 140300 | 2799941410 | 2430 | 2420 | 2430 | 2420 | 6627 |
| 326 | 20230718 | 140200 | 2783862940 | 2420 | 2420 | 2420 | 2420 | 798 |
| 327 | 20230718 | 140100 | 2781931780 | 2420 | 2410 | 2420 | 2410 | 4563 |
| 328 | 20230718 | 140000 | 2770910000 | 2420 | 2420 | 2420 | 2415 | 13 |
| 329 | 20230718 | 135900 | 2770878550 | 2410 | 2415 | 2420 | 2410 | 1548 |
| 330 | 20230718 | 135800 | 2767137580 | 2415 | 2425 | 2425 | 2415 | 3522 |
| 331 | 20230718 | 135700 | 2758609450 | 2420 | 2435 | 2435 | 2420 | 468 |
| 332 | 20230718 | 135600 | 2757476325 | 2420 | 2430 | 2435 | 2420 | 6057 |
| 333 | 20230718 | 135500 | 2742784965 | 2430 | 2420 | 2430 | 2420 | 6690 |
| 334 | 20230718 | 135400 | 2726543155 | 2420 | 2425 | 2425 | 2420 | 3801 |
| 335 | 20230718 | 135300 | 2717329725 | 2420 | 2415 | 2425 | 2415 | 3588 |
| 336 | 20230718 | 135200 | 2708646780 | 2420 | 2430 | 2430 | 2420 | 2337 |
| 337 | 20230718 | 135100 | 2702986660 | 2425 | 2420 | 2425 | 2420 | 5413 |
| 338 | 20230718 | 135000 | 2689875560 | 2420 | 2420 | 2425 | 2420 | 1286 |
| 339 | 20230718 | 134900 | 2686760930 | 2405 | 2420 | 2425 | 2400 | 3234 |
| 340 | 20230718 | 134800 | 2678966150 | 2420 | 2410 | 2420 | 2410 | 1078 |
| 341 | 20230718 | 134700 | 2676368150 | 2420 | 2415 | 2420 | 2410 | 1407 |
| 342 | 20230718 | 134600 | 2672970015 | 2410 | 2415 | 2415 | 2410 | 88 |
| 343 | 20230718 | 134500 | 2672757635 | 2415 | 2420 | 2420 | 2415 | 1323 |
| 344 | 20230718 | 134400 | 2669556180 | 2420 | 2420 | 2425 | 2420 | 6201 |
| 345 | 20230718 | 134300 | 2654548260 | 2420 | 2425 | 2425 | 2410 | 2340 |
| 346 | 20230718 | 134200 | 2648882120 | 2420 | 2415 | 2420 | 2400 | 13804 |
| 347 | 20230718 | 134100 | 2615496755 | 2415 | 2415 | 2420 | 2410 | 2500 |
| 348 | 20230718 | 134000 | 2609454195 | 2415 | 2410 | 2415 | 2405 | 8028 |
| 349 | 20230718 | 133900 | 2590092925 | 2410 | 2410 | 2410 | 2410 | 683 |
| 350 | 20230718 | 133800 | 2588446895 | 2410 | 2415 | 2415 | 2400 | 4045 |
| 351 | 20230718 | 133700 | 2578717510 | 2415 | 2405 | 2415 | 2405 | 5095 |
| 352 | 20230718 | 133600 | 2566424500 | 2405 | 2405 | 2405 | 2400 | 1916 |
| 353 | 20230718 | 133500 | 2561821425 | 2405 | 2405 | 2405 | 2395 | 1066 |
| 354 | 20230718 | 133400 | 2559258495 | 2405 | 2415 | 2415 | 2405 | 6027 |
| 355 | 20230718 | 133300 | 2544737460 | 2405 | 2390 | 2415 | 2390 | 25383 |
| 356 | 20230718 | 133200 | 2483779840 | 2390 | 2385 | 2395 | 2385 | 542 |
| 357 | 20230718 | 133100 | 2482484950 | 2390 | 2385 | 2390 | 2385 | 7828 |
| 358 | 20230718 | 133000 | 2463779445 | 2385 | 2385 | 2385 | 2385 | 10820 |
| 359 | 20230718 | 132900 | 2437973745 | 2380 | 2375 | 2380 | 2375 | 13163 |
| 360 | 20230718 | 132800 | 2406645855 | 2375 | 2365 | 2375 | 2365 | 1245 |
| 361 | 20230718 | 132700 | 2403689120 | 2365 | 2365 | 2365 | 2365 | 7 |
| 362 | 20230718 | 132600 | 2403672565 | 2375 | 2375 | 2375 | 2375 | 2 |
| 363 | 20230718 | 132500 | 2403667815 | 2370 | 2370 | 2370 | 2370 | 556 |
| 364 | 20230718 | 132400 | 2402350095 | 2370 | 2375 | 2375 | 2370 | 118 |
| 365 | 20230718 | 132300 | 2402070345 | 2375 | 2375 | 2375 | 2375 | 3089 |
| 366 | 20230718 | 132200 | 2394733970 | 2375 | 2375 | 2375 | 2375 | 1112 |
| 367 | 20230718 | 132100 | 2392092970 | 2375 | 2370 | 2375 | 2370 | 3780 |
| 368 | 20230718 | 132000 | 2383118125 | 2370 | 2365 | 2370 | 2365 | 1292 |
| 369 | 20230718 | 131900 | 2380056545 | 2370 | 2370 | 2370 | 2370 | 2 |
| 370 | 20230718 | 131800 | 2380051805 | 2370 | 2360 | 2370 | 2360 | 6147 |
| 371 | 20230718 | 131700 | 2365484530 | 2360 | 2355 | 2370 | 2355 | 3046 |
| 372 | 20230718 | 131600 | 2358275385 | 2350 | 2355 | 2360 | 2350 | 1045 |
| 373 | 20230718 | 131500 | 2355819190 | 2350 | 2350 | 2355 | 2350 | 2508 |
| 374 | 20230718 | 131400 | 2349918870 | 2350 | 2350 | 2355 | 2350 | 1216 |
| 375 | 20230718 | 131300 | 2347060760 | 2355 | 2355 | 2355 | 2355 | 66 |
| 376 | 20230718 | 131200 | 2346905330 | 2360 | 2350 | 2360 | 2350 | 302 |
| 377 | 20230718 | 131100 | 2346195610 | 2350 | 2355 | 2365 | 2350 | 1500 |
| 378 | 20230718 | 131000 | 2342659000 | 2350 | 2350 | 2350 | 2350 | 10 |
| 379 | 20230718 | 130900 | 2342635500 | 2350 | 2350 | 2350 | 2350 | 41 |
| 380 | 20230718 | 130800 | 2342539150 | 2350 | 2350 | 2350 | 2350 | 739 |
| 381 | 20230718 | 130700 | 2340802500 | 2355 | 2355 | 2355 | 2355 | 2 |
| 382 | 20230718 | 130600 | 2340797790 | 2350 | 2350 | 2350 | 2350 | 355 |
| 383 | 20230718 | 130500 | 2339963540 | 2360 | 2360 | 2360 | 2360 | 3 |
| 384 | 20230718 | 130400 | 2339956460 | 2365 | 2360 | 2365 | 2360 | 3 |
| 385 | 20230718 | 130300 | 2339949375 | 2365 | 2365 | 2365 | 2365 | 4 |
| 386 | 20230718 | 130200 | 2339939915 | 2365 | 2365 | 2365 | 2365 | 2 |
| 387 | 20230718 | 130100 | 2339935185 | 2365 | 2365 | 2365 | 2365 | 4 |
| 388 | 20230718 | 130000 | 2339925725 | 2350 | 2365 | 2365 | 2345 | 3201 |
| 389 | 20230718 | 125900 | 2332394845 | 2365 | 2365 | 2365 | 2365 | 29 |
| 390 | 20230718 | 125800 | 2332326260 | 2365 | 2365 | 2365 | 2365 | 4 |
| 391 | 20230718 | 125700 | 2332316800 | 2365 | 2365 | 2365 | 2365 | 0 |
| 392 | 20230718 | 125600 | 2332316800 | 2365 | 2365 | 2365 | 2365 | 31 |
| 393 | 20230718 | 125500 | 2332243485 | 2375 | 2375 | 2375 | 2375 | 5 |
| 394 | 20230718 | 125400 | 2332231610 | 2375 | 2375 | 2375 | 2375 | 4 |
| 395 | 20230718 | 125300 | 2332222110 | 2365 | 2365 | 2365 | 2365 | 631 |
| 396 | 20230718 | 125200 | 2330729795 | 2365 | 2365 | 2365 | 2365 | 12 |
| 397 | 20230718 | 125100 | 2330701415 | 2365 | 2370 | 2370 | 2365 | 847 |
| 398 | 20230718 | 125000 | 2328695635 | 2365 | 2365 | 2365 | 2365 | 0 |
| 399 | 20230718 | 124900 | 2328695635 | 2365 | 2365 | 2365 | 2365 | 3364 |
| 400 | 20230718 | 124800 | 2320739775 | 2365 | 2380 | 2380 | 2365 | 5425 |
| 401 | 20230718 | 124700 | 2307834425 | 2380 | 2380 | 2380 | 2380 | 2 |
| 402 | 20230718 | 124600 | 2307829665 | 2380 | 2380 | 2380 | 2380 | 250 |
| 403 | 20230718 | 124500 | 2307234665 | 2365 | 2365 | 2365 | 2365 | 1042 |
| 404 | 20230718 | 124400 | 2304770335 | 2370 | 2365 | 2370 | 2365 | 380 |
| 405 | 20230718 | 124300 | 2303871460 | 2365 | 2370 | 2380 | 2365 | 12352 |
| 406 | 20230718 | 124200 | 2274478210 | 2370 | 2370 | 2370 | 2370 | 0 |
| 407 | 20230718 | 124100 | 2274478210 | 2370 | 2370 | 2370 | 2370 | 0 |
| 408 | 20230718 | 124000 | 2274478210 | 2370 | 2370 | 2370 | 2370 | 332 |
| 409 | 20230718 | 123900 | 2273691370 | 2375 | 2375 | 2375 | 2375 | 392 |
| 410 | 20230718 | 123800 | 2272760370 | 2375 | 2375 | 2375 | 2375 | 238 |
| 411 | 20230718 | 123700 | 2272195120 | 2375 | 2370 | 2375 | 2370 | 292 |
| 412 | 20230718 | 123600 | 2271501625 | 2370 | 2370 | 2370 | 2370 | 182 |
| 413 | 20230718 | 123500 | 2271070285 | 2365 | 2370 | 2370 | 2365 | 2144 |
| 414 | 20230718 | 123400 | 2265989755 | 2375 | 2365 | 2380 | 2365 | 6304 |
| 415 | 20230718 | 123300 | 2251002760 | 2365 | 2375 | 2375 | 2365 | 7 |
| 416 | 20230718 | 123200 | 2250986145 | 2375 | 2365 | 2375 | 2365 | 551 |
| 417 | 20230718 | 123100 | 2249683020 | 2360 | 2365 | 2365 | 2360 | 2000 |
| 418 | 20230718 | 123000 | 2244959675 | 2375 | 2375 | 2375 | 2375 | 256 |
| 419 | 20230718 | 122900 | 2244351675 | 2375 | 2370 | 2375 | 2360 | 13882 |
| 420 | 20230718 | 122800 | 2211410265 | 2360 | 2360 | 2360 | 2360 | 1500 |
| 421 | 20230718 | 122700 | 2207870265 | 2360 | 2360 | 2365 | 2360 | 322 |
| 422 | 20230718 | 122600 | 2207109690 | 2360 | 2360 | 2360 | 2360 | 120 |
| 423 | 20230718 | 122500 | 2206826490 | 2370 | 2370 | 2370 | 2370 | 152 |
| 424 | 20230718 | 122400 | 2206466250 | 2370 | 2370 | 2375 | 2370 | 866 |
| 425 | 20230718 | 122300 | 2204413070 | 2370 | 2370 | 2370 | 2370 | 1071 |
| 426 | 20230718 | 122200 | 2201874800 | 2370 | 2370 | 2370 | 2370 | 215 |
| 427 | 20230718 | 122100 | 2201365250 | 2370 | 2370 | 2370 | 2370 | 740 |
| 428 | 20230718 | 122000 | 2199611450 | 2370 | 2370 | 2370 | 2370 | 1 |
| 429 | 20230718 | 121900 | 2199609080 | 2370 | 2360 | 2370 | 2360 | 961 |
| 430 | 20230718 | 121800 | 2197341110 | 2375 | 2365 | 2375 | 2365 | 8000 |
| 431 | 20230718 | 121700 | 2178358605 | 2365 | 2365 | 2365 | 2365 | 601 |
| 432 | 20230718 | 121600 | 2176937240 | 2365 | 2365 | 2365 | 2365 | 468 |
| 433 | 20230718 | 121500 | 2175830420 | 2370 | 2370 | 2370 | 2370 | 1066 |
| 434 | 20230718 | 121400 | 2173304000 | 2375 | 2370 | 2375 | 2370 | 11421 |
| 435 | 20230718 | 121300 | 2146230125 | 2370 | 2365 | 2370 | 2365 | 528 |
| 436 | 20230718 | 121200 | 2144980400 | 2365 | 2370 | 2370 | 2365 | 964 |
| 437 | 20230718 | 121100 | 2142698425 | 2370 | 2365 | 2370 | 2365 | 7777 |
| 438 | 20230718 | 121000 | 2124303055 | 2360 | 2360 | 2360 | 2360 | 709 |
| 439 | 20230718 | 120900 | 2122629815 | 2360 | 2355 | 2360 | 2355 | 9434 |
| 440 | 20230718 | 120800 | 2100375570 | 2350 | 2350 | 2350 | 2350 | 1 |
| 441 | 20230718 | 120700 | 2100373220 | 2350 | 2350 | 2350 | 2350 | 496 |
| 442 | 20230718 | 120600 | 2099207620 | 2350 | 2350 | 2350 | 2350 | 286 |
| 443 | 20230718 | 120500 | 2098535520 | 2355 | 2350 | 2355 | 2350 | 15 |
| 444 | 20230718 | 120400 | 2098500265 | 2350 | 2350 | 2350 | 2350 | 7 |
| 445 | 20230718 | 120300 | 2098483815 | 2350 | 2350 | 2350 | 2350 | 101 |
| 446 | 20230718 | 120200 | 2098246465 | 2350 | 2350 | 2350 | 2350 | 103 |
| 447 | 20230718 | 120100 | 2098004415 | 2350 | 2350 | 2350 | 2350 | 11 |
| 448 | 20230718 | 120000 | 2097978565 | 2355 | 2355 | 2355 | 2355 | 0 |
| 449 | 20230718 | 115900 | 2097978565 | 2355 | 2355 | 2355 | 2355 | 52 |
| 450 | 20230718 | 115800 | 2097856105 | 2355 | 2355 | 2355 | 2355 | 100 |
| 451 | 20230718 | 115700 | 2097620605 | 2355 | 2355 | 2355 | 2355 | 200 |
| 452 | 20230718 | 115600 | 2097149605 | 2350 | 2350 | 2350 | 2350 | 122 |
| 453 | 20230718 | 115500 | 2096862905 | 2350 | 2350 | 2350 | 2350 | 5 |
| 454 | 20230718 | 115400 | 2096851155 | 2350 | 2350 | 2350 | 2350 | 0 |
| 455 | 20230718 | 115300 | 2096851155 | 2350 | 2350 | 2350 | 2350 | 5447 |
| 456 | 20230718 | 115200 | 2084050705 | 2350 | 2350 | 2350 | 2350 | 0 |
| 457 | 20230718 | 115100 | 2084050705 | 2350 | 2350 | 2350 | 2350 | 1281 |
| 458 | 20230718 | 115000 | 2081040355 | 2350 | 2350 | 2350 | 2350 | 0 |
| 459 | 20230718 | 114900 | 2081040355 | 2350 | 2350 | 2350 | 2350 | 0 |
| 460 | 20230718 | 114800 | 2081040355 | 2350 | 2350 | 2350 | 2350 | 0 |
| 461 | 20230718 | 114700 | 2081040355 | 2350 | 2350 | 2350 | 2350 | 200 |
| 462 | 20230718 | 114600 | 2080570355 | 2350 | 2350 | 2350 | 2350 | 1249 |
| 463 | 20230718 | 114500 | 2077635205 | 2350 | 2355 | 2355 | 2350 | 562 |
| 464 | 20230718 | 114400 | 2076314495 | 2355 | 2355 | 2355 | 2355 | 3 |
| 465 | 20230718 | 114300 | 2076307430 | 2355 | 2350 | 2355 | 2350 | 1195 |
| 466 | 20230718 | 114200 | 2073499175 | 2345 | 2345 | 2345 | 2345 | 1 |
| 467 | 20230718 | 114100 | 2073496830 | 2345 | 2345 | 2345 | 2345 | 0 |
| 468 | 20230718 | 114000 | 2073496830 | 2345 | 2345 | 2350 | 2345 | 631 |
| 469 | 20230718 | 113900 | 2072016605 | 2345 | 2345 | 2345 | 2345 | 0 |
| 470 | 20230718 | 113800 | 2072016605 | 2345 | 2345 | 2345 | 2345 | 0 |
| 471 | 20230718 | 113700 | 2072016605 | 2345 | 2350 | 2355 | 2345 | 2172 |
| 472 | 20230718 | 113600 | 2066910905 | 2355 | 2355 | 2355 | 2355 | 4125 |
| 473 | 20230718 | 113500 | 2057196530 | 2355 | 2340 | 2355 | 2340 | 9071 |
| 474 | 20230718 | 113400 | 2035877680 | 2340 | 2340 | 2340 | 2340 | 432 |
| 475 | 20230718 | 113300 | 2034866800 | 2340 | 2340 | 2340 | 2340 | 166 |
| 476 | 20230718 | 113200 | 2034478360 | 2335 | 2335 | 2335 | 2335 | 174 |
| 477 | 20230718 | 113100 | 2034072070 | 2335 | 2330 | 2335 | 2330 | 2417 |
| 478 | 20230718 | 113000 | 2028428380 | 2330 | 2330 | 2330 | 2330 | 590 |
| 479 | 20230718 | 112900 | 2027053680 | 2330 | 2330 | 2330 | 2330 | 110 |
| 480 | 20230718 | 112800 | 2026797380 | 2330 | 2340 | 2340 | 2330 | 3143 |
| 481 | 20230718 | 112700 | 2019458255 | 2335 | 2335 | 2335 | 2335 | 43 |
| 482 | 20230718 | 112600 | 2019357850 | 2335 | 2335 | 2335 | 2335 | 0 |
| 483 | 20230718 | 112500 | 2019357850 | 2335 | 2335 | 2335 | 2335 | 0 |
| 484 | 20230718 | 112400 | 2019357850 | 2335 | 2335 | 2335 | 2335 | 373 |
| 485 | 20230718 | 112300 | 2018486895 | 2340 | 2345 | 2345 | 2340 | 5203 |
| 486 | 20230718 | 112200 | 2006311865 | 2345 | 2345 | 2345 | 2345 | 548 |
| 487 | 20230718 | 112100 | 2005026805 | 2345 | 2350 | 2350 | 2345 | 58 |
| 488 | 20230718 | 112000 | 2004890765 | 2350 | 2340 | 2350 | 2340 | 852 |
| 489 | 20230718 | 111900 | 2002896360 | 2345 | 2345 | 2345 | 2345 | 100 |
| 490 | 20230718 | 111800 | 2002661860 | 2345 | 2345 | 2345 | 2345 | 1371 |
| 491 | 20230718 | 111700 | 1999446865 | 2340 | 2345 | 2345 | 2340 | 218 |
| 492 | 20230718 | 111600 | 1998935850 | 2345 | 2345 | 2345 | 2345 | 105 |
| 493 | 20230718 | 111500 | 1998689625 | 2345 | 2345 | 2345 | 2345 | 1012 |
| 494 | 20230718 | 111400 | 1996316485 | 2340 | 2335 | 2340 | 2335 | 529 |
| 495 | 20230718 | 111300 | 1995078720 | 2340 | 2340 | 2340 | 2340 | 1463 |
| 496 | 20230718 | 111200 | 1991655300 | 2335 | 2335 | 2335 | 2335 | 270 |
| 497 | 20230718 | 111100 | 1991024850 | 2335 | 2335 | 2335 | 2335 | 206 |
| 498 | 20230718 | 111000 | 1990543840 | 2335 | 2335 | 2335 | 2335 | 100 |
| 499 | 20230718 | 110900 | 1990310340 | 2340 | 2335 | 2340 | 2330 | 5379 |
| 500 | 20230718 | 110800 | 1977760785 | 2335 | 2335 | 2335 | 2335 | 2919 |
| 501 | 20230718 | 110700 | 1970944920 | 2335 | 2335 | 2335 | 2335 | 2942 |
| 502 | 20230718 | 110600 | 1964075350 | 2335 | 2340 | 2340 | 2335 | 2226 |
| 503 | 20230718 | 110500 | 1958866560 | 2340 | 2340 | 2345 | 2340 | 209 |
| 504 | 20230718 | 110400 | 1958377490 | 2350 | 2350 | 2355 | 2350 | 17 |
| 505 | 20230718 | 110300 | 1958337495 | 2360 | 2345 | 2360 | 2335 | 4016 |
| 506 | 20230718 | 110200 | 1948896360 | 2335 | 2340 | 2340 | 2335 | 505 |
| 507 | 20230718 | 110100 | 1947715765 | 2340 | 2340 | 2340 | 2340 | 111 |
| 508 | 20230718 | 110000 | 1947456025 | 2345 | 2340 | 2345 | 2335 | 21 |
| 509 | 20230718 | 105900 | 1947406925 | 2335 | 2335 | 2335 | 2335 | 2 |
| 510 | 20230718 | 105800 | 1947402255 | 2345 | 2345 | 2345 | 2345 | 50 |
| 511 | 20230718 | 105700 | 1947285005 | 2340 | 2335 | 2340 | 2335 | 681 |
| 512 | 20230718 | 105600 | 1945692345 | 2335 | 2335 | 2340 | 2335 | 446 |
| 513 | 20230718 | 105500 | 1944650925 | 2340 | 2340 | 2345 | 2340 | 4395 |
| 514 | 20230718 | 105400 | 1934366610 | 2345 | 2340 | 2345 | 2340 | 60 |
| 515 | 20230718 | 105300 | 1934226160 | 2340 | 2340 | 2340 | 2340 | 1102 |
| 516 | 20230718 | 105200 | 1931647480 | 2340 | 2335 | 2340 | 2335 | 655 |
| 517 | 20230718 | 105100 | 1930114795 | 2330 | 2330 | 2335 | 2330 | 1738 |
| 518 | 20230718 | 105000 | 1926062605 | 2335 | 2335 | 2340 | 2330 | 1097 |
| 519 | 20230718 | 104900 | 1923504145 | 2335 | 2360 | 2360 | 2330 | 5832 |
| 520 | 20230718 | 104800 | 1909863230 | 2350 | 2370 | 2375 | 2350 | 10687 |
| 521 | 20230718 | 104700 | 1884666390 | 2375 | 2370 | 2380 | 2370 | 690 |
| 522 | 20230718 | 104600 | 1883028430 | 2380 | 2375 | 2380 | 2370 | 7444 |
| 523 | 20230718 | 104500 | 1865338240 | 2375 | 2370 | 2375 | 2365 | 3582 |
| 524 | 20230718 | 104400 | 1856847745 | 2370 | 2360 | 2370 | 2360 | 114 |
| 525 | 20230718 | 104300 | 1856578565 | 2360 | 2360 | 2360 | 2360 | 100 |
| 526 | 20230718 | 104200 | 1856342565 | 2360 | 2365 | 2370 | 2360 | 2995 |
| 527 | 20230718 | 104100 | 1849257245 | 2365 | 2360 | 2365 | 2360 | 257 |
| 528 | 20230718 | 104000 | 1848650720 | 2360 | 2360 | 2360 | 2360 | 1285 |
| 529 | 20230718 | 103900 | 1845618120 | 2360 | 2360 | 2360 | 2360 | 521 |
| 530 | 20230718 | 103800 | 1844388560 | 2360 | 2365 | 2365 | 2360 | 205 |
| 531 | 20230718 | 103700 | 1843904745 | 2365 | 2365 | 2365 | 2365 | 218 |
| 532 | 20230718 | 103600 | 1843389175 | 2365 | 2365 | 2365 | 2360 | 289 |
| 533 | 20230718 | 103500 | 1842706690 | 2370 | 2360 | 2370 | 2360 | 270 |
| 534 | 20230718 | 103400 | 1842069280 | 2360 | 2360 | 2360 | 2360 | 551 |
| 535 | 20230718 | 103300 | 1840768920 | 2370 | 2360 | 2370 | 2360 | 92 |
| 536 | 20230718 | 103200 | 1840550980 | 2360 | 2370 | 2370 | 2355 | 188 |
| 537 | 20230718 | 103100 | 1840107410 | 2370 | 2375 | 2375 | 2370 | 647 |
| 538 | 20230718 | 103000 | 1838573020 | 2370 | 2355 | 2370 | 2355 | 11410 |
| 539 | 20230718 | 102900 | 1811543825 | 2360 | 2350 | 2360 | 2350 | 1752 |
| 540 | 20230718 | 102800 | 1807409695 | 2350 | 2355 | 2355 | 2350 | 250 |
| 541 | 20230718 | 102700 | 1806821135 | 2355 | 2355 | 2355 | 2355 | 1291 |
| 542 | 20230718 | 102600 | 1803780830 | 2355 | 2350 | 2355 | 2350 | 91 |
| 543 | 20230718 | 102500 | 1803566825 | 2350 | 2345 | 2350 | 2345 | 265 |
| 544 | 20230718 | 102400 | 1802945070 | 2345 | 2350 | 2350 | 2345 | 162 |
| 545 | 20230718 | 102300 | 1802564495 | 2345 | 2355 | 2355 | 2345 | 674 |
| 546 | 20230718 | 102200 | 1800982325 | 2355 | 2355 | 2355 | 2355 | 200 |
| 547 | 20230718 | 102100 | 1800511325 | 2355 | 2355 | 2355 | 2350 | 795 |
| 548 | 20230718 | 102000 | 1798639235 | 2355 | 2350 | 2355 | 2350 | 706 |
| 549 | 20230718 | 101900 | 1796979705 | 2350 | 2355 | 2355 | 2350 | 1914 |
| 550 | 20230718 | 101800 | 1792481800 | 2350 | 2350 | 2350 | 2350 | 462 |
| 551 | 20230718 | 101700 | 1791396100 | 2355 | 2355 | 2355 | 2355 | 351 |
| 552 | 20230718 | 101600 | 1790569495 | 2355 | 2350 | 2355 | 2350 | 146 |
| 553 | 20230718 | 101500 | 1790226250 | 2355 | 2350 | 2355 | 2350 | 295 |
| 554 | 20230718 | 101400 | 1789532025 | 2350 | 2340 | 2350 | 2340 | 124 |
| 555 | 20230718 | 101300 | 1789241735 | 2330 | 2330 | 2330 | 2330 | 0 |
| 556 | 20230718 | 101200 | 1789241735 | 2330 | 2335 | 2335 | 2330 | 2673 |
| 557 | 20230718 | 101100 | 1783008465 | 2335 | 2345 | 2345 | 2335 | 1163 |
| 558 | 20230718 | 101000 | 1780281830 | 2355 | 2345 | 2355 | 2345 | 3129 |
| 559 | 20230718 | 100900 | 1772944125 | 2345 | 2345 | 2345 | 2345 | 57 |
| 560 | 20230718 | 100800 | 1772810460 | 2345 | 2360 | 2360 | 2345 | 710 |
| 561 | 20230718 | 100700 | 1771143270 | 2360 | 2355 | 2360 | 2345 | 3569 |
| 562 | 20230718 | 100600 | 1762741330 | 2360 | 2370 | 2370 | 2360 | 4694 |
| 563 | 20230718 | 100500 | 1751661580 | 2370 | 2365 | 2370 | 2360 | 2701 |
| 564 | 20230718 | 100400 | 1745263675 | 2365 | 2360 | 2365 | 2355 | 4008 |
| 565 | 20230718 | 100300 | 1735799330 | 2355 | 2345 | 2355 | 2345 | 1713 |
| 566 | 20230718 | 100200 | 1731769050 | 2345 | 2330 | 2345 | 2330 | 1106 |
| 567 | 20230718 | 100100 | 1729179965 | 2340 | 2325 | 2340 | 2325 | 808 |
| 568 | 20230718 | 100000 | 1727298065 | 2325 | 2335 | 2340 | 2325 | 11258 |
| 569 | 20230718 | 095900 | 1701080955 | 2335 | 2335 | 2335 | 2335 | 3 |
| 570 | 20230718 | 095800 | 1701073950 | 2330 | 2340 | 2340 | 2330 | 4934 |
| 571 | 20230718 | 095700 | 1689551810 | 2340 | 2350 | 2350 | 2340 | 1479 |
| 572 | 20230718 | 095600 | 1686085400 | 2345 | 2350 | 2360 | 2345 | 6351 |
| 573 | 20230718 | 095500 | 1671166390 | 2350 | 2345 | 2350 | 2345 | 1300 |
| 574 | 20230718 | 095400 | 1668112930 | 2325 | 2345 | 2345 | 2325 | 22791 |
| 575 | 20230718 | 095300 | 1614998130 | 2335 | 2350 | 2350 | 2335 | 8871 |
| 576 | 20230718 | 095200 | 1594216545 | 2345 | 2350 | 2350 | 2345 | 391 |
| 577 | 20230718 | 095100 | 1593299595 | 2350 | 2355 | 2355 | 2350 | 3528 |
| 578 | 20230718 | 095000 | 1585008075 | 2355 | 2355 | 2360 | 2355 | 2537 |
| 579 | 20230718 | 094900 | 1579033195 | 2350 | 2350 | 2355 | 2350 | 2029 |
| 580 | 20230718 | 094800 | 1574262405 | 2355 | 2355 | 2355 | 2350 | 7469 |
| 581 | 20230718 | 094700 | 1556693355 | 2355 | 2360 | 2360 | 2355 | 1653 |
| 582 | 20230718 | 094600 | 1552797005 | 2370 | 2355 | 2370 | 2355 | 7014 |
| 583 | 20230718 | 094500 | 1536247270 | 2360 | 2360 | 2365 | 2355 | 4789 |
| 584 | 20230718 | 094400 | 1524946895 | 2360 | 2365 | 2365 | 2360 | 4368 |
| 585 | 20230718 | 094300 | 1514623875 | 2365 | 2375 | 2375 | 2365 | 5672 |
| 586 | 20230718 | 094200 | 1501176990 | 2375 | 2375 | 2380 | 2375 | 3975 |
| 587 | 20230718 | 094100 | 1491733580 | 2375 | 2380 | 2380 | 2375 | 4282 |
| 588 | 20230718 | 094000 | 1481562055 | 2380 | 2375 | 2380 | 2375 | 362 |
| 589 | 20230718 | 093900 | 1480700535 | 2375 | 2375 | 2380 | 2370 | 3301 |
| 590 | 20230718 | 093800 | 1472861865 | 2385 | 2385 | 2385 | 2370 | 12460 |
| 591 | 20230718 | 093700 | 1443196725 | 2385 | 2395 | 2395 | 2385 | 2700 |
| 592 | 20230718 | 093600 | 1436753710 | 2395 | 2395 | 2395 | 2390 | 5836 |
| 593 | 20230718 | 093500 | 1422776610 | 2395 | 2380 | 2395 | 2380 | 12890 |
| 594 | 20230718 | 093400 | 1391969910 | 2380 | 2385 | 2390 | 2380 | 4332 |
| 595 | 20230718 | 093300 | 1381637685 | 2390 | 2395 | 2395 | 2385 | 12041 |
| 596 | 20230718 | 093200 | 1352889290 | 2395 | 2395 | 2400 | 2390 | 2549 |
| 597 | 20230718 | 093100 | 1346785465 | 2395 | 2395 | 2405 | 2390 | 11801 |
| 598 | 20230718 | 093000 | 1318477980 | 2395 | 2380 | 2395 | 2375 | 9641 |
| 599 | 20230718 | 092900 | 1295481145 | 2380 | 2375 | 2395 | 2375 | 12586 |
| 600 | 20230718 | 092800 | 1265513610 | 2360 | 2355 | 2380 | 2355 | 4992 |
| 601 | 20230718 | 092700 | 1253678300 | 2375 | 2380 | 2380 | 2360 | 13903 |
| 602 | 20230718 | 092600 | 1220762905 | 2375 | 2385 | 2385 | 2375 | 2661 |
| 603 | 20230718 | 092500 | 1214429885 | 2385 | 2390 | 2390 | 2380 | 1471 |
| 604 | 20230718 | 092400 | 1210919740 | 2390 | 2400 | 2400 | 2375 | 3921 |
| 605 | 20230718 | 092300 | 1201549880 | 2390 | 2370 | 2405 | 2370 | 19208 |
| 606 | 20230718 | 092200 | 1155794410 | 2370 | 2370 | 2380 | 2370 | 6236 |
| 607 | 20230718 | 092100 | 1141000650 | 2370 | 2390 | 2390 | 2365 | 9273 |
| 608 | 20230718 | 092000 | 1118933405 | 2390 | 2395 | 2400 | 2390 | 8269 |
| 609 | 20230718 | 091900 | 1099132985 | 2395 | 2410 | 2415 | 2395 | 15148 |
| 610 | 20230718 | 091800 | 1062805990 | 2410 | 2370 | 2410 | 2360 | 32880 |
| 611 | 20230718 | 091700 | 984230555 | 2360 | 2360 | 2390 | 2360 | 17041 |
| 612 | 20230718 | 091600 | 943718825 | 2370 | 2350 | 2380 | 2350 | 11612 |
| 613 | 20230718 | 091500 | 916300430 | 2365 | 2395 | 2400 | 2350 | 30632 |
| 614 | 20230718 | 091400 | 843630595 | 2395 | 2380 | 2395 | 2345 | 32902 |
| 615 | 20230718 | 091300 | 765639525 | 2370 | 2400 | 2480 | 2350 | 124915 |
| 616 | 20230718 | 091200 | 462324735 | 2400 | 2355 | 2410 | 2335 | 71428 |
| 617 | 20230718 | 091100 | 292762255 | 2350 | 2350 | 2355 | 2350 | 13038 |
| 618 | 20230718 | 091000 | 262122780 | 2330 | 2330 | 2330 | 2330 | 0 |
| 619 | 20230718 | 090900 | 262122780 | 2330 | 2305 | 2330 | 2305 | 17666 |
| 620 | 20230718 | 090800 | 221163955 | 2310 | 2280 | 2315 | 2280 | 30219 |
| 621 | 20230718 | 090700 | 151664360 | 2280 | 2270 | 2285 | 2270 | 14936 |
| 622 | 20230718 | 090600 | 117650145 | 2275 | 2260 | 2280 | 2260 | 9607 |
| 623 | 20230718 | 090500 | 95860280 | 2260 | 2260 | 2265 | 2255 | 5738 |
| 624 | 20230718 | 090400 | 82888140 | 2265 | 2255 | 2265 | 2255 | 3078 |
| 625 | 20230718 | 090300 | 75935575 | 2255 | 2265 | 2270 | 2255 | 8852 |
| 626 | 20230718 | 090200 | 55928545 | 2265 | 2260 | 2265 | 2240 | 4494 |
| 627 | 20230718 | 090100 | 45772195 | 2255 | 2200 | 2255 | 2200 | 9254 |
| 628 | 20230718 | 090000 | 25180060 | 2200 | 2120 | 2220 | 2120 | 10702 |