32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 192900 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 11884 |
| 3 | 20230718 | 192800 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 4 | 20230718 | 192700 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 5 | 20230718 | 192600 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 6 | 20230718 | 192500 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 7 | 20230718 | 192400 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 8 | 20230718 | 192300 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 9 | 20230718 | 192200 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 10 | 20230718 | 192100 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 11 | 20230718 | 192000 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 12 | 20230718 | 191900 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 13 | 20230718 | 191800 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 14 | 20230718 | 191700 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 15 | 20230718 | 191600 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 16 | 20230718 | 191500 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 17 | 20230718 | 191400 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 18 | 20230718 | 191300 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 19 | 20230718 | 191200 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 20 | 20230718 | 191100 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 21 | 20230718 | 191000 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 22 | 20230718 | 190900 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 23 | 20230718 | 190800 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 24 | 20230718 | 190700 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 25 | 20230718 | 190600 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 26 | 20230718 | 190500 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 27 | 20230718 | 190400 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 28 | 20230718 | 190300 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 29 | 20230718 | 190200 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 30 | 20230718 | 190100 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 31 | 20230718 | 190000 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 32 | 20230718 | 185900 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 11884 |
| 33 | 20230718 | 185800 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 34 | 20230718 | 185700 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 35 | 20230718 | 185600 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 36 | 20230718 | 185500 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 37 | 20230718 | 185400 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 38 | 20230718 | 185300 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 39 | 20230718 | 185200 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 40 | 20230718 | 185100 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 41 | 20230718 | 185000 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 42 | 20230718 | 184900 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 43 | 20230718 | 184800 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 44 | 20230718 | 184700 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 45 | 20230718 | 184600 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 46 | 20230718 | 184500 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 47 | 20230718 | 184400 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 48 | 20230718 | 184300 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 49 | 20230718 | 184200 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 50 | 20230718 | 184100 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 51 | 20230718 | 184000 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 52 | 20230718 | 183900 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 53 | 20230718 | 183800 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 54 | 20230718 | 183700 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 55 | 20230718 | 183600 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 56 | 20230718 | 183500 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 57 | 20230718 | 183400 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 58 | 20230718 | 183300 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 59 | 20230718 | 183200 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 60 | 20230718 | 183100 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 61 | 20230718 | 183000 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 62 | 20230718 | 182900 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 11884 |
| 63 | 20230718 | 182800 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 64 | 20230718 | 182700 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 65 | 20230718 | 182600 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 66 | 20230718 | 182500 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 67 | 20230718 | 182400 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 68 | 20230718 | 182300 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 69 | 20230718 | 182200 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 70 | 20230718 | 182100 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 71 | 20230718 | 182000 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 72 | 20230718 | 181900 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 73 | 20230718 | 181800 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 74 | 20230718 | 181700 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 75 | 20230718 | 181600 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 76 | 20230718 | 181500 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 77 | 20230718 | 181400 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 78 | 20230718 | 181300 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 79 | 20230718 | 181200 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 80 | 20230718 | 181100 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 81 | 20230718 | 181000 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 82 | 20230718 | 180900 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 83 | 20230718 | 180800 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 84 | 20230718 | 180700 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 85 | 20230718 | 180600 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 86 | 20230718 | 180500 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 87 | 20230718 | 180400 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 88 | 20230718 | 180300 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 89 | 20230718 | 180200 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 90 | 20230718 | 180100 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 91 | 20230718 | 180000 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 92 | 20230718 | 175900 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 11884 |
| 93 | 20230718 | 175800 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 94 | 20230718 | 175700 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 95 | 20230718 | 175600 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 96 | 20230718 | 175500 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 97 | 20230718 | 175400 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 98 | 20230718 | 175300 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 99 | 20230718 | 175200 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 100 | 20230718 | 175100 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 101 | 20230718 | 175000 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 102 | 20230718 | 174900 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 103 | 20230718 | 174800 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 104 | 20230718 | 174700 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 105 | 20230718 | 174600 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 106 | 20230718 | 174500 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 107 | 20230718 | 174400 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 108 | 20230718 | 174300 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 109 | 20230718 | 174200 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 110 | 20230718 | 174100 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 111 | 20230718 | 174000 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 112 | 20230718 | 173900 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 113 | 20230718 | 173800 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 114 | 20230718 | 173700 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 115 | 20230718 | 173600 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 116 | 20230718 | 173500 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 117 | 20230718 | 173400 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 118 | 20230718 | 173300 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 119 | 20230718 | 173200 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 120 | 20230718 | 173100 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 121 | 20230718 | 173000 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 122 | 20230718 | 172900 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 11884 |
| 123 | 20230718 | 172800 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 124 | 20230718 | 172700 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 125 | 20230718 | 172600 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 126 | 20230718 | 172500 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 127 | 20230718 | 172400 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 128 | 20230718 | 172300 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 129 | 20230718 | 172200 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 130 | 20230718 | 172100 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 131 | 20230718 | 172000 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 132 | 20230718 | 171900 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 133 | 20230718 | 171800 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 134 | 20230718 | 171700 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 135 | 20230718 | 171600 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 136 | 20230718 | 171500 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 137 | 20230718 | 171400 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 138 | 20230718 | 171300 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 139 | 20230718 | 171200 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 140 | 20230718 | 171100 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 141 | 20230718 | 171000 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 142 | 20230718 | 170900 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 143 | 20230718 | 170800 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 144 | 20230718 | 170700 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 145 | 20230718 | 170600 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 146 | 20230718 | 170500 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 147 | 20230718 | 170400 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 148 | 20230718 | 170300 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 149 | 20230718 | 170200 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 150 | 20230718 | 170100 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 151 | 20230718 | 170000 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 152 | 20230718 | 165900 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 11884 |
| 153 | 20230718 | 165800 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 154 | 20230718 | 165700 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 155 | 20230718 | 165600 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 156 | 20230718 | 165500 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 157 | 20230718 | 165400 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 158 | 20230718 | 165300 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 159 | 20230718 | 165200 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 160 | 20230718 | 165100 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 161 | 20230718 | 165000 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 162 | 20230718 | 164900 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 163 | 20230718 | 164800 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 164 | 20230718 | 164700 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 165 | 20230718 | 164600 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 166 | 20230718 | 164500 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 167 | 20230718 | 164400 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 168 | 20230718 | 164300 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 169 | 20230718 | 164200 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 170 | 20230718 | 164100 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 171 | 20230718 | 164000 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 172 | 20230718 | 163900 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 173 | 20230718 | 163800 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 174 | 20230718 | 163700 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 175 | 20230718 | 163600 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 176 | 20230718 | 163500 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 177 | 20230718 | 163400 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 178 | 20230718 | 163300 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 179 | 20230718 | 163200 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 180 | 20230718 | 163100 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 181 | 20230718 | 163000 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 182 | 20230718 | 162900 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 11884 |
| 183 | 20230718 | 162800 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 184 | 20230718 | 162700 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 185 | 20230718 | 162600 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 186 | 20230718 | 162500 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 187 | 20230718 | 162400 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 188 | 20230718 | 162300 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 189 | 20230718 | 162200 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 190 | 20230718 | 162100 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 191 | 20230718 | 162000 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 192 | 20230718 | 161900 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 193 | 20230718 | 161800 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 194 | 20230718 | 161700 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 195 | 20230718 | 161600 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 196 | 20230718 | 161500 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 197 | 20230718 | 161400 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 198 | 20230718 | 161300 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 199 | 20230718 | 161200 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 200 | 20230718 | 161100 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 201 | 20230718 | 161000 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 202 | 20230718 | 160900 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 203 | 20230718 | 160800 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 204 | 20230718 | 160700 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 205 | 20230718 | 160600 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 206 | 20230718 | 160500 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 207 | 20230718 | 160400 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 208 | 20230718 | 160300 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 209 | 20230718 | 160200 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 210 | 20230718 | 160100 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 211 | 20230718 | 160000 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 212 | 20230718 | 155900 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 11884 |
| 213 | 20230718 | 155800 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 214 | 20230718 | 155700 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 215 | 20230718 | 155600 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 216 | 20230718 | 155500 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 217 | 20230718 | 155400 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 218 | 20230718 | 155300 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 219 | 20230718 | 155200 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 220 | 20230718 | 155100 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 221 | 20230718 | 155000 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 222 | 20230718 | 154900 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 223 | 20230718 | 154800 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 224 | 20230718 | 154700 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 225 | 20230718 | 154600 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 226 | 20230718 | 154500 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 227 | 20230718 | 154400 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 228 | 20230718 | 154300 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 229 | 20230718 | 154200 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 230 | 20230718 | 154100 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 231 | 20230718 | 154000 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 232 | 20230718 | 153900 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 233 | 20230718 | 153800 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 234 | 20230718 | 153700 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 235 | 20230718 | 153600 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 236 | 20230718 | 153500 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 237 | 20230718 | 153400 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 238 | 20230718 | 153300 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 239 | 20230718 | 153200 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 240 | 20230718 | 153100 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 241 | 20230718 | 153000 | 10771274785 | 3720 | 3720 | 3720 | 3720 | 11884 |
| 242 | 20230718 | 152900 | 10727066305 | 3745 | 3745 | 3745 | 3745 | 0 |
| 243 | 20230718 | 152800 | 10727066305 | 3745 | 3745 | 3745 | 3745 | 0 |
| 244 | 20230718 | 152700 | 10727066305 | 3745 | 3745 | 3745 | 3745 | 0 |
| 245 | 20230718 | 152600 | 10727066305 | 3745 | 3745 | 3745 | 3745 | 0 |
| 246 | 20230718 | 152500 | 10727066305 | 3745 | 3745 | 3745 | 3745 | 0 |
| 247 | 20230718 | 152400 | 10727066305 | 3745 | 3745 | 3745 | 3745 | 0 |
| 248 | 20230718 | 152300 | 10727066305 | 3745 | 3745 | 3745 | 3745 | 0 |
| 249 | 20230718 | 152200 | 10727066305 | 3745 | 3745 | 3745 | 3745 | 0 |
| 250 | 20230718 | 152100 | 10727066305 | 3745 | 3745 | 3745 | 3745 | 0 |
| 251 | 20230718 | 152000 | 10727066305 | 3745 | 3745 | 3745 | 3745 | 0 |
| 252 | 20230718 | 151900 | 10727066305 | 3745 | 3745 | 3745 | 3735 | 1376 |
| 253 | 20230718 | 151800 | 10721921920 | 3735 | 3735 | 3740 | 3735 | 1089 |
| 254 | 20230718 | 151700 | 10717853465 | 3735 | 3735 | 3740 | 3735 | 5295 |
| 255 | 20230718 | 151600 | 10698074600 | 3740 | 3735 | 3745 | 3735 | 4235 |
| 256 | 20230718 | 151500 | 10682250685 | 3740 | 3750 | 3750 | 3740 | 1462 |
| 257 | 20230718 | 151400 | 10676776370 | 3750 | 3750 | 3750 | 3745 | 1200 |
| 258 | 20230718 | 151300 | 10672280625 | 3750 | 3755 | 3755 | 3750 | 277 |
| 259 | 20230718 | 151200 | 10671241465 | 3755 | 3755 | 3755 | 3755 | 1 |
| 260 | 20230718 | 151100 | 10671237710 | 3750 | 3750 | 3750 | 3745 | 1785 |
| 261 | 20230718 | 151000 | 10664545460 | 3750 | 3750 | 3755 | 3750 | 321 |
| 262 | 20230718 | 150900 | 10663341705 | 3750 | 3750 | 3750 | 3750 | 501 |
| 263 | 20230718 | 150800 | 10661462955 | 3745 | 3750 | 3750 | 3745 | 200 |
| 264 | 20230718 | 150700 | 10660713705 | 3750 | 3740 | 3750 | 3740 | 728 |
| 265 | 20230718 | 150600 | 10657989625 | 3745 | 3745 | 3745 | 3745 | 0 |
| 266 | 20230718 | 150500 | 10657989625 | 3745 | 3735 | 3745 | 3735 | 880 |
| 267 | 20230718 | 150400 | 10654700645 | 3735 | 3735 | 3740 | 3735 | 103 |
| 268 | 20230718 | 150300 | 10654315775 | 3735 | 3740 | 3740 | 3735 | 600 |
| 269 | 20230718 | 150200 | 10652073630 | 3740 | 3735 | 3745 | 3735 | 271 |
| 270 | 20230718 | 150100 | 10651061000 | 3735 | 3735 | 3745 | 3735 | 1190 |
| 271 | 20230718 | 150000 | 10646616340 | 3735 | 3740 | 3740 | 3735 | 1391 |
| 272 | 20230718 | 145900 | 10641414920 | 3740 | 3745 | 3745 | 3740 | 319 |
| 273 | 20230718 | 145800 | 10640221270 | 3745 | 3745 | 3745 | 3740 | 530 |
| 274 | 20230718 | 145700 | 10638238240 | 3740 | 3740 | 3740 | 3740 | 194 |
| 275 | 20230718 | 145600 | 10637512680 | 3740 | 3735 | 3740 | 3735 | 292 |
| 276 | 20230718 | 145500 | 10636420690 | 3735 | 3740 | 3740 | 3735 | 1073 |
| 277 | 20230718 | 145400 | 10632412930 | 3750 | 3740 | 3750 | 3740 | 21 |
| 278 | 20230718 | 145300 | 10632334190 | 3750 | 3735 | 3750 | 3730 | 1728 |
| 279 | 20230718 | 145200 | 10625881970 | 3735 | 3745 | 3745 | 3735 | 1743 |
| 280 | 20230718 | 145100 | 10619367310 | 3745 | 3745 | 3745 | 3740 | 3648 |
| 281 | 20230718 | 145000 | 10605721285 | 3740 | 3745 | 3750 | 3740 | 1538 |
| 282 | 20230718 | 144900 | 10599964535 | 3745 | 3745 | 3750 | 3745 | 806 |
| 283 | 20230718 | 144800 | 10596945545 | 3745 | 3740 | 3745 | 3740 | 110 |
| 284 | 20230718 | 144700 | 10596533740 | 3740 | 3745 | 3745 | 3740 | 27 |
| 285 | 20230718 | 144600 | 10596432630 | 3745 | 3740 | 3745 | 3725 | 1539 |
| 286 | 20230718 | 144500 | 10590692025 | 3740 | 3740 | 3745 | 3740 | 192 |
| 287 | 20230718 | 144400 | 10589973940 | 3735 | 3740 | 3740 | 3735 | 774 |
| 288 | 20230718 | 144300 | 10587079685 | 3740 | 3740 | 3745 | 3740 | 1103 |
| 289 | 20230718 | 144200 | 10582952910 | 3745 | 3720 | 3745 | 3720 | 3507 |
| 290 | 20230718 | 144100 | 10569870145 | 3715 | 3730 | 3730 | 3715 | 1592 |
| 291 | 20230718 | 144000 | 10563944180 | 3730 | 3735 | 3735 | 3730 | 1886 |
| 292 | 20230718 | 143900 | 10556905950 | 3735 | 3740 | 3740 | 3725 | 902 |
| 293 | 20230718 | 143800 | 10553536965 | 3740 | 3745 | 3745 | 3740 | 2108 |
| 294 | 20230718 | 143700 | 10545652125 | 3745 | 3745 | 3750 | 3740 | 252 |
| 295 | 20230718 | 143600 | 10544708580 | 3745 | 3750 | 3750 | 3745 | 1058 |
| 296 | 20230718 | 143500 | 10540745615 | 3750 | 3750 | 3750 | 3750 | 211 |
| 297 | 20230718 | 143400 | 10539954365 | 3750 | 3730 | 3765 | 3720 | 6865 |
| 298 | 20230718 | 143300 | 10514343870 | 3730 | 3750 | 3760 | 3730 | 2864 |
| 299 | 20230718 | 143200 | 10503638280 | 3745 | 3760 | 3765 | 3745 | 12445 |
| 300 | 20230718 | 143100 | 10456971560 | 3760 | 3755 | 3760 | 3755 | 2037 |
| 301 | 20230718 | 143000 | 10449315225 | 3755 | 3760 | 3760 | 3755 | 1366 |
| 302 | 20230718 | 142900 | 10444185145 | 3760 | 3770 | 3770 | 3760 | 3128 |
| 303 | 20230718 | 142800 | 10432414790 | 3775 | 3775 | 3785 | 3775 | 1597 |
| 304 | 20230718 | 142700 | 10426383200 | 3775 | 3790 | 3790 | 3775 | 1152 |
| 305 | 20230718 | 142600 | 10422027560 | 3790 | 3800 | 3800 | 3790 | 130 |
| 306 | 20230718 | 142500 | 10421534660 | 3805 | 3800 | 3805 | 3790 | 61 |
| 307 | 20230718 | 142400 | 10421303325 | 3800 | 3805 | 3815 | 3800 | 460 |
| 308 | 20230718 | 142300 | 10419555105 | 3815 | 3815 | 3815 | 3815 | 1 |
| 309 | 20230718 | 142200 | 10419551290 | 3805 | 3810 | 3820 | 3805 | 103 |
| 310 | 20230718 | 142100 | 10419159000 | 3815 | 3815 | 3845 | 3815 | 233 |
| 311 | 20230718 | 142000 | 10418268155 | 3845 | 3795 | 3855 | 3790 | 1879 |
| 312 | 20230718 | 141900 | 10411071805 | 3800 | 3775 | 3845 | 3765 | 7279 |
| 313 | 20230718 | 141800 | 10383425735 | 3775 | 3780 | 3780 | 3775 | 202 |
| 314 | 20230718 | 141700 | 10382662185 | 3785 | 3775 | 3785 | 3775 | 426 |
| 315 | 20230718 | 141600 | 10381051575 | 3780 | 3780 | 3780 | 3770 | 142 |
| 316 | 20230718 | 141500 | 10380515295 | 3780 | 3770 | 3780 | 3770 | 620 |
| 317 | 20230718 | 141400 | 10378176885 | 3765 | 3755 | 3770 | 3755 | 1504 |
| 318 | 20230718 | 141300 | 10372520360 | 3755 | 3760 | 3760 | 3755 | 2703 |
| 319 | 20230718 | 141200 | 10362363920 | 3765 | 3770 | 3770 | 3765 | 1272 |
| 320 | 20230718 | 141100 | 10357572835 | 3770 | 3770 | 3780 | 3770 | 5001 |
| 321 | 20230718 | 141000 | 10338719055 | 3770 | 3775 | 3775 | 3770 | 531 |
| 322 | 20230718 | 140900 | 10336715605 | 3780 | 3780 | 3780 | 3780 | 10 |
| 323 | 20230718 | 140800 | 10336677805 | 3780 | 3780 | 3785 | 3780 | 424 |
| 324 | 20230718 | 140700 | 10335075080 | 3780 | 3775 | 3780 | 3770 | 2271 |
| 325 | 20230718 | 140600 | 10326504745 | 3775 | 3785 | 3785 | 3775 | 3953 |
| 326 | 20230718 | 140500 | 10311567765 | 3780 | 3785 | 3790 | 3780 | 741 |
| 327 | 20230718 | 140400 | 10308762045 | 3790 | 3790 | 3790 | 3790 | 18 |
| 328 | 20230718 | 140300 | 10308693825 | 3780 | 3780 | 3785 | 3780 | 104 |
| 329 | 20230718 | 140200 | 10308300700 | 3775 | 3800 | 3800 | 3775 | 7244 |
| 330 | 20230718 | 140100 | 10280889070 | 3800 | 3800 | 3800 | 3800 | 303 |
| 331 | 20230718 | 140000 | 10279737670 | 3800 | 3800 | 3800 | 3795 | 603 |
| 332 | 20230718 | 135900 | 10277447770 | 3800 | 3795 | 3800 | 3795 | 163 |
| 333 | 20230718 | 135800 | 10276828470 | 3785 | 3795 | 3795 | 3785 | 3828 |
| 334 | 20230718 | 135700 | 10262323070 | 3795 | 3810 | 3810 | 3790 | 9831 |
| 335 | 20230718 | 135600 | 10224974810 | 3810 | 3830 | 3830 | 3810 | 1473 |
| 336 | 20230718 | 135500 | 10219352395 | 3825 | 3815 | 3825 | 3810 | 3691 |
| 337 | 20230718 | 135400 | 10205265555 | 3815 | 3815 | 3815 | 3815 | 1090 |
| 338 | 20230718 | 135300 | 10201107205 | 3815 | 3825 | 3825 | 3815 | 2100 |
| 339 | 20230718 | 135200 | 10193085660 | 3845 | 3845 | 3845 | 3825 | 1064 |
| 340 | 20230718 | 135100 | 10189012580 | 3845 | 3845 | 3850 | 3845 | 193 |
| 341 | 20230718 | 135000 | 10188270490 | 3845 | 3845 | 3845 | 3840 | 429 |
| 342 | 20230718 | 134900 | 10186622110 | 3845 | 3850 | 3850 | 3845 | 238 |
| 343 | 20230718 | 134800 | 10185706875 | 3855 | 3855 | 3855 | 3855 | 0 |
| 344 | 20230718 | 134700 | 10185706875 | 3855 | 3855 | 3855 | 3855 | 3 |
| 345 | 20230718 | 134600 | 10185695310 | 3845 | 3850 | 3850 | 3845 | 145 |
| 346 | 20230718 | 134500 | 10185137345 | 3850 | 3850 | 3850 | 3850 | 905 |
| 347 | 20230718 | 134400 | 10181653095 | 3850 | 3855 | 3855 | 3850 | 459 |
| 348 | 20230718 | 134300 | 10179884915 | 3860 | 3860 | 3860 | 3860 | 195 |
| 349 | 20230718 | 134200 | 10179132215 | 3855 | 3860 | 3860 | 3855 | 14 |
| 350 | 20230718 | 134100 | 10179078180 | 3855 | 3860 | 3860 | 3855 | 197 |
| 351 | 20230718 | 134000 | 10178318245 | 3860 | 3855 | 3860 | 3855 | 3511 |
| 352 | 20230718 | 133900 | 10164775840 | 3855 | 3850 | 3855 | 3850 | 3360 |
| 353 | 20230718 | 133800 | 10151829315 | 3855 | 3850 | 3855 | 3850 | 4000 |
| 354 | 20230718 | 133700 | 10136422975 | 3850 | 3840 | 3870 | 3840 | 4655 |
| 355 | 20230718 | 133600 | 10118531740 | 3840 | 3840 | 3860 | 3810 | 8335 |
| 356 | 20230718 | 133500 | 10086490630 | 3840 | 3840 | 3845 | 3805 | 9354 |
| 357 | 20230718 | 133400 | 10050702870 | 3845 | 3850 | 3850 | 3805 | 13991 |
| 358 | 20230718 | 133300 | 9997191185 | 3870 | 3825 | 3870 | 3825 | 7873 |
| 359 | 20230718 | 133200 | 9966860070 | 3805 | 3840 | 3855 | 3805 | 13519 |
| 360 | 20230718 | 133100 | 9915139365 | 3845 | 3875 | 3875 | 3840 | 2048 |
| 361 | 20230718 | 133000 | 9907236520 | 3880 | 3890 | 3895 | 3880 | 2982 |
| 362 | 20230718 | 132900 | 9895636965 | 3890 | 3865 | 3890 | 3865 | 1222 |
| 363 | 20230718 | 132800 | 9890893175 | 3865 | 3880 | 3895 | 3865 | 1810 |
| 364 | 20230718 | 132700 | 9883864665 | 3880 | 3860 | 3890 | 3860 | 4190 |
| 365 | 20230718 | 132600 | 9867633485 | 3855 | 3860 | 3860 | 3855 | 259 |
| 366 | 20230718 | 132500 | 9866634040 | 3855 | 3855 | 3855 | 3855 | 100 |
| 367 | 20230718 | 132400 | 9866248540 | 3855 | 3855 | 3855 | 3855 | 100 |
| 368 | 20230718 | 132300 | 9865863040 | 3850 | 3850 | 3850 | 3850 | 0 |
| 369 | 20230718 | 132200 | 9865863040 | 3850 | 3840 | 3850 | 3840 | 537 |
| 370 | 20230718 | 132100 | 9863799950 | 3840 | 3845 | 3845 | 3840 | 555 |
| 371 | 20230718 | 132000 | 9861666250 | 3835 | 3840 | 3840 | 3835 | 217 |
| 372 | 20230718 | 131900 | 9860834050 | 3835 | 3845 | 3845 | 3825 | 3450 |
| 373 | 20230718 | 131800 | 9847615260 | 3845 | 3845 | 3845 | 3845 | 0 |
| 374 | 20230718 | 131700 | 9847615260 | 3845 | 3845 | 3850 | 3845 | 1245 |
| 375 | 20230718 | 131600 | 9842826415 | 3845 | 3845 | 3845 | 3845 | 200 |
| 376 | 20230718 | 131500 | 9842057415 | 3845 | 3845 | 3845 | 3845 | 0 |
| 377 | 20230718 | 131400 | 9842057415 | 3845 | 3835 | 3845 | 3835 | 1151 |
| 378 | 20230718 | 131300 | 9837638330 | 3840 | 3845 | 3860 | 3840 | 3938 |
| 379 | 20230718 | 131200 | 9822503685 | 3820 | 3830 | 3830 | 3815 | 5857 |
| 380 | 20230718 | 131100 | 9800126545 | 3830 | 3835 | 3835 | 3825 | 4386 |
| 381 | 20230718 | 131000 | 9783341875 | 3840 | 3840 | 3850 | 3840 | 1226 |
| 382 | 20230718 | 130900 | 9778631000 | 3840 | 3845 | 3845 | 3840 | 1095 |
| 383 | 20230718 | 130800 | 9774421290 | 3870 | 3875 | 3875 | 3845 | 503 |
| 384 | 20230718 | 130700 | 9772486540 | 3865 | 3835 | 3865 | 3835 | 1273 |
| 385 | 20230718 | 130600 | 9767588140 | 3825 | 3835 | 3835 | 3825 | 8324 |
| 386 | 20230718 | 130500 | 9735705265 | 3835 | 3840 | 3840 | 3835 | 101 |
| 387 | 20230718 | 130400 | 9735317925 | 3835 | 3835 | 3835 | 3835 | 467 |
| 388 | 20230718 | 130300 | 9733526980 | 3835 | 3840 | 3840 | 3835 | 3811 |
| 389 | 20230718 | 130200 | 9718900395 | 3845 | 3865 | 3865 | 3845 | 5962 |
| 390 | 20230718 | 130100 | 9695943750 | 3870 | 3875 | 3880 | 3870 | 274 |
| 391 | 20230718 | 130000 | 9694882575 | 3875 | 3880 | 3880 | 3875 | 13 |
| 392 | 20230718 | 125900 | 9694832190 | 3875 | 3880 | 3880 | 3875 | 18 |
| 393 | 20230718 | 125800 | 9694762355 | 3880 | 3880 | 3880 | 3880 | 60 |
| 394 | 20230718 | 125700 | 9694529555 | 3880 | 3885 | 3895 | 3880 | 357 |
| 395 | 20230718 | 125600 | 9693142870 | 3895 | 3890 | 3895 | 3885 | 149 |
| 396 | 20230718 | 125500 | 9692563215 | 3900 | 3890 | 3900 | 3890 | 1380 |
| 397 | 20230718 | 125400 | 9687185190 | 3890 | 3870 | 3890 | 3870 | 88 |
| 398 | 20230718 | 125300 | 9686843160 | 3860 | 3860 | 3860 | 3860 | 36 |
| 399 | 20230718 | 125200 | 9686704200 | 3870 | 3875 | 3875 | 3865 | 564 |
| 400 | 20230718 | 125100 | 9684522455 | 3875 | 3865 | 3875 | 3865 | 1052 |
| 401 | 20230718 | 125000 | 9680456445 | 3865 | 3870 | 3870 | 3865 | 305 |
| 402 | 20230718 | 124900 | 9679276100 | 3870 | 3870 | 3870 | 3870 | 1 |
| 403 | 20230718 | 124800 | 9679272230 | 3870 | 3875 | 3875 | 3870 | 114 |
| 404 | 20230718 | 124700 | 9678830770 | 3875 | 3870 | 3875 | 3870 | 205 |
| 405 | 20230718 | 124600 | 9678036420 | 3870 | 3885 | 3885 | 3855 | 2005 |
| 406 | 20230718 | 124500 | 9670287100 | 3885 | 3895 | 3900 | 3875 | 1615 |
| 407 | 20230718 | 124400 | 9663997235 | 3895 | 3875 | 3895 | 3870 | 233 |
| 408 | 20230718 | 124300 | 9663091890 | 3875 | 3860 | 3875 | 3855 | 2566 |
| 409 | 20230718 | 124200 | 9653187950 | 3860 | 3860 | 3860 | 3860 | 621 |
| 410 | 20230718 | 124100 | 9650790890 | 3865 | 3865 | 3865 | 3860 | 508 |
| 411 | 20230718 | 124000 | 9648827475 | 3865 | 3865 | 3865 | 3865 | 377 |
| 412 | 20230718 | 123900 | 9647370370 | 3870 | 3870 | 3870 | 3870 | 362 |
| 413 | 20230718 | 123800 | 9645969430 | 3875 | 3875 | 3875 | 3870 | 612 |
| 414 | 20230718 | 123700 | 9643600965 | 3875 | 3875 | 3880 | 3875 | 314 |
| 415 | 20230718 | 123600 | 9642384195 | 3875 | 3870 | 3875 | 3870 | 185 |
| 416 | 20230718 | 123500 | 9641668240 | 3870 | 3870 | 3875 | 3870 | 1469 |
| 417 | 20230718 | 123400 | 9635982710 | 3875 | 3880 | 3880 | 3875 | 203 |
| 418 | 20230718 | 123300 | 9635195585 | 3885 | 3880 | 3885 | 3875 | 30 |
| 419 | 20230718 | 123200 | 9635079285 | 3880 | 3880 | 3880 | 3880 | 0 |
| 420 | 20230718 | 123100 | 9635079285 | 3880 | 3885 | 3885 | 3875 | 2204 |
| 421 | 20230718 | 123000 | 9626532940 | 3875 | 3890 | 3890 | 3875 | 6289 |
| 422 | 20230718 | 122900 | 9602128360 | 3885 | 3875 | 3895 | 3875 | 4754 |
| 423 | 20230718 | 122800 | 9583656900 | 3880 | 3875 | 3880 | 3870 | 3587 |
| 424 | 20230718 | 122700 | 9569757140 | 3870 | 3880 | 3880 | 3870 | 781 |
| 425 | 20230718 | 122600 | 9566728575 | 3870 | 3875 | 3880 | 3870 | 1326 |
| 426 | 20230718 | 122500 | 9561589475 | 3880 | 3875 | 3880 | 3865 | 2028 |
| 427 | 20230718 | 122400 | 9553734450 | 3870 | 3860 | 3875 | 3860 | 586 |
| 428 | 20230718 | 122300 | 9551465805 | 3870 | 3855 | 3870 | 3855 | 562 |
| 429 | 20230718 | 122200 | 9549294895 | 3870 | 3875 | 3880 | 3850 | 1609 |
| 430 | 20230718 | 122100 | 9543078625 | 3865 | 3855 | 3880 | 3845 | 3583 |
| 431 | 20230718 | 122000 | 9529234265 | 3845 | 3875 | 3880 | 3845 | 930 |
| 432 | 20230718 | 121900 | 9525639025 | 3870 | 3860 | 3885 | 3860 | 2521 |
| 433 | 20230718 | 121800 | 9515879250 | 3860 | 3850 | 3860 | 3845 | 4257 |
| 434 | 20230718 | 121700 | 9499489405 | 3840 | 3845 | 3845 | 3840 | 1250 |
| 435 | 20230718 | 121600 | 9494684225 | 3840 | 3840 | 3845 | 3840 | 641 |
| 436 | 20230718 | 121500 | 9492222195 | 3845 | 3840 | 3845 | 3835 | 1318 |
| 437 | 20230718 | 121400 | 9487162445 | 3840 | 3840 | 3845 | 3840 | 2327 |
| 438 | 20230718 | 121300 | 9478226745 | 3845 | 3845 | 3845 | 3835 | 1251 |
| 439 | 20230718 | 121200 | 9473422600 | 3835 | 3845 | 3845 | 3835 | 912 |
| 440 | 20230718 | 121100 | 9469919630 | 3840 | 3840 | 3840 | 3840 | 10 |
| 441 | 20230718 | 121000 | 9469881230 | 3845 | 3845 | 3845 | 3845 | 365 |
| 442 | 20230718 | 120900 | 9468477805 | 3845 | 3850 | 3850 | 3845 | 72 |
| 443 | 20230718 | 120800 | 9468200955 | 3850 | 3850 | 3850 | 3850 | 0 |
| 444 | 20230718 | 120700 | 9468200955 | 3850 | 3845 | 3850 | 3840 | 2104 |
| 445 | 20230718 | 120600 | 9460120395 | 3840 | 3840 | 3840 | 3840 | 294 |
| 446 | 20230718 | 120500 | 9458991435 | 3840 | 3840 | 3840 | 3840 | 578 |
| 447 | 20230718 | 120400 | 9456771915 | 3840 | 3845 | 3845 | 3840 | 293 |
| 448 | 20230718 | 120300 | 9455646540 | 3850 | 3840 | 3850 | 3840 | 39 |
| 449 | 20230718 | 120200 | 9455496710 | 3845 | 3845 | 3850 | 3840 | 828 |
| 450 | 20230718 | 120100 | 9452315160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 451 | 20230718 | 120000 | 9452315160 | 3850 | 3850 | 3850 | 3850 | 0 |
| 452 | 20230718 | 115900 | 9452315160 | 3850 | 3845 | 3850 | 3840 | 445 |
| 453 | 20230718 | 115800 | 9450603615 | 3850 | 3850 | 3850 | 3840 | 354 |
| 454 | 20230718 | 115700 | 9449243275 | 3850 | 3840 | 3850 | 3840 | 388 |
| 455 | 20230718 | 115600 | 9447752780 | 3845 | 3845 | 3845 | 3840 | 2272 |
| 456 | 20230718 | 115500 | 9439026760 | 3845 | 3840 | 3850 | 3840 | 400 |
| 457 | 20230718 | 115400 | 9437487250 | 3850 | 3850 | 3850 | 3845 | 1110 |
| 458 | 20230718 | 115300 | 9433218750 | 3850 | 3850 | 3855 | 3845 | 2805 |
| 459 | 20230718 | 115200 | 9422418630 | 3850 | 3845 | 3855 | 3845 | 1278 |
| 460 | 20230718 | 115100 | 9417502235 | 3845 | 3835 | 3845 | 3835 | 1441 |
| 461 | 20230718 | 115000 | 9411975980 | 3835 | 3840 | 3840 | 3835 | 410 |
| 462 | 20230718 | 114900 | 9410403300 | 3840 | 3840 | 3845 | 3840 | 117 |
| 463 | 20230718 | 114800 | 9409953770 | 3845 | 3845 | 3845 | 3845 | 132 |
| 464 | 20230718 | 114700 | 9409446230 | 3845 | 3845 | 3845 | 3835 | 9966 |
| 465 | 20230718 | 114600 | 9371217575 | 3830 | 3825 | 3830 | 3820 | 2550 |
| 466 | 20230718 | 114500 | 9361473175 | 3820 | 3860 | 3860 | 3820 | 5549 |
| 467 | 20230718 | 114400 | 9340192000 | 3860 | 3855 | 3860 | 3855 | 404 |
| 468 | 20230718 | 114300 | 9338634560 | 3860 | 3865 | 3865 | 3860 | 279 |
| 469 | 20230718 | 114200 | 9337557260 | 3865 | 3865 | 3865 | 3860 | 702 |
| 470 | 20230718 | 114100 | 9334845415 | 3865 | 3860 | 3865 | 3860 | 350 |
| 471 | 20230718 | 114000 | 9333494165 | 3865 | 3860 | 3865 | 3860 | 218 |
| 472 | 20230718 | 113900 | 9332652665 | 3860 | 3860 | 3860 | 3860 | 5 |
| 473 | 20230718 | 113800 | 9332633365 | 3855 | 3865 | 3865 | 3855 | 1052 |
| 474 | 20230718 | 113700 | 9328575485 | 3860 | 3870 | 3870 | 3860 | 1620 |
| 475 | 20230718 | 113600 | 9322317005 | 3865 | 3860 | 3865 | 3860 | 149 |
| 476 | 20230718 | 113500 | 9321741420 | 3865 | 3875 | 3875 | 3860 | 1284 |
| 477 | 20230718 | 113400 | 9316774175 | 3880 | 3885 | 3885 | 3880 | 331 |
| 478 | 20230718 | 113300 | 9315489375 | 3885 | 3885 | 3890 | 3885 | 565 |
| 479 | 20230718 | 113200 | 9313294100 | 3880 | 3875 | 3880 | 3875 | 913 |
| 480 | 20230718 | 113100 | 9309754925 | 3875 | 3865 | 3875 | 3865 | 422 |
| 481 | 20230718 | 113000 | 9308121995 | 3865 | 3855 | 3865 | 3855 | 1022 |
| 482 | 20230718 | 112900 | 9304176265 | 3855 | 3850 | 3855 | 3840 | 3047 |
| 483 | 20230718 | 112800 | 9292459015 | 3845 | 3865 | 3865 | 3830 | 13552 |
| 484 | 20230718 | 112700 | 9240233045 | 3870 | 3875 | 3875 | 3870 | 5595 |
| 485 | 20230718 | 112600 | 9218574020 | 3885 | 3875 | 3885 | 3875 | 590 |
| 486 | 20230718 | 112500 | 9216287570 | 3870 | 3880 | 3880 | 3870 | 2255 |
| 487 | 20230718 | 112400 | 9207551180 | 3880 | 3880 | 3895 | 3880 | 1616 |
| 488 | 20230718 | 112300 | 9201280650 | 3880 | 3890 | 3895 | 3880 | 3403 |
| 489 | 20230718 | 112200 | 9188062165 | 3895 | 3890 | 3895 | 3890 | 517 |
| 490 | 20230718 | 112100 | 9186050985 | 3890 | 3895 | 3895 | 3890 | 16 |
| 491 | 20230718 | 112000 | 9185988720 | 3895 | 3900 | 3900 | 3895 | 257 |
| 492 | 20230718 | 111900 | 9184986705 | 3900 | 3895 | 3900 | 3880 | 3307 |
| 493 | 20230718 | 111800 | 9172141125 | 3895 | 3885 | 3895 | 3885 | 23 |
| 494 | 20230718 | 111700 | 9172051645 | 3890 | 3890 | 3890 | 3890 | 735 |
| 495 | 20230718 | 111600 | 9169192495 | 3890 | 3900 | 3900 | 3890 | 191 |
| 496 | 20230718 | 111500 | 9168449045 | 3905 | 3890 | 3905 | 3890 | 1718 |
| 497 | 20230718 | 111400 | 9161764410 | 3890 | 3885 | 3890 | 3885 | 146 |
| 498 | 20230718 | 111300 | 9161196620 | 3885 | 3890 | 3890 | 3885 | 673 |
| 499 | 20230718 | 111200 | 9158581960 | 3890 | 3890 | 3890 | 3885 | 492 |
| 500 | 20230718 | 111100 | 9156669070 | 3890 | 3895 | 3895 | 3890 | 906 |
| 501 | 20230718 | 111000 | 9153144720 | 3895 | 3895 | 3915 | 3895 | 593 |
| 502 | 20230718 | 110900 | 9150833795 | 3895 | 3895 | 3895 | 3890 | 198 |
| 503 | 20230718 | 110800 | 9150062650 | 3895 | 3910 | 3910 | 3895 | 685 |
| 504 | 20230718 | 110700 | 9147393660 | 3915 | 3900 | 3920 | 3895 | 378 |
| 505 | 20230718 | 110600 | 9145916315 | 3895 | 3895 | 3895 | 3890 | 2823 |
| 506 | 20230718 | 110500 | 9134929740 | 3895 | 3920 | 3925 | 3895 | 1565 |
| 507 | 20230718 | 110400 | 9128819230 | 3915 | 3900 | 3920 | 3900 | 291 |
| 508 | 20230718 | 110300 | 9127682125 | 3905 | 3895 | 3905 | 3895 | 1454 |
| 509 | 20230718 | 110200 | 9122004785 | 3895 | 3905 | 3905 | 3895 | 560 |
| 510 | 20230718 | 110100 | 9119821745 | 3895 | 3900 | 3905 | 3895 | 1273 |
| 511 | 20230718 | 110000 | 9114857655 | 3905 | 3910 | 3910 | 3880 | 8211 |
| 512 | 20230718 | 105900 | 9082922165 | 3915 | 3905 | 3935 | 3900 | 6716 |
| 513 | 20230718 | 105800 | 9056681600 | 3905 | 3930 | 3965 | 3905 | 11193 |
| 514 | 20230718 | 105700 | 9012643700 | 3915 | 3935 | 3935 | 3910 | 4012 |
| 515 | 20230718 | 105600 | 8996914870 | 3935 | 3930 | 3955 | 3930 | 4507 |
| 516 | 20230718 | 105500 | 8979130865 | 3915 | 3920 | 3925 | 3910 | 3190 |
| 517 | 20230718 | 105400 | 8966638950 | 3920 | 3955 | 3960 | 3920 | 6915 |
| 518 | 20230718 | 105300 | 8939424555 | 3950 | 3950 | 3950 | 3940 | 6180 |
| 519 | 20230718 | 105200 | 8915019395 | 3955 | 3940 | 3970 | 3930 | 12242 |
| 520 | 20230718 | 105100 | 8866663520 | 3940 | 3935 | 3955 | 3925 | 6527 |
| 521 | 20230718 | 105000 | 8840931260 | 3935 | 3905 | 3945 | 3905 | 8964 |
| 522 | 20230718 | 104900 | 8805692260 | 3900 | 3905 | 3905 | 3900 | 844 |
| 523 | 20230718 | 104800 | 8802400400 | 3910 | 3915 | 3915 | 3905 | 268 |
| 524 | 20230718 | 104700 | 8801353595 | 3900 | 3895 | 3900 | 3895 | 923 |
| 525 | 20230718 | 104600 | 8797753950 | 3895 | 3905 | 3905 | 3895 | 4226 |
| 526 | 20230718 | 104500 | 8781277870 | 3905 | 3915 | 3915 | 3905 | 5373 |
| 527 | 20230718 | 104400 | 8760263040 | 3920 | 3920 | 3920 | 3915 | 935 |
| 528 | 20230718 | 104300 | 8756601365 | 3920 | 3920 | 3920 | 3915 | 1549 |
| 529 | 20230718 | 104200 | 8750530505 | 3925 | 3925 | 3925 | 3920 | 362 |
| 530 | 20230718 | 104100 | 8749109775 | 3925 | 3925 | 3930 | 3920 | 1023 |
| 531 | 20230718 | 104000 | 8745094695 | 3930 | 3915 | 3930 | 3915 | 4378 |
| 532 | 20230718 | 103900 | 8727922005 | 3915 | 3930 | 3930 | 3905 | 2060 |
| 533 | 20230718 | 103800 | 8719857000 | 3925 | 3925 | 3930 | 3925 | 3638 |
| 534 | 20230718 | 103700 | 8705570335 | 3920 | 3910 | 3920 | 3910 | 4123 |
| 535 | 20230718 | 103600 | 8689423430 | 3910 | 3900 | 3910 | 3900 | 3541 |
| 536 | 20230718 | 103500 | 8675603765 | 3905 | 3905 | 3905 | 3905 | 151 |
| 537 | 20230718 | 103400 | 8675014110 | 3905 | 3920 | 3920 | 3900 | 7647 |
| 538 | 20230718 | 103300 | 8645083050 | 3925 | 3915 | 3925 | 3910 | 9565 |
| 539 | 20230718 | 103200 | 8607585115 | 3915 | 3905 | 3920 | 3905 | 3386 |
| 540 | 20230718 | 103100 | 8594331600 | 3905 | 3905 | 3910 | 3900 | 4271 |
| 541 | 20230718 | 103000 | 8577640405 | 3905 | 3900 | 3910 | 3895 | 8491 |
| 542 | 20230718 | 102900 | 8544509655 | 3900 | 3895 | 3905 | 3890 | 5928 |
| 543 | 20230718 | 102800 | 8521390620 | 3895 | 3895 | 3895 | 3890 | 179 |
| 544 | 20230718 | 102700 | 8520693730 | 3895 | 3895 | 3895 | 3885 | 1796 |
| 545 | 20230718 | 102600 | 8513715530 | 3895 | 3875 | 3900 | 3875 | 3665 |
| 546 | 20230718 | 102500 | 8499447850 | 3880 | 3895 | 3895 | 3880 | 406 |
| 547 | 20230718 | 102400 | 8497872550 | 3880 | 3880 | 3895 | 3880 | 312 |
| 548 | 20230718 | 102300 | 8496660945 | 3865 | 3870 | 3880 | 3865 | 9622 |
| 549 | 20230718 | 102200 | 8459468165 | 3865 | 3875 | 3880 | 3865 | 4989 |
| 550 | 20230718 | 102100 | 8440144380 | 3875 | 3875 | 3875 | 3870 | 777 |
| 551 | 20230718 | 102000 | 8437135505 | 3880 | 3880 | 3880 | 3875 | 1060 |
| 552 | 20230718 | 101900 | 8433024905 | 3880 | 3875 | 3885 | 3875 | 117 |
| 553 | 20230718 | 101800 | 8432571410 | 3875 | 3875 | 3885 | 3875 | 1441 |
| 554 | 20230718 | 101700 | 8426982425 | 3875 | 3870 | 3880 | 3870 | 1108 |
| 555 | 20230718 | 101600 | 8422690295 | 3870 | 3870 | 3870 | 3865 | 3839 |
| 556 | 20230718 | 101500 | 8407833395 | 3875 | 3875 | 3875 | 3870 | 1711 |
| 557 | 20230718 | 101400 | 8401211020 | 3875 | 3880 | 3880 | 3870 | 2481 |
| 558 | 20230718 | 101300 | 8391599175 | 3880 | 3890 | 3890 | 3880 | 305 |
| 559 | 20230718 | 101200 | 8390414400 | 3875 | 3880 | 3890 | 3875 | 3746 |
| 560 | 20230718 | 101100 | 8375897735 | 3880 | 3875 | 3880 | 3875 | 1043 |
| 561 | 20230718 | 101000 | 8371851240 | 3880 | 3875 | 3880 | 3875 | 1575 |
| 562 | 20230718 | 100900 | 8365740990 | 3875 | 3890 | 3890 | 3875 | 809 |
| 563 | 20230718 | 100800 | 8362605900 | 3890 | 3905 | 3905 | 3870 | 4249 |
| 564 | 20230718 | 100700 | 8346118340 | 3895 | 3900 | 3905 | 3890 | 3115 |
| 565 | 20230718 | 100600 | 8333990715 | 3905 | 3925 | 3925 | 3905 | 5163 |
| 566 | 20230718 | 100500 | 8313777305 | 3925 | 3900 | 3925 | 3895 | 6790 |
| 567 | 20230718 | 100400 | 8287170055 | 3895 | 3890 | 3900 | 3890 | 404 |
| 568 | 20230718 | 100300 | 8285597370 | 3895 | 3900 | 3905 | 3895 | 2065 |
| 569 | 20230718 | 100200 | 8277537740 | 3900 | 3905 | 3910 | 3895 | 4244 |
| 570 | 20230718 | 100100 | 8260959170 | 3905 | 3865 | 3910 | 3865 | 6890 |
| 571 | 20230718 | 100000 | 8234138180 | 3865 | 3870 | 3870 | 3865 | 3777 |
| 572 | 20230718 | 095900 | 8219526895 | 3870 | 3875 | 3885 | 3870 | 4778 |
| 573 | 20230718 | 095800 | 8201026600 | 3875 | 3875 | 3880 | 3875 | 944 |
| 574 | 20230718 | 095700 | 8197368565 | 3880 | 3880 | 3880 | 3870 | 5064 |
| 575 | 20230718 | 095600 | 8177760385 | 3875 | 3895 | 3895 | 3875 | 3508 |
| 576 | 20230718 | 095500 | 8164130285 | 3900 | 3895 | 3910 | 3890 | 1762 |
| 577 | 20230718 | 095400 | 8157251240 | 3895 | 3885 | 3895 | 3885 | 6000 |
| 578 | 20230718 | 095300 | 8133897915 | 3890 | 3895 | 3900 | 3885 | 2613 |
| 579 | 20230718 | 095200 | 8123719645 | 3895 | 3885 | 3895 | 3880 | 7029 |
| 580 | 20230718 | 095100 | 8096429265 | 3880 | 3885 | 3895 | 3875 | 9525 |
| 581 | 20230718 | 095000 | 8059457615 | 3885 | 3895 | 3895 | 3885 | 4746 |
| 582 | 20230718 | 094900 | 8040990490 | 3895 | 3885 | 3895 | 3880 | 4968 |
| 583 | 20230718 | 094800 | 8021690740 | 3905 | 3885 | 3910 | 3865 | 35510 |
| 584 | 20230718 | 094700 | 7884208910 | 3890 | 3915 | 3915 | 3885 | 11188 |
| 585 | 20230718 | 094600 | 7840658325 | 3900 | 3910 | 3930 | 3900 | 9440 |
| 586 | 20230718 | 094500 | 7803701245 | 3910 | 3900 | 3945 | 3895 | 18588 |
| 587 | 20230718 | 094400 | 7730834975 | 3905 | 3890 | 3905 | 3875 | 11412 |
| 588 | 20230718 | 094300 | 7686472340 | 3885 | 3880 | 3885 | 3870 | 14739 |
| 589 | 20230718 | 094200 | 7629368145 | 3895 | 3895 | 3915 | 3880 | 33886 |
| 590 | 20230718 | 094100 | 7497346620 | 3895 | 3925 | 3925 | 3890 | 36009 |
| 591 | 20230718 | 094000 | 7356896505 | 3920 | 3970 | 3985 | 3900 | 58719 |
| 592 | 20230718 | 093900 | 7125753795 | 3975 | 3995 | 4010 | 3935 | 49642 |
| 593 | 20230718 | 093800 | 6928774545 | 3995 | 3980 | 4005 | 3980 | 18018 |
| 594 | 20230718 | 093700 | 6856815600 | 3985 | 3995 | 4010 | 3970 | 25577 |
| 595 | 20230718 | 093600 | 6754756945 | 3995 | 3985 | 4015 | 3975 | 34830 |
| 596 | 20230718 | 093500 | 6615711530 | 3985 | 3995 | 4030 | 3965 | 58594 |
| 597 | 20230718 | 093400 | 6381135400 | 3990 | 4035 | 4040 | 3980 | 53048 |
| 598 | 20230718 | 093300 | 6169114260 | 4025 | 4055 | 4080 | 4000 | 88381 |
| 599 | 20230718 | 093200 | 5812658870 | 4065 | 4055 | 4100 | 4015 | 76587 |
| 600 | 20230718 | 093100 | 5501860790 | 4060 | 4105 | 4120 | 4020 | 119099 |
| 601 | 20230718 | 093000 | 5017487275 | 4105 | 4130 | 4140 | 4060 | 137348 |
| 602 | 20230718 | 092900 | 4452506675 | 4135 | 4170 | 4200 | 4135 | 254288 |
| 603 | 20230718 | 092800 | 3391566190 | 4145 | 4090 | 4200 | 3940 | 276573 |
| 604 | 20230718 | 092700 | 2256463585 | 4100 | 3870 | 4100 | 3870 | 142066 |
| 605 | 20230718 | 092600 | 1688597010 | 3860 | 3865 | 3880 | 3850 | 8442 |
| 606 | 20230718 | 092500 | 1655925295 | 3860 | 3830 | 3865 | 3825 | 3073 |
| 607 | 20230718 | 092400 | 1644105270 | 3830 | 3820 | 3830 | 3815 | 1834 |
| 608 | 20230718 | 092300 | 1637098130 | 3820 | 3815 | 3825 | 3815 | 2987 |
| 609 | 20230718 | 092200 | 1625691835 | 3815 | 3820 | 3830 | 3815 | 6404 |
| 610 | 20230718 | 092100 | 1601242610 | 3820 | 3835 | 3835 | 3820 | 3772 |
| 611 | 20230718 | 092000 | 1586802160 | 3835 | 3845 | 3845 | 3835 | 5986 |
| 612 | 20230718 | 091900 | 1563821575 | 3845 | 3850 | 3850 | 3845 | 3660 |
| 613 | 20230718 | 091800 | 1549733380 | 3850 | 3855 | 3860 | 3850 | 1816 |
| 614 | 20230718 | 091700 | 1542732930 | 3855 | 3860 | 3860 | 3855 | 5208 |
| 615 | 20230718 | 091600 | 1522646320 | 3860 | 3850 | 3860 | 3845 | 3006 |
| 616 | 20230718 | 091500 | 1511056505 | 3850 | 3850 | 3850 | 3845 | 2957 |
| 617 | 20230718 | 091400 | 1499677585 | 3855 | 3870 | 3875 | 3855 | 1971 |
| 618 | 20230718 | 091300 | 1492065560 | 3855 | 3835 | 3870 | 3830 | 12712 |
| 619 | 20230718 | 091200 | 1443226240 | 3840 | 3845 | 3860 | 3835 | 7927 |
| 620 | 20230718 | 091100 | 1412744035 | 3840 | 3865 | 3865 | 3840 | 8755 |
| 621 | 20230718 | 091000 | 1379061020 | 3865 | 3875 | 3875 | 3860 | 3499 |
| 622 | 20230718 | 090900 | 1365528235 | 3875 | 3870 | 3880 | 3865 | 2063 |
| 623 | 20230718 | 090800 | 1357536525 | 3870 | 3870 | 3870 | 3860 | 4886 |
| 624 | 20230718 | 090700 | 1338653300 | 3865 | 3850 | 3870 | 3850 | 7706 |
| 625 | 20230718 | 090600 | 1308945985 | 3850 | 3895 | 3900 | 3850 | 26673 |
| 626 | 20230718 | 090500 | 1205366295 | 3900 | 3880 | 3935 | 3865 | 22534 |
| 627 | 20230718 | 090400 | 1117785635 | 3885 | 3940 | 3960 | 3830 | 71047 |
| 628 | 20230718 | 090300 | 839781555 | 3950 | 3855 | 3960 | 3835 | 51271 |
| 629 | 20230718 | 090200 | 639771010 | 3850 | 3905 | 3910 | 3850 | 37137 |
| 630 | 20230718 | 090100 | 495722655 | 3905 | 3920 | 3935 | 3905 | 32797 |
| 631 | 20230718 | 090000 | 367172175 | 3920 | 3940 | 3960 | 3900 | 93246 |