32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 193100 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 24974 |
| 3 | 20230718 | 193000 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 4 | 20230718 | 192900 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 5 | 20230718 | 192800 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 6 | 20230718 | 192700 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 7 | 20230718 | 192600 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 8 | 20230718 | 192500 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 9 | 20230718 | 192400 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 10 | 20230718 | 192300 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 11 | 20230718 | 192200 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 12 | 20230718 | 192100 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 13 | 20230718 | 192000 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 14 | 20230718 | 191900 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 15 | 20230718 | 191800 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 16 | 20230718 | 191700 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 17 | 20230718 | 191600 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 18 | 20230718 | 191500 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 19 | 20230718 | 191400 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 20 | 20230718 | 191300 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 21 | 20230718 | 191200 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 22 | 20230718 | 191100 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 23 | 20230718 | 191000 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 24 | 20230718 | 190900 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 25 | 20230718 | 190800 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 26 | 20230718 | 190700 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 27 | 20230718 | 190600 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 28 | 20230718 | 190500 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 29 | 20230718 | 190400 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 30 | 20230718 | 190300 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 31 | 20230718 | 190200 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 32 | 20230718 | 190100 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 24974 |
| 33 | 20230718 | 190000 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 34 | 20230718 | 185900 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 35 | 20230718 | 185800 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 36 | 20230718 | 185700 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 37 | 20230718 | 185600 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 38 | 20230718 | 185500 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 39 | 20230718 | 185400 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 40 | 20230718 | 185300 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 41 | 20230718 | 185200 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 42 | 20230718 | 185100 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 43 | 20230718 | 185000 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 44 | 20230718 | 184900 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 45 | 20230718 | 184800 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 46 | 20230718 | 184700 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 47 | 20230718 | 184600 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 48 | 20230718 | 184500 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 49 | 20230718 | 184400 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 50 | 20230718 | 184300 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 51 | 20230718 | 184200 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 52 | 20230718 | 184100 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 53 | 20230718 | 184000 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 54 | 20230718 | 183900 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 55 | 20230718 | 183800 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 56 | 20230718 | 183700 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 57 | 20230718 | 183600 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 58 | 20230718 | 183500 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 59 | 20230718 | 183400 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 60 | 20230718 | 183300 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 61 | 20230718 | 183200 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 62 | 20230718 | 183100 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 24974 |
| 63 | 20230718 | 183000 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 64 | 20230718 | 182900 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 65 | 20230718 | 182800 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 66 | 20230718 | 182700 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 67 | 20230718 | 182600 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 68 | 20230718 | 182500 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 69 | 20230718 | 182400 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 70 | 20230718 | 182300 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 71 | 20230718 | 182200 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 72 | 20230718 | 182100 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 73 | 20230718 | 182000 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 74 | 20230718 | 181900 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 75 | 20230718 | 181800 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 76 | 20230718 | 181700 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 77 | 20230718 | 181600 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 78 | 20230718 | 181500 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 79 | 20230718 | 181400 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 80 | 20230718 | 181300 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 81 | 20230718 | 181200 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 82 | 20230718 | 181100 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 83 | 20230718 | 181000 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 84 | 20230718 | 180900 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 85 | 20230718 | 180800 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 86 | 20230718 | 180700 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 87 | 20230718 | 180600 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 88 | 20230718 | 180500 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 89 | 20230718 | 180400 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 90 | 20230718 | 180300 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 91 | 20230718 | 180200 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 92 | 20230718 | 180100 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 24974 |
| 93 | 20230718 | 180000 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 94 | 20230718 | 175900 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 95 | 20230718 | 175800 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 96 | 20230718 | 175700 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 97 | 20230718 | 175600 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 98 | 20230718 | 175500 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 99 | 20230718 | 175400 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 100 | 20230718 | 175300 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 101 | 20230718 | 175200 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 102 | 20230718 | 175100 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 103 | 20230718 | 175000 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 104 | 20230718 | 174900 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 105 | 20230718 | 174800 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 106 | 20230718 | 174700 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 107 | 20230718 | 174600 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 108 | 20230718 | 174500 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 109 | 20230718 | 174400 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 110 | 20230718 | 174300 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 111 | 20230718 | 174200 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 112 | 20230718 | 174100 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 113 | 20230718 | 174000 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 114 | 20230718 | 173900 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 115 | 20230718 | 173800 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 116 | 20230718 | 173700 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 117 | 20230718 | 173600 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 118 | 20230718 | 173500 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 119 | 20230718 | 173400 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 120 | 20230718 | 173300 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 121 | 20230718 | 173200 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 122 | 20230718 | 173100 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 24974 |
| 123 | 20230718 | 173000 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 124 | 20230718 | 172900 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 125 | 20230718 | 172800 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 126 | 20230718 | 172700 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 127 | 20230718 | 172600 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 128 | 20230718 | 172500 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 129 | 20230718 | 172400 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 130 | 20230718 | 172300 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 131 | 20230718 | 172200 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 132 | 20230718 | 172100 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 133 | 20230718 | 172000 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 134 | 20230718 | 171900 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 135 | 20230718 | 171800 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 136 | 20230718 | 171700 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 137 | 20230718 | 171600 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 138 | 20230718 | 171500 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 139 | 20230718 | 171400 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 140 | 20230718 | 171300 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 141 | 20230718 | 171200 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 142 | 20230718 | 171100 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 143 | 20230718 | 171000 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 144 | 20230718 | 170900 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 145 | 20230718 | 170800 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 146 | 20230718 | 170700 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 147 | 20230718 | 170600 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 148 | 20230718 | 170500 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 149 | 20230718 | 170400 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 150 | 20230718 | 170300 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 151 | 20230718 | 170200 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 152 | 20230718 | 170100 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 24974 |
| 153 | 20230718 | 170000 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 154 | 20230718 | 165900 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 155 | 20230718 | 165800 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 156 | 20230718 | 165700 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 157 | 20230718 | 165600 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 158 | 20230718 | 165500 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 159 | 20230718 | 165400 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 160 | 20230718 | 165300 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 161 | 20230718 | 165200 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 162 | 20230718 | 165100 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 163 | 20230718 | 165000 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 164 | 20230718 | 164900 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 165 | 20230718 | 164800 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 166 | 20230718 | 164700 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 167 | 20230718 | 164600 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 168 | 20230718 | 164500 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 169 | 20230718 | 164400 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 170 | 20230718 | 164300 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 171 | 20230718 | 164200 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 172 | 20230718 | 164100 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 173 | 20230718 | 164000 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 174 | 20230718 | 163900 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 175 | 20230718 | 163800 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 176 | 20230718 | 163700 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 177 | 20230718 | 163600 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 178 | 20230718 | 163500 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 179 | 20230718 | 163400 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 180 | 20230718 | 163300 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 181 | 20230718 | 163200 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 182 | 20230718 | 163100 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 24974 |
| 183 | 20230718 | 163000 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 184 | 20230718 | 162900 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 185 | 20230718 | 162800 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 186 | 20230718 | 162700 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 187 | 20230718 | 162600 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 188 | 20230718 | 162500 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 189 | 20230718 | 162400 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 190 | 20230718 | 162300 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 191 | 20230718 | 162200 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 192 | 20230718 | 162100 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 193 | 20230718 | 162000 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 194 | 20230718 | 161900 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 195 | 20230718 | 161800 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 196 | 20230718 | 161700 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 197 | 20230718 | 161600 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 198 | 20230718 | 161500 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 199 | 20230718 | 161400 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 200 | 20230718 | 161300 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 201 | 20230718 | 161200 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 202 | 20230718 | 161100 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 203 | 20230718 | 161000 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 204 | 20230718 | 160900 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 205 | 20230718 | 160800 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 206 | 20230718 | 160700 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 207 | 20230718 | 160600 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 208 | 20230718 | 160500 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 209 | 20230718 | 160400 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 210 | 20230718 | 160300 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 211 | 20230718 | 160200 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 212 | 20230718 | 160100 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 24974 |
| 213 | 20230718 | 160000 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 214 | 20230718 | 155900 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 215 | 20230718 | 155800 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 216 | 20230718 | 155700 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 217 | 20230718 | 155600 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 218 | 20230718 | 155500 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 219 | 20230718 | 155400 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 220 | 20230718 | 155300 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 221 | 20230718 | 155200 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 222 | 20230718 | 155100 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 223 | 20230718 | 155000 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 224 | 20230718 | 154900 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 225 | 20230718 | 154800 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 226 | 20230718 | 154700 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 227 | 20230718 | 154600 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 228 | 20230718 | 154500 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 229 | 20230718 | 154400 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 230 | 20230718 | 154300 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 231 | 20230718 | 154200 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 232 | 20230718 | 154100 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 233 | 20230718 | 154000 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 234 | 20230718 | 153900 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 235 | 20230718 | 153800 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 236 | 20230718 | 153700 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 237 | 20230718 | 153600 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 238 | 20230718 | 153500 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 239 | 20230718 | 153400 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 240 | 20230718 | 153300 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 241 | 20230718 | 153200 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 0 |
| 242 | 20230718 | 153100 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 24974 |
| 243 | 20230718 | 153000 | 20301211115 | 4665 | 4665 | 4665 | 4665 | 24974 |
| 244 | 20230718 | 152900 | 20184707405 | 4675 | 4675 | 4675 | 4675 | 0 |
| 245 | 20230718 | 152800 | 20184707405 | 4675 | 4675 | 4675 | 4675 | 0 |
| 246 | 20230718 | 152700 | 20184707405 | 4675 | 4675 | 4675 | 4675 | 0 |
| 247 | 20230718 | 152600 | 20184707405 | 4675 | 4675 | 4675 | 4675 | 0 |
| 248 | 20230718 | 152500 | 20184707405 | 4675 | 4675 | 4675 | 4675 | 0 |
| 249 | 20230718 | 152400 | 20184707405 | 4675 | 4675 | 4675 | 4675 | 0 |
| 250 | 20230718 | 152300 | 20184707405 | 4675 | 4675 | 4675 | 4675 | 0 |
| 251 | 20230718 | 152200 | 20184707405 | 4675 | 4675 | 4675 | 4675 | 0 |
| 252 | 20230718 | 152100 | 20184707405 | 4675 | 4675 | 4675 | 4675 | 0 |
| 253 | 20230718 | 152000 | 20184707405 | 4675 | 4675 | 4675 | 4675 | 0 |
| 254 | 20230718 | 151900 | 20184707405 | 4675 | 4720 | 4720 | 4675 | 6248 |
| 255 | 20230718 | 151800 | 20155392245 | 4720 | 4680 | 4725 | 4680 | 13789 |
| 256 | 20230718 | 151700 | 20090486070 | 4685 | 4685 | 4685 | 4680 | 2789 |
| 257 | 20230718 | 151600 | 20077427610 | 4680 | 4685 | 4690 | 4680 | 1524 |
| 258 | 20230718 | 151500 | 20070286330 | 4690 | 4685 | 4690 | 4680 | 1843 |
| 259 | 20230718 | 151400 | 20061651960 | 4685 | 4680 | 4700 | 4680 | 3315 |
| 260 | 20230718 | 151300 | 20046103500 | 4685 | 4690 | 4690 | 4675 | 4829 |
| 261 | 20230718 | 151200 | 20023491140 | 4690 | 4700 | 4700 | 4690 | 2685 |
| 262 | 20230718 | 151100 | 20010891550 | 4700 | 4700 | 4700 | 4695 | 2835 |
| 263 | 20230718 | 151000 | 19997568075 | 4700 | 4695 | 4710 | 4695 | 2691 |
| 264 | 20230718 | 150900 | 19984914215 | 4700 | 4695 | 4700 | 4690 | 1178 |
| 265 | 20230718 | 150800 | 19979384670 | 4700 | 4695 | 4700 | 4695 | 3874 |
| 266 | 20230718 | 150700 | 19961186350 | 4695 | 4685 | 4700 | 4685 | 2817 |
| 267 | 20230718 | 150600 | 19947967355 | 4680 | 4685 | 4690 | 4675 | 2489 |
| 268 | 20230718 | 150500 | 19936318215 | 4685 | 4690 | 4690 | 4685 | 3389 |
| 269 | 20230718 | 150400 | 19920437825 | 4690 | 4695 | 4705 | 4690 | 6449 |
| 270 | 20230718 | 150300 | 19890136505 | 4700 | 4690 | 4700 | 4690 | 1050 |
| 271 | 20230718 | 150200 | 19885208380 | 4685 | 4710 | 4710 | 4685 | 4773 |
| 272 | 20230718 | 150100 | 19862811885 | 4715 | 4695 | 4715 | 4695 | 6100 |
| 273 | 20230718 | 150000 | 19834085095 | 4695 | 4720 | 4725 | 4690 | 3332 |
| 274 | 20230718 | 145900 | 19818383790 | 4705 | 4685 | 4720 | 4685 | 6248 |
| 275 | 20230718 | 145800 | 19789003125 | 4680 | 4685 | 4690 | 4675 | 1421 |
| 276 | 20230718 | 145700 | 19782350750 | 4685 | 4695 | 4700 | 4685 | 3140 |
| 277 | 20230718 | 145600 | 19767612485 | 4695 | 4700 | 4705 | 4695 | 2710 |
| 278 | 20230718 | 145500 | 19754877255 | 4705 | 4725 | 4725 | 4695 | 9155 |
| 279 | 20230718 | 145400 | 19711729120 | 4720 | 4675 | 4725 | 4670 | 7825 |
| 280 | 20230718 | 145300 | 19675006385 | 4675 | 4685 | 4690 | 4675 | 2575 |
| 281 | 20230718 | 145200 | 19662955035 | 4690 | 4695 | 4705 | 4690 | 4890 |
| 282 | 20230718 | 145100 | 19639993495 | 4690 | 4695 | 4695 | 4690 | 431 |
| 283 | 20230718 | 145000 | 19637972040 | 4695 | 4680 | 4695 | 4675 | 6304 |
| 284 | 20230718 | 144900 | 19608448455 | 4685 | 4695 | 4700 | 4680 | 843 |
| 285 | 20230718 | 144800 | 19604500155 | 4700 | 4675 | 4705 | 4675 | 18043 |
| 286 | 20230718 | 144700 | 19519997730 | 4675 | 4675 | 4680 | 4670 | 5635 |
| 287 | 20230718 | 144600 | 19493640715 | 4675 | 4675 | 4680 | 4645 | 4447 |
| 288 | 20230718 | 144500 | 19472869780 | 4680 | 4650 | 4680 | 4635 | 14156 |
| 289 | 20230718 | 144400 | 19407003235 | 4655 | 4670 | 4670 | 4645 | 4755 |
| 290 | 20230718 | 144300 | 19384878730 | 4660 | 4650 | 4660 | 4645 | 2696 |
| 291 | 20230718 | 144200 | 19372333780 | 4650 | 4665 | 4665 | 4650 | 1913 |
| 292 | 20230718 | 144100 | 19363427900 | 4665 | 4675 | 4685 | 4665 | 4267 |
| 293 | 20230718 | 144000 | 19343483710 | 4680 | 4680 | 4685 | 4675 | 2589 |
| 294 | 20230718 | 143900 | 19331372525 | 4680 | 4670 | 4685 | 4670 | 5786 |
| 295 | 20230718 | 143800 | 19304278195 | 4685 | 4680 | 4690 | 4675 | 1626 |
| 296 | 20230718 | 143700 | 19296666845 | 4680 | 4650 | 4680 | 4635 | 21888 |
| 297 | 20230718 | 143600 | 19194909060 | 4645 | 4675 | 4675 | 4645 | 2779 |
| 298 | 20230718 | 143500 | 19181962895 | 4655 | 4640 | 4690 | 4640 | 7578 |
| 299 | 20230718 | 143400 | 19146614765 | 4640 | 4670 | 4680 | 4640 | 10093 |
| 300 | 20230718 | 143300 | 19099635150 | 4670 | 4665 | 4680 | 4665 | 3549 |
| 301 | 20230718 | 143200 | 19083052990 | 4660 | 4690 | 4695 | 4660 | 3169 |
| 302 | 20230718 | 143100 | 19068238615 | 4695 | 4685 | 4695 | 4675 | 3615 |
| 303 | 20230718 | 143000 | 19051306665 | 4695 | 4690 | 4695 | 4670 | 2296 |
| 304 | 20230718 | 142900 | 19040555420 | 4695 | 4695 | 4705 | 4690 | 7372 |
| 305 | 20230718 | 142800 | 19005916880 | 4695 | 4665 | 4700 | 4660 | 3558 |
| 306 | 20230718 | 142700 | 18989300955 | 4665 | 4700 | 4705 | 4660 | 6542 |
| 307 | 20230718 | 142600 | 18958701665 | 4700 | 4650 | 4710 | 4650 | 9548 |
| 308 | 20230718 | 142500 | 18913995430 | 4675 | 4700 | 4700 | 4650 | 13893 |
| 309 | 20230718 | 142400 | 18849187335 | 4690 | 4695 | 4715 | 4680 | 3712 |
| 310 | 20230718 | 142300 | 18831739495 | 4695 | 4670 | 4720 | 4670 | 11918 |
| 311 | 20230718 | 142200 | 18775723605 | 4670 | 4725 | 4725 | 4655 | 19320 |
| 312 | 20230718 | 142100 | 18685200835 | 4725 | 4730 | 4765 | 4715 | 32802 |
| 313 | 20230718 | 142000 | 18529774635 | 4730 | 4655 | 4740 | 4645 | 38905 |
| 314 | 20230718 | 141900 | 18346895710 | 4660 | 4615 | 4660 | 4610 | 30097 |
| 315 | 20230718 | 141800 | 18207809775 | 4615 | 4660 | 4675 | 4610 | 74695 |
| 316 | 20230718 | 141700 | 17861550610 | 4660 | 4670 | 4705 | 4650 | 60052 |
| 317 | 20230718 | 141600 | 17580545285 | 4670 | 4760 | 4760 | 4670 | 79481 |
| 318 | 20230718 | 141500 | 17206733490 | 4755 | 4810 | 4820 | 4740 | 36019 |
| 319 | 20230718 | 141400 | 17034475350 | 4815 | 4730 | 4815 | 4725 | 61321 |
| 320 | 20230718 | 141300 | 16742025685 | 4735 | 4750 | 4760 | 4730 | 52228 |
| 321 | 20230718 | 141200 | 16494462285 | 4750 | 4800 | 4800 | 4730 | 92326 |
| 322 | 20230718 | 141100 | 16055200735 | 4800 | 4805 | 4840 | 4785 | 45127 |
| 323 | 20230718 | 141000 | 15838349120 | 4805 | 4870 | 4890 | 4790 | 98816 |
| 324 | 20230718 | 140900 | 15359665405 | 4875 | 4815 | 4875 | 4805 | 103953 |
| 325 | 20230718 | 140800 | 14855899520 | 4810 | 4780 | 4875 | 4775 | 129537 |
| 326 | 20230718 | 140700 | 14231547755 | 4785 | 4880 | 4885 | 4745 | 177271 |
| 327 | 20230718 | 140600 | 13378848575 | 4880 | 4855 | 4910 | 4845 | 111113 |
| 328 | 20230718 | 140500 | 12835889410 | 4855 | 4940 | 4950 | 4825 | 224898 |
| 329 | 20230718 | 140400 | 11737175030 | 4940 | 4905 | 4955 | 4860 | 241162 |
| 330 | 20230718 | 140300 | 10551625945 | 4915 | 4770 | 4950 | 4770 | 290093 |
| 331 | 20230718 | 140200 | 9142696510 | 4770 | 4775 | 4775 | 4770 | 25674 |
| 332 | 20230718 | 140100 | 9020103460 | 4740 | 4740 | 4740 | 4740 | 0 |
| 333 | 20230718 | 140000 | 9020103460 | 4740 | 4720 | 4740 | 4720 | 25440 |
| 334 | 20230718 | 135900 | 8899651495 | 4720 | 4715 | 4720 | 4710 | 8290 |
| 335 | 20230718 | 135800 | 8860555950 | 4720 | 4720 | 4725 | 4690 | 38591 |
| 336 | 20230718 | 135700 | 8678864345 | 4720 | 4740 | 4740 | 4715 | 12017 |
| 337 | 20230718 | 135600 | 8622048435 | 4740 | 4715 | 4740 | 4715 | 36642 |
| 338 | 20230718 | 135500 | 8448640765 | 4720 | 4730 | 4735 | 4720 | 24243 |
| 339 | 20230718 | 135400 | 8333998040 | 4725 | 4730 | 4730 | 4715 | 14987 |
| 340 | 20230718 | 135300 | 8263190785 | 4730 | 4725 | 4735 | 4725 | 11966 |
| 341 | 20230718 | 135200 | 8206600735 | 4730 | 4715 | 4730 | 4715 | 20429 |
| 342 | 20230718 | 135100 | 8110147655 | 4715 | 4700 | 4720 | 4700 | 17003 |
| 343 | 20230718 | 135000 | 8030004125 | 4705 | 4705 | 4720 | 4700 | 11620 |
| 344 | 20230718 | 134900 | 7975269995 | 4705 | 4670 | 4725 | 4670 | 65041 |
| 345 | 20230718 | 134800 | 7669518930 | 4675 | 4660 | 4675 | 4655 | 3111 |
| 346 | 20230718 | 134700 | 7655018310 | 4650 | 4650 | 4660 | 4640 | 5480 |
| 347 | 20230718 | 134600 | 7629545795 | 4650 | 4660 | 4675 | 4650 | 14724 |
| 348 | 20230718 | 134500 | 7560900595 | 4660 | 4630 | 4660 | 4620 | 6162 |
| 349 | 20230718 | 134400 | 7532295055 | 4635 | 4640 | 4640 | 4620 | 10226 |
| 350 | 20230718 | 134300 | 7485012560 | 4640 | 4620 | 4640 | 4605 | 3720 |
| 351 | 20230718 | 134200 | 7467834770 | 4620 | 4635 | 4655 | 4620 | 21004 |
| 352 | 20230718 | 134100 | 7370333060 | 4635 | 4595 | 4635 | 4595 | 15205 |
| 353 | 20230718 | 134000 | 7300267975 | 4600 | 4595 | 4600 | 4595 | 3768 |
| 354 | 20230718 | 133900 | 7282951135 | 4600 | 4590 | 4600 | 4585 | 3396 |
| 355 | 20230718 | 133800 | 7267358540 | 4590 | 4580 | 4590 | 4575 | 3379 |
| 356 | 20230718 | 133700 | 7251875435 | 4585 | 4565 | 4585 | 4565 | 2871 |
| 357 | 20230718 | 133600 | 7238736330 | 4575 | 4575 | 4575 | 4565 | 96 |
| 358 | 20230718 | 133500 | 7238297920 | 4570 | 4555 | 4570 | 4555 | 1444 |
| 359 | 20230718 | 133400 | 7231713275 | 4560 | 4555 | 4560 | 4555 | 716 |
| 360 | 20230718 | 133300 | 7228450485 | 4560 | 4560 | 4565 | 4555 | 272 |
| 361 | 20230718 | 133200 | 7227210290 | 4565 | 4580 | 4580 | 4560 | 746 |
| 362 | 20230718 | 133100 | 7223806640 | 4580 | 4570 | 4580 | 4550 | 4017 |
| 363 | 20230718 | 133000 | 7205473205 | 4560 | 4565 | 4580 | 4560 | 2752 |
| 364 | 20230718 | 132900 | 7192904960 | 4570 | 4545 | 4570 | 4540 | 2002 |
| 365 | 20230718 | 132800 | 7183794835 | 4530 | 4545 | 4545 | 4530 | 484 |
| 366 | 20230718 | 132700 | 7181598255 | 4535 | 4535 | 4545 | 4530 | 230 |
| 367 | 20230718 | 132600 | 7180555505 | 4545 | 4545 | 4550 | 4535 | 5217 |
| 368 | 20230718 | 132500 | 7156861770 | 4550 | 4545 | 4550 | 4545 | 558 |
| 369 | 20230718 | 132400 | 7154323620 | 4550 | 4545 | 4550 | 4545 | 345 |
| 370 | 20230718 | 132300 | 7152755010 | 4550 | 4545 | 4550 | 4540 | 2384 |
| 371 | 20230718 | 132200 | 7141920590 | 4550 | 4550 | 4555 | 4550 | 1741 |
| 372 | 20230718 | 132100 | 7133997390 | 4545 | 4540 | 4550 | 4540 | 945 |
| 373 | 20230718 | 132000 | 7129701820 | 4540 | 4580 | 4580 | 4540 | 2703 |
| 374 | 20230718 | 131900 | 7117404360 | 4580 | 4550 | 4600 | 4550 | 8792 |
| 375 | 20230718 | 131800 | 7077138025 | 4550 | 4560 | 4560 | 4550 | 4307 |
| 376 | 20230718 | 131700 | 7057532055 | 4560 | 4565 | 4565 | 4560 | 630 |
| 377 | 20230718 | 131600 | 7054657075 | 4565 | 4545 | 4565 | 4545 | 1162 |
| 378 | 20230718 | 131500 | 7049356950 | 4540 | 4520 | 4540 | 4520 | 1089 |
| 379 | 20230718 | 131400 | 7044430655 | 4525 | 4520 | 4530 | 4520 | 105 |
| 380 | 20230718 | 131300 | 7043955380 | 4520 | 4520 | 4525 | 4520 | 107 |
| 381 | 20230718 | 131200 | 7043471735 | 4515 | 4515 | 4525 | 4515 | 1849 |
| 382 | 20230718 | 131100 | 7035113905 | 4515 | 4520 | 4525 | 4515 | 1471 |
| 383 | 20230718 | 131000 | 7028465290 | 4520 | 4530 | 4530 | 4520 | 3144 |
| 384 | 20230718 | 130900 | 7014240120 | 4535 | 4520 | 4535 | 4520 | 899 |
| 385 | 20230718 | 130800 | 7010173125 | 4520 | 4530 | 4545 | 4515 | 4590 |
| 386 | 20230718 | 130700 | 6989393440 | 4535 | 4510 | 4535 | 4510 | 3151 |
| 387 | 20230718 | 130600 | 6975132925 | 4515 | 4510 | 4515 | 4510 | 3608 |
| 388 | 20230718 | 130500 | 6958855635 | 4515 | 4515 | 4520 | 4510 | 5432 |
| 389 | 20230718 | 130400 | 6934337975 | 4515 | 4520 | 4525 | 4515 | 858 |
| 390 | 20230718 | 130300 | 6930462710 | 4520 | 4520 | 4525 | 4520 | 1435 |
| 391 | 20230718 | 130200 | 6923975670 | 4515 | 4530 | 4530 | 4510 | 3775 |
| 392 | 20230718 | 130100 | 6906931395 | 4525 | 4515 | 4525 | 4505 | 7648 |
| 393 | 20230718 | 130000 | 6872430015 | 4515 | 4530 | 4535 | 4515 | 2695 |
| 394 | 20230718 | 125900 | 6860229715 | 4535 | 4530 | 4535 | 4530 | 464 |
| 395 | 20230718 | 125800 | 6858126950 | 4530 | 4530 | 4535 | 4530 | 634 |
| 396 | 20230718 | 125700 | 6855254530 | 4530 | 4545 | 4545 | 4530 | 1365 |
| 397 | 20230718 | 125600 | 6849059145 | 4545 | 4540 | 4550 | 4540 | 1670 |
| 398 | 20230718 | 125500 | 6841471990 | 4540 | 4525 | 4580 | 4525 | 11401 |
| 399 | 20230718 | 125400 | 6789777280 | 4515 | 4535 | 4535 | 4515 | 2945 |
| 400 | 20230718 | 125300 | 6776445230 | 4530 | 4540 | 4540 | 4530 | 6704 |
| 401 | 20230718 | 125200 | 6746043635 | 4545 | 4555 | 4555 | 4540 | 2002 |
| 402 | 20230718 | 125100 | 6736938850 | 4550 | 4545 | 4565 | 4545 | 3509 |
| 403 | 20230718 | 125000 | 6720987265 | 4540 | 4550 | 4550 | 4535 | 1914 |
| 404 | 20230718 | 124900 | 6712296430 | 4545 | 4555 | 4555 | 4535 | 4456 |
| 405 | 20230718 | 124800 | 6692047460 | 4555 | 4560 | 4560 | 4540 | 4440 |
| 406 | 20230718 | 124700 | 6671860625 | 4570 | 4575 | 4575 | 4550 | 7759 |
| 407 | 20230718 | 124600 | 6636462375 | 4580 | 4590 | 4595 | 4575 | 1166 |
| 408 | 20230718 | 124500 | 6631113460 | 4595 | 4595 | 4600 | 4595 | 3033 |
| 409 | 20230718 | 124400 | 6617169925 | 4590 | 4600 | 4600 | 4585 | 5956 |
| 410 | 20230718 | 124300 | 6589823050 | 4600 | 4585 | 4600 | 4560 | 11869 |
| 411 | 20230718 | 124200 | 6535564605 | 4585 | 4585 | 4600 | 4585 | 2017 |
| 412 | 20230718 | 124100 | 6526302720 | 4590 | 4565 | 4595 | 4560 | 5959 |
| 413 | 20230718 | 124000 | 6499036575 | 4565 | 4605 | 4605 | 4565 | 11247 |
| 414 | 20230718 | 123900 | 6447605835 | 4600 | 4625 | 4630 | 4585 | 10110 |
| 415 | 20230718 | 123800 | 6401010925 | 4625 | 4625 | 4645 | 4625 | 6358 |
| 416 | 20230718 | 123700 | 6371560925 | 4625 | 4625 | 4650 | 4625 | 10845 |
| 417 | 20230718 | 123600 | 6321267220 | 4625 | 4600 | 4675 | 4600 | 42274 |
| 418 | 20230718 | 123500 | 6125048660 | 4600 | 4560 | 4600 | 4510 | 27569 |
| 419 | 20230718 | 123400 | 5999510735 | 4560 | 4670 | 4670 | 4520 | 64211 |
| 420 | 20230718 | 123300 | 5704693685 | 4655 | 4685 | 4735 | 4650 | 122972 |
| 421 | 20230718 | 123200 | 5126778140 | 4665 | 4625 | 4705 | 4600 | 119329 |
| 422 | 20230718 | 123100 | 4568276565 | 4625 | 4620 | 4625 | 4585 | 34064 |
| 423 | 20230718 | 123000 | 4411462205 | 4620 | 4545 | 4625 | 4535 | 18632 |
| 424 | 20230718 | 122900 | 4326085070 | 4545 | 4575 | 4665 | 4515 | 101627 |
| 425 | 20230718 | 122800 | 3859452205 | 4580 | 4530 | 4580 | 4525 | 46758 |
| 426 | 20230718 | 122700 | 3646036535 | 4530 | 4525 | 4530 | 4515 | 5818 |
| 427 | 20230718 | 122600 | 3619712210 | 4520 | 4500 | 4525 | 4490 | 9809 |
| 428 | 20230718 | 122500 | 3575495650 | 4505 | 4505 | 4530 | 4505 | 6526 |
| 429 | 20230718 | 122400 | 3546026225 | 4505 | 4500 | 4510 | 4500 | 4543 |
| 430 | 20230718 | 122300 | 3525554645 | 4500 | 4465 | 4500 | 4465 | 6687 |
| 431 | 20230718 | 122200 | 3495559395 | 4460 | 4460 | 4470 | 4455 | 4618 |
| 432 | 20230718 | 122100 | 3474950165 | 4465 | 4475 | 4485 | 4460 | 4125 |
| 433 | 20230718 | 122000 | 3456487990 | 4470 | 4420 | 4470 | 4420 | 8962 |
| 434 | 20230718 | 121900 | 3416681460 | 4425 | 4430 | 4430 | 4425 | 1172 |
| 435 | 20230718 | 121800 | 3411494885 | 4430 | 4435 | 4435 | 4430 | 122 |
| 436 | 20230718 | 121700 | 3410954065 | 4430 | 4430 | 4430 | 4425 | 1158 |
| 437 | 20230718 | 121600 | 3405829340 | 4430 | 4430 | 4430 | 4425 | 779 |
| 438 | 20230718 | 121500 | 3402378620 | 4430 | 4430 | 4430 | 4430 | 166 |
| 439 | 20230718 | 121400 | 3401643240 | 4430 | 4430 | 4430 | 4425 | 2054 |
| 440 | 20230718 | 121300 | 3392544270 | 4430 | 4415 | 4430 | 4415 | 1763 |
| 441 | 20230718 | 121200 | 3384750045 | 4410 | 4405 | 4415 | 4405 | 152 |
| 442 | 20230718 | 121100 | 3384079425 | 4410 | 4420 | 4430 | 4410 | 14490 |
| 443 | 20230718 | 121000 | 3320066635 | 4410 | 4430 | 4430 | 4410 | 1074 |
| 444 | 20230718 | 120900 | 3315321860 | 4430 | 4430 | 4430 | 4430 | 90 |
| 445 | 20230718 | 120800 | 3314923160 | 4425 | 4435 | 4435 | 4425 | 95 |
| 446 | 20230718 | 120700 | 3314502335 | 4435 | 4400 | 4435 | 4400 | 1829 |
| 447 | 20230718 | 120600 | 3306432710 | 4400 | 4420 | 4420 | 4400 | 373 |
| 448 | 20230718 | 120500 | 3304787920 | 4420 | 4420 | 4420 | 4415 | 141 |
| 449 | 20230718 | 120400 | 3304164950 | 4420 | 4435 | 4440 | 4420 | 126 |
| 450 | 20230718 | 120300 | 3303606510 | 4440 | 4410 | 4440 | 4410 | 2538 |
| 451 | 20230718 | 120200 | 3292395810 | 4410 | 4390 | 4410 | 4385 | 1301 |
| 452 | 20230718 | 120100 | 3286666810 | 4390 | 4390 | 4390 | 4385 | 94 |
| 453 | 20230718 | 120000 | 3286254255 | 4385 | 4390 | 4390 | 4385 | 236 |
| 454 | 20230718 | 115900 | 3285218470 | 4385 | 4390 | 4390 | 4385 | 255 |
| 455 | 20230718 | 115800 | 3284099270 | 4390 | 4390 | 4390 | 4385 | 148 |
| 456 | 20230718 | 115700 | 3283449635 | 4390 | 4385 | 4390 | 4385 | 59 |
| 457 | 20230718 | 115600 | 3283190875 | 4385 | 4390 | 4395 | 4385 | 306 |
| 458 | 20230718 | 115500 | 3281847780 | 4390 | 4385 | 4395 | 4385 | 1647 |
| 459 | 20230718 | 115400 | 3274619295 | 4395 | 4395 | 4395 | 4380 | 3867 |
| 460 | 20230718 | 115300 | 3257675540 | 4400 | 4405 | 4405 | 4400 | 391 |
| 461 | 20230718 | 115200 | 3255954375 | 4405 | 4405 | 4405 | 4400 | 191 |
| 462 | 20230718 | 115100 | 3255113320 | 4395 | 4400 | 4400 | 4390 | 139 |
| 463 | 20230718 | 115000 | 3254502660 | 4395 | 4390 | 4395 | 4390 | 194 |
| 464 | 20230718 | 114900 | 3253650280 | 4395 | 4395 | 4395 | 4395 | 119 |
| 465 | 20230718 | 114800 | 3253127275 | 4385 | 4390 | 4395 | 4385 | 2250 |
| 466 | 20230718 | 114700 | 3243249640 | 4380 | 4390 | 4390 | 4380 | 3184 |
| 467 | 20230718 | 114600 | 3229277175 | 4390 | 4375 | 4405 | 4375 | 1170 |
| 468 | 20230718 | 114500 | 3224148580 | 4370 | 4380 | 4380 | 4370 | 170 |
| 469 | 20230718 | 114400 | 3223404710 | 4365 | 4365 | 4365 | 4365 | 50 |
| 470 | 20230718 | 114300 | 3223186460 | 4400 | 4400 | 4400 | 4400 | 1 |
| 471 | 20230718 | 114200 | 3223182060 | 4375 | 4370 | 4375 | 4345 | 4561 |
| 472 | 20230718 | 114100 | 3203317090 | 4365 | 4370 | 4370 | 4365 | 140 |
| 473 | 20230718 | 114000 | 3202705540 | 4370 | 4360 | 4370 | 4360 | 80 |
| 474 | 20230718 | 113900 | 3202356440 | 4370 | 4350 | 4370 | 4350 | 375 |
| 475 | 20230718 | 113800 | 3200720415 | 4345 | 4365 | 4365 | 4345 | 1957 |
| 476 | 20230718 | 113700 | 3192203310 | 4355 | 4365 | 4365 | 4355 | 804 |
| 477 | 20230718 | 113600 | 3188699055 | 4365 | 4360 | 4375 | 4360 | 1161 |
| 478 | 20230718 | 113500 | 3183631310 | 4360 | 4360 | 4360 | 4360 | 50 |
| 479 | 20230718 | 113400 | 3183413310 | 4380 | 4385 | 4385 | 4370 | 5056 |
| 480 | 20230718 | 113300 | 3161243055 | 4385 | 4370 | 4400 | 4365 | 12413 |
| 481 | 20230718 | 113200 | 3106738940 | 4385 | 4405 | 4405 | 4330 | 21093 |
| 482 | 20230718 | 113100 | 3014834030 | 4370 | 4365 | 4405 | 4365 | 26203 |
| 483 | 20230718 | 113000 | 2899869775 | 4375 | 4360 | 4375 | 4360 | 51 |
| 484 | 20230718 | 112900 | 2899647400 | 4385 | 4355 | 4385 | 4350 | 1608 |
| 485 | 20230718 | 112800 | 2892645845 | 4355 | 4375 | 4375 | 4355 | 4078 |
| 486 | 20230718 | 112700 | 2874840690 | 4375 | 4375 | 4375 | 4370 | 182 |
| 487 | 20230718 | 112600 | 2874044900 | 4375 | 4370 | 4375 | 4365 | 272 |
| 488 | 20230718 | 112500 | 2872856345 | 4365 | 4355 | 4365 | 4355 | 790 |
| 489 | 20230718 | 112400 | 2869409670 | 4360 | 4360 | 4360 | 4355 | 311 |
| 490 | 20230718 | 112300 | 2868054145 | 4360 | 4365 | 4370 | 4360 | 2041 |
| 491 | 20230718 | 112200 | 2859145235 | 4360 | 4370 | 4370 | 4355 | 5917 |
| 492 | 20230718 | 112100 | 2833367795 | 4370 | 4375 | 4375 | 4350 | 3549 |
| 493 | 20230718 | 112000 | 2817873095 | 4375 | 4370 | 4375 | 4350 | 4833 |
| 494 | 20230718 | 111900 | 2796790525 | 4370 | 4410 | 4410 | 4370 | 6340 |
| 495 | 20230718 | 111800 | 2768970245 | 4395 | 4410 | 4410 | 4380 | 13302 |
| 496 | 20230718 | 111700 | 2710450800 | 4415 | 4435 | 4435 | 4415 | 10426 |
| 497 | 20230718 | 111600 | 2664294290 | 4435 | 4435 | 4435 | 4425 | 2662 |
| 498 | 20230718 | 111500 | 2652492065 | 4435 | 4460 | 4460 | 4435 | 1945 |
| 499 | 20230718 | 111400 | 2643842910 | 4465 | 4470 | 4470 | 4465 | 315 |
| 500 | 20230718 | 111300 | 2642436110 | 4465 | 4465 | 4470 | 4455 | 5160 |
| 501 | 20230718 | 111200 | 2619434995 | 4465 | 4470 | 4475 | 4465 | 5351 |
| 502 | 20230718 | 111100 | 2595523730 | 4470 | 4485 | 4490 | 4465 | 4951 |
| 503 | 20230718 | 111000 | 2573373605 | 4475 | 4465 | 4475 | 4460 | 9266 |
| 504 | 20230718 | 110900 | 2531967140 | 4470 | 4455 | 4470 | 4455 | 1059 |
| 505 | 20230718 | 110800 | 2527240535 | 4455 | 4450 | 4455 | 4450 | 794 |
| 506 | 20230718 | 110700 | 2523707185 | 4450 | 4445 | 4450 | 4445 | 468 |
| 507 | 20230718 | 110600 | 2521625440 | 4445 | 4445 | 4445 | 4440 | 857 |
| 508 | 20230718 | 110500 | 2517816925 | 4440 | 4440 | 4445 | 4435 | 883 |
| 509 | 20230718 | 110400 | 2513896565 | 4440 | 4450 | 4450 | 4435 | 1912 |
| 510 | 20230718 | 110300 | 2505406255 | 4445 | 4440 | 4445 | 4440 | 909 |
| 511 | 20230718 | 110200 | 2501366500 | 4445 | 4465 | 4465 | 4435 | 12259 |
| 512 | 20230718 | 110100 | 2446860810 | 4465 | 4470 | 4470 | 4465 | 3729 |
| 513 | 20230718 | 110000 | 2430203805 | 4475 | 4495 | 4505 | 4475 | 17670 |
| 514 | 20230718 | 105900 | 2351009895 | 4495 | 4485 | 4495 | 4485 | 3186 |
| 515 | 20230718 | 105800 | 2336717580 | 4485 | 4495 | 4500 | 4485 | 1108 |
| 516 | 20230718 | 105700 | 2331738125 | 4485 | 4480 | 4485 | 4480 | 227 |
| 517 | 20230718 | 105600 | 2330720690 | 4480 | 4485 | 4495 | 4480 | 535 |
| 518 | 20230718 | 105500 | 2328323465 | 4485 | 4500 | 4500 | 4485 | 1130 |
| 519 | 20230718 | 105400 | 2323248475 | 4500 | 4495 | 4500 | 4495 | 235 |
| 520 | 20230718 | 105300 | 2322191405 | 4500 | 4515 | 4520 | 4500 | 7149 |
| 521 | 20230718 | 105200 | 2289969890 | 4510 | 4500 | 4530 | 4500 | 6589 |
| 522 | 20230718 | 105100 | 2260202035 | 4500 | 4455 | 4515 | 4455 | 14855 |
| 523 | 20230718 | 105000 | 2193568105 | 4455 | 4460 | 4460 | 4455 | 703 |
| 524 | 20230718 | 104900 | 2190435240 | 4460 | 4470 | 4480 | 4455 | 2390 |
| 525 | 20230718 | 104800 | 2179759305 | 4480 | 4490 | 4500 | 4480 | 5509 |
| 526 | 20230718 | 104700 | 2155045000 | 4490 | 4510 | 4515 | 4490 | 6569 |
| 527 | 20230718 | 104600 | 2125439600 | 4500 | 4555 | 4560 | 4500 | 18537 |
| 528 | 20230718 | 104500 | 2041594920 | 4550 | 4465 | 4560 | 4465 | 59808 |
| 529 | 20230718 | 104400 | 1771926155 | 4465 | 4440 | 4465 | 4435 | 13916 |
| 530 | 20230718 | 104300 | 1710142310 | 4440 | 4450 | 4465 | 4440 | 8353 |
| 531 | 20230718 | 104200 | 1672962335 | 4455 | 4415 | 4460 | 4415 | 18223 |
| 532 | 20230718 | 104100 | 1592094785 | 4420 | 4425 | 4425 | 4410 | 4639 |
| 533 | 20230718 | 104000 | 1571614175 | 4430 | 4430 | 4435 | 4420 | 1764 |
| 534 | 20230718 | 103900 | 1563800695 | 4430 | 4420 | 4435 | 4400 | 14961 |
| 535 | 20230718 | 103800 | 1497689015 | 4420 | 4420 | 4440 | 4415 | 12652 |
| 536 | 20230718 | 103700 | 1441676575 | 4420 | 4400 | 4420 | 4400 | 7975 |
| 537 | 20230718 | 103600 | 1406517690 | 4395 | 4390 | 4400 | 4380 | 7735 |
| 538 | 20230718 | 103500 | 1372538900 | 4390 | 4390 | 4395 | 4350 | 7277 |
| 539 | 20230718 | 103400 | 1340683340 | 4400 | 4355 | 4400 | 4335 | 20521 |
| 540 | 20230718 | 103300 | 1250898370 | 4355 | 4315 | 4355 | 4305 | 15570 |
| 541 | 20230718 | 103200 | 1183653970 | 4315 | 4310 | 4320 | 4310 | 69 |
| 542 | 20230718 | 103100 | 1183356320 | 4310 | 4295 | 4325 | 4290 | 6843 |
| 543 | 20230718 | 103000 | 1153945430 | 4300 | 4305 | 4305 | 4300 | 377 |
| 544 | 20230718 | 102900 | 1152322765 | 4305 | 4310 | 4310 | 4305 | 132 |
| 545 | 20230718 | 102800 | 1151754095 | 4310 | 4330 | 4330 | 4310 | 1285 |
| 546 | 20230718 | 102700 | 1146197010 | 4345 | 4340 | 4345 | 4320 | 6189 |
| 547 | 20230718 | 102600 | 1119383855 | 4325 | 4310 | 4345 | 4310 | 7782 |
| 548 | 20230718 | 102500 | 1085668620 | 4315 | 4290 | 4315 | 4290 | 7137 |
| 549 | 20230718 | 102400 | 1054973570 | 4280 | 4275 | 4280 | 4275 | 579 |
| 550 | 20230718 | 102300 | 1052495670 | 4275 | 4305 | 4305 | 4275 | 3184 |
| 551 | 20230718 | 102200 | 1038809380 | 4310 | 4290 | 4345 | 4290 | 8037 |
| 552 | 20230718 | 102100 | 1004198860 | 4290 | 4285 | 4295 | 4285 | 181 |
| 553 | 20230718 | 102000 | 1003422385 | 4285 | 4285 | 4295 | 4280 | 7264 |
| 554 | 20230718 | 101900 | 972275160 | 4300 | 4255 | 4300 | 4255 | 5639 |
| 555 | 20230718 | 101800 | 948204595 | 4255 | 4250 | 4260 | 4245 | 1565 |
| 556 | 20230718 | 101700 | 941552605 | 4250 | 4245 | 4250 | 4240 | 3886 |
| 557 | 20230718 | 101600 | 925066830 | 4250 | 4255 | 4255 | 4245 | 4535 |
| 558 | 20230718 | 101500 | 905792250 | 4255 | 4260 | 4260 | 4255 | 2341 |
| 559 | 20230718 | 101400 | 895830850 | 4260 | 4265 | 4265 | 4260 | 98 |
| 560 | 20230718 | 101300 | 895413335 | 4265 | 4265 | 4270 | 4265 | 45 |
| 561 | 20230718 | 101200 | 895221385 | 4275 | 4275 | 4280 | 4255 | 2526 |
| 562 | 20230718 | 101100 | 884457405 | 4265 | 4260 | 4285 | 4255 | 7938 |
| 563 | 20230718 | 101000 | 850664630 | 4250 | 4255 | 4255 | 4250 | 446 |
| 564 | 20230718 | 100900 | 848767150 | 4260 | 4265 | 4265 | 4260 | 361 |
| 565 | 20230718 | 100800 | 847227735 | 4270 | 4270 | 4275 | 4270 | 2058 |
| 566 | 20230718 | 100700 | 838439935 | 4275 | 4275 | 4275 | 4270 | 497 |
| 567 | 20230718 | 100600 | 836315680 | 4275 | 4280 | 4280 | 4230 | 6415 |
| 568 | 20230718 | 100500 | 809085935 | 4280 | 4230 | 4280 | 4230 | 4691 |
| 569 | 20230718 | 100400 | 789090620 | 4240 | 4230 | 4250 | 4225 | 12815 |
| 570 | 20230718 | 100300 | 734897930 | 4235 | 4240 | 4240 | 4230 | 3120 |
| 571 | 20230718 | 100200 | 721680265 | 4260 | 4255 | 4260 | 4240 | 2903 |
| 572 | 20230718 | 100100 | 709362575 | 4250 | 4260 | 4260 | 4250 | 60 |
| 573 | 20230718 | 100000 | 709107475 | 4260 | 4230 | 4260 | 4225 | 3075 |
| 574 | 20230718 | 095900 | 696068600 | 4230 | 4235 | 4240 | 4215 | 5884 |
| 575 | 20230718 | 095800 | 671231430 | 4240 | 4245 | 4250 | 4235 | 2058 |
| 576 | 20230718 | 095700 | 662502425 | 4240 | 4240 | 4250 | 4230 | 9780 |
| 577 | 20230718 | 095600 | 621072380 | 4240 | 4225 | 4245 | 4225 | 1943 |
| 578 | 20230718 | 095500 | 612855745 | 4225 | 4235 | 4250 | 4215 | 14871 |
| 579 | 20230718 | 095400 | 550009660 | 4220 | 4205 | 4235 | 4205 | 10735 |
| 580 | 20230718 | 095300 | 504756390 | 4210 | 4225 | 4260 | 4210 | 11950 |
| 581 | 20230718 | 095200 | 454335100 | 4235 | 4250 | 4250 | 4215 | 9788 |
| 582 | 20230718 | 095100 | 412924100 | 4245 | 4265 | 4265 | 4245 | 1975 |
| 583 | 20230718 | 095000 | 404536440 | 4265 | 4270 | 4270 | 4245 | 8128 |
| 584 | 20230718 | 094900 | 369940530 | 4270 | 4270 | 4270 | 4270 | 1572 |
| 585 | 20230718 | 094800 | 363228090 | 4270 | 4295 | 4295 | 4270 | 5510 |
| 586 | 20230718 | 094700 | 339637700 | 4295 | 4320 | 4320 | 4295 | 11453 |
| 587 | 20230718 | 094600 | 290256610 | 4335 | 4335 | 4335 | 4335 | 53 |
| 588 | 20230718 | 094500 | 290026855 | 4335 | 4320 | 4335 | 4320 | 51 |
| 589 | 20230718 | 094400 | 289806520 | 4335 | 4320 | 4335 | 4320 | 201 |
| 590 | 20230718 | 094300 | 288938185 | 4320 | 4320 | 4320 | 4320 | 50 |
| 591 | 20230718 | 094200 | 288722185 | 4335 | 4320 | 4335 | 4320 | 51 |
| 592 | 20230718 | 094100 | 288501850 | 4325 | 4315 | 4325 | 4315 | 51 |
| 593 | 20230718 | 094000 | 288281775 | 4325 | 4325 | 4325 | 4315 | 805 |
| 594 | 20230718 | 093900 | 284806540 | 4330 | 4340 | 4340 | 4330 | 1095 |
| 595 | 20230718 | 093800 | 280057400 | 4345 | 4345 | 4345 | 4340 | 302 |
| 596 | 20230718 | 093700 | 278745460 | 4340 | 4340 | 4345 | 4340 | 1051 |
| 597 | 20230718 | 093600 | 274184115 | 4350 | 4345 | 4350 | 4340 | 161 |
| 598 | 20230718 | 093500 | 273484765 | 4340 | 4330 | 4340 | 4330 | 2122 |
| 599 | 20230718 | 093400 | 264290285 | 4330 | 4325 | 4330 | 4325 | 91 |
| 600 | 20230718 | 093300 | 263896455 | 4325 | 4320 | 4330 | 4310 | 105 |
| 601 | 20230718 | 093200 | 263443090 | 4310 | 4315 | 4315 | 4310 | 116 |
| 602 | 20230718 | 093100 | 262942800 | 4305 | 4305 | 4305 | 4305 | 50 |
| 603 | 20230718 | 093000 | 262727550 | 4315 | 4310 | 4315 | 4310 | 52 |
| 604 | 20230718 | 092900 | 262503420 | 4310 | 4305 | 4310 | 4305 | 855 |
| 605 | 20230718 | 092800 | 258820220 | 4305 | 4315 | 4315 | 4305 | 1449 |
| 606 | 20230718 | 092700 | 252574905 | 4315 | 4315 | 4330 | 4315 | 2075 |
| 607 | 20230718 | 092600 | 243612965 | 4315 | 4330 | 4330 | 4315 | 813 |
| 608 | 20230718 | 092500 | 240103905 | 4330 | 4335 | 4335 | 4325 | 88 |
| 609 | 20230718 | 092400 | 239723100 | 4335 | 4320 | 4335 | 4320 | 1029 |
| 610 | 20230718 | 092300 | 235274075 | 4320 | 4330 | 4330 | 4320 | 2569 |
| 611 | 20230718 | 092200 | 224172435 | 4325 | 4350 | 4350 | 4325 | 227 |
| 612 | 20230718 | 092100 | 223188275 | 4350 | 4345 | 4350 | 4345 | 863 |
| 613 | 20230718 | 092000 | 219437750 | 4355 | 4375 | 4375 | 4350 | 12792 |
| 614 | 20230718 | 091900 | 163686925 | 4380 | 4395 | 4400 | 4375 | 2679 |
| 615 | 20230718 | 091800 | 151953055 | 4400 | 4370 | 4400 | 4370 | 618 |
| 616 | 20230718 | 091700 | 149247275 | 4365 | 4385 | 4385 | 4365 | 2317 |
| 617 | 20230718 | 091600 | 139109800 | 4390 | 4360 | 4390 | 4355 | 8096 |
| 618 | 20230718 | 091500 | 103680290 | 4355 | 4355 | 4355 | 4355 | 34 |
| 619 | 20230718 | 091400 | 103532220 | 4350 | 4325 | 4350 | 4325 | 1686 |
| 620 | 20230718 | 091300 | 96226960 | 4325 | 4320 | 4325 | 4310 | 2299 |
| 621 | 20230718 | 091200 | 86302985 | 4320 | 4320 | 4320 | 4315 | 829 |
| 622 | 20230718 | 091100 | 82721710 | 4325 | 4325 | 4325 | 4325 | 912 |
| 623 | 20230718 | 091000 | 78777310 | 4325 | 4315 | 4325 | 4315 | 1784 |
| 624 | 20230718 | 090900 | 71078840 | 4320 | 4320 | 4320 | 4320 | 0 |
| 625 | 20230718 | 090800 | 71078840 | 4320 | 4330 | 4350 | 4320 | 378 |
| 626 | 20230718 | 090700 | 69445080 | 4330 | 4340 | 4355 | 4330 | 3608 |
| 627 | 20230718 | 090600 | 53805805 | 4340 | 4340 | 4340 | 4340 | 30 |
| 628 | 20230718 | 090500 | 53675605 | 4345 | 4360 | 4360 | 4345 | 2212 |
| 629 | 20230718 | 090400 | 44052575 | 4360 | 4365 | 4365 | 4360 | 2008 |
| 630 | 20230718 | 090300 | 35297690 | 4375 | 4345 | 4420 | 4340 | 4847 |
| 631 | 20230718 | 090200 | 14143395 | 4310 | 4340 | 4340 | 4310 | 1522 |
| 632 | 20230718 | 090100 | 7576315 | 4310 | 4340 | 4340 | 4310 | 1014 |
| 633 | 20230718 | 090000 | 3204010 | 4320 | 4310 | 4320 | 4310 | 743 |