30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 185600 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 8934 |
| 3 | 20230718 | 185500 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 4 | 20230718 | 185400 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 5 | 20230718 | 185300 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 6 | 20230718 | 185200 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 7 | 20230718 | 185100 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 8 | 20230718 | 185000 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 9 | 20230718 | 184900 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 10 | 20230718 | 184800 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 11 | 20230718 | 184700 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 12 | 20230718 | 184600 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 13 | 20230718 | 184500 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 14 | 20230718 | 184400 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 15 | 20230718 | 184300 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 16 | 20230718 | 184200 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 17 | 20230718 | 184100 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 18 | 20230718 | 184000 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 19 | 20230718 | 183900 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 20 | 20230718 | 183800 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 21 | 20230718 | 183700 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 22 | 20230718 | 183600 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 23 | 20230718 | 183500 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 24 | 20230718 | 183400 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 25 | 20230718 | 183300 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 26 | 20230718 | 183200 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 27 | 20230718 | 183100 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 28 | 20230718 | 183000 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 29 | 20230718 | 182900 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 30 | 20230718 | 182800 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 31 | 20230718 | 182700 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 32 | 20230718 | 182600 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 8934 |
| 33 | 20230718 | 182500 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 34 | 20230718 | 182400 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 35 | 20230718 | 182300 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 36 | 20230718 | 182200 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 37 | 20230718 | 182100 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 38 | 20230718 | 182000 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 39 | 20230718 | 181900 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 40 | 20230718 | 181800 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 41 | 20230718 | 181700 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 42 | 20230718 | 181600 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 43 | 20230718 | 181500 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 44 | 20230718 | 181400 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 45 | 20230718 | 181300 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 46 | 20230718 | 181200 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 47 | 20230718 | 181100 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 48 | 20230718 | 181000 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 49 | 20230718 | 180900 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 50 | 20230718 | 180800 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 51 | 20230718 | 180700 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 52 | 20230718 | 180600 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 53 | 20230718 | 180500 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 54 | 20230718 | 180400 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 55 | 20230718 | 180300 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 56 | 20230718 | 180200 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 57 | 20230718 | 180100 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 58 | 20230718 | 180000 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 59 | 20230718 | 175900 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 60 | 20230718 | 175800 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 61 | 20230718 | 175700 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 62 | 20230718 | 175600 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 8934 |
| 63 | 20230718 | 175500 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 64 | 20230718 | 175400 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 65 | 20230718 | 175300 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 66 | 20230718 | 175200 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 67 | 20230718 | 175100 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 68 | 20230718 | 175000 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 69 | 20230718 | 174900 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 70 | 20230718 | 174800 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 71 | 20230718 | 174700 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 72 | 20230718 | 174600 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 73 | 20230718 | 174500 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 74 | 20230718 | 174400 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 75 | 20230718 | 174300 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 76 | 20230718 | 174200 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 77 | 20230718 | 174100 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 78 | 20230718 | 174000 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 79 | 20230718 | 173900 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 80 | 20230718 | 173800 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 81 | 20230718 | 173700 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 82 | 20230718 | 173600 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 83 | 20230718 | 173500 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 84 | 20230718 | 173400 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 85 | 20230718 | 173300 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 86 | 20230718 | 173200 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 87 | 20230718 | 173100 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 88 | 20230718 | 173000 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 89 | 20230718 | 172900 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 90 | 20230718 | 172800 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 91 | 20230718 | 172700 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 92 | 20230718 | 172600 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 8934 |
| 93 | 20230718 | 172500 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 94 | 20230718 | 172400 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 95 | 20230718 | 172300 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 96 | 20230718 | 172200 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 97 | 20230718 | 172100 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 98 | 20230718 | 172000 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 99 | 20230718 | 171900 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 100 | 20230718 | 171800 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 101 | 20230718 | 171700 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 102 | 20230718 | 171600 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 103 | 20230718 | 171500 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 104 | 20230718 | 171400 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 105 | 20230718 | 171300 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 106 | 20230718 | 171200 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 107 | 20230718 | 171100 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 108 | 20230718 | 171000 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 109 | 20230718 | 170900 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 110 | 20230718 | 170800 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 111 | 20230718 | 170700 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 112 | 20230718 | 170600 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 113 | 20230718 | 170500 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 114 | 20230718 | 170400 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 115 | 20230718 | 170300 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 116 | 20230718 | 170200 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 117 | 20230718 | 170100 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 118 | 20230718 | 170000 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 119 | 20230718 | 165900 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 120 | 20230718 | 165800 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 121 | 20230718 | 165700 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 122 | 20230718 | 165600 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 8934 |
| 123 | 20230718 | 165500 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 124 | 20230718 | 165400 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 125 | 20230718 | 165300 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 126 | 20230718 | 165200 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 127 | 20230718 | 165100 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 128 | 20230718 | 165000 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 129 | 20230718 | 164900 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 130 | 20230718 | 164800 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 131 | 20230718 | 164700 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 132 | 20230718 | 164600 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 133 | 20230718 | 164500 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 134 | 20230718 | 164400 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 135 | 20230718 | 164300 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 136 | 20230718 | 164200 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 137 | 20230718 | 164100 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 138 | 20230718 | 164000 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 139 | 20230718 | 163900 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 140 | 20230718 | 163800 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 141 | 20230718 | 163700 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 142 | 20230718 | 163600 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 143 | 20230718 | 163500 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 144 | 20230718 | 163400 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 145 | 20230718 | 163300 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 146 | 20230718 | 163200 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 147 | 20230718 | 163100 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 148 | 20230718 | 163000 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 149 | 20230718 | 162900 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 150 | 20230718 | 162800 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 151 | 20230718 | 162700 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 152 | 20230718 | 162600 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 8934 |
| 153 | 20230718 | 162500 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 154 | 20230718 | 162400 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 155 | 20230718 | 162300 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 156 | 20230718 | 162200 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 157 | 20230718 | 162100 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 158 | 20230718 | 162000 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 159 | 20230718 | 161900 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 160 | 20230718 | 161800 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 161 | 20230718 | 161700 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 162 | 20230718 | 161600 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 163 | 20230718 | 161500 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 164 | 20230718 | 161400 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 165 | 20230718 | 161300 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 166 | 20230718 | 161200 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 167 | 20230718 | 161100 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 168 | 20230718 | 161000 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 169 | 20230718 | 160900 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 170 | 20230718 | 160800 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 171 | 20230718 | 160700 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 172 | 20230718 | 160600 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 173 | 20230718 | 160500 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 174 | 20230718 | 160400 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 175 | 20230718 | 160300 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 176 | 20230718 | 160200 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 177 | 20230718 | 160100 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 178 | 20230718 | 160000 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 179 | 20230718 | 155900 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 180 | 20230718 | 155800 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 181 | 20230718 | 155700 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 182 | 20230718 | 155600 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 8934 |
| 183 | 20230718 | 155500 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 184 | 20230718 | 155400 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 185 | 20230718 | 155300 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 186 | 20230718 | 155200 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 187 | 20230718 | 155100 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 188 | 20230718 | 155000 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 189 | 20230718 | 154900 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 190 | 20230718 | 154800 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 191 | 20230718 | 154700 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 192 | 20230718 | 154600 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 193 | 20230718 | 154500 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 194 | 20230718 | 154400 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 195 | 20230718 | 154300 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 196 | 20230718 | 154200 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 197 | 20230718 | 154100 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 198 | 20230718 | 154000 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 199 | 20230718 | 153900 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 200 | 20230718 | 153800 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 201 | 20230718 | 153700 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 202 | 20230718 | 153600 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 203 | 20230718 | 153500 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 204 | 20230718 | 153400 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 205 | 20230718 | 153300 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 206 | 20230718 | 153200 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 207 | 20230718 | 153100 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 0 |
| 208 | 20230718 | 153000 | 2950261850 | 4720 | 4720 | 4720 | 4720 | 8934 |
| 209 | 20230718 | 152900 | 2908093370 | 4730 | 4730 | 4730 | 4730 | 0 |
| 210 | 20230718 | 152800 | 2908093370 | 4730 | 4730 | 4730 | 4730 | 0 |
| 211 | 20230718 | 152700 | 2908093370 | 4730 | 4730 | 4730 | 4730 | 0 |
| 212 | 20230718 | 152600 | 2908093370 | 4730 | 4730 | 4730 | 4730 | 0 |
| 213 | 20230718 | 152500 | 2908093370 | 4730 | 4730 | 4730 | 4730 | 0 |
| 214 | 20230718 | 152400 | 2908093370 | 4730 | 4730 | 4730 | 4730 | 0 |
| 215 | 20230718 | 152300 | 2908093370 | 4730 | 4730 | 4730 | 4730 | 0 |
| 216 | 20230718 | 152200 | 2908093370 | 4730 | 4730 | 4730 | 4730 | 0 |
| 217 | 20230718 | 152100 | 2908093370 | 4730 | 4730 | 4730 | 4730 | 0 |
| 218 | 20230718 | 152000 | 2908093370 | 4730 | 4730 | 4730 | 4730 | 0 |
| 219 | 20230718 | 151900 | 2908093370 | 4730 | 4730 | 4730 | 4725 | 810 |
| 220 | 20230718 | 151800 | 2904263720 | 4730 | 4720 | 4730 | 4720 | 2153 |
| 221 | 20230718 | 151700 | 2894094630 | 4715 | 4715 | 4720 | 4715 | 470 |
| 222 | 20230718 | 151600 | 2891878435 | 4720 | 4725 | 4725 | 4720 | 78 |
| 223 | 20230718 | 151500 | 2891510045 | 4725 | 4725 | 4725 | 4715 | 72 |
| 224 | 20230718 | 151400 | 2891169895 | 4725 | 4725 | 4725 | 4710 | 613 |
| 225 | 20230718 | 151300 | 2888277190 | 4710 | 4715 | 4725 | 4710 | 829 |
| 226 | 20230718 | 151200 | 2884368450 | 4725 | 4715 | 4725 | 4715 | 586 |
| 227 | 20230718 | 151100 | 2881605260 | 4725 | 4720 | 4725 | 4710 | 1427 |
| 228 | 20230718 | 151000 | 2874877455 | 4725 | 4720 | 4725 | 4720 | 132 |
| 229 | 20230718 | 150900 | 2874254385 | 4725 | 4725 | 4725 | 4725 | 0 |
| 230 | 20230718 | 150800 | 2874254385 | 4725 | 4720 | 4725 | 4710 | 971 |
| 231 | 20230718 | 150700 | 2869675120 | 4720 | 4725 | 4725 | 4720 | 55 |
| 232 | 20230718 | 150600 | 2869415495 | 4725 | 4715 | 4725 | 4715 | 711 |
| 233 | 20230718 | 150500 | 2866060150 | 4720 | 4725 | 4725 | 4720 | 536 |
| 234 | 20230718 | 150400 | 2863530220 | 4725 | 4725 | 4725 | 4725 | 127 |
| 235 | 20230718 | 150300 | 2862930145 | 4725 | 4725 | 4730 | 4725 | 128 |
| 236 | 20230718 | 150200 | 2862325315 | 4725 | 4720 | 4725 | 4720 | 106 |
| 237 | 20230718 | 150100 | 2861824970 | 4725 | 4725 | 4725 | 4725 | 550 |
| 238 | 20230718 | 150000 | 2859226220 | 4725 | 4725 | 4725 | 4710 | 310 |
| 239 | 20230718 | 145900 | 2857765850 | 4725 | 4715 | 4725 | 4710 | 34 |
| 240 | 20230718 | 145800 | 2857605530 | 4715 | 4720 | 4725 | 4710 | 1945 |
| 241 | 20230718 | 145700 | 2848435585 | 4725 | 4725 | 4725 | 4725 | 54 |
| 242 | 20230718 | 145600 | 2848180435 | 4730 | 4725 | 4730 | 4720 | 494 |
| 243 | 20230718 | 145500 | 2845848580 | 4730 | 4730 | 4730 | 4730 | 0 |
| 244 | 20230718 | 145400 | 2845848580 | 4730 | 4735 | 4735 | 4730 | 438 |
| 245 | 20230718 | 145300 | 2843776745 | 4735 | 4725 | 4735 | 4725 | 414 |
| 246 | 20230718 | 145200 | 2841818560 | 4715 | 4715 | 4715 | 4715 | 289 |
| 247 | 20230718 | 145100 | 2840455925 | 4730 | 4730 | 4730 | 4730 | 20 |
| 248 | 20230718 | 145000 | 2840361325 | 4730 | 4725 | 4730 | 4715 | 1804 |
| 249 | 20230718 | 144900 | 2831836200 | 4725 | 4730 | 4730 | 4725 | 302 |
| 250 | 20230718 | 144800 | 2830407745 | 4730 | 4725 | 4730 | 4725 | 208 |
| 251 | 20230718 | 144700 | 2829424920 | 4725 | 4725 | 4725 | 4725 | 71 |
| 252 | 20230718 | 144600 | 2829089445 | 4725 | 4720 | 4725 | 4720 | 33 |
| 253 | 20230718 | 144500 | 2828933660 | 4720 | 4720 | 4720 | 4720 | 101 |
| 254 | 20230718 | 144400 | 2828456940 | 4720 | 4720 | 4720 | 4720 | 120 |
| 255 | 20230718 | 144300 | 2827890540 | 4720 | 4715 | 4720 | 4710 | 426 |
| 256 | 20230718 | 144200 | 2825883290 | 4715 | 4715 | 4715 | 4700 | 707 |
| 257 | 20230718 | 144100 | 2822555535 | 4715 | 4715 | 4715 | 4715 | 0 |
| 258 | 20230718 | 144000 | 2822555535 | 4715 | 4710 | 4715 | 4710 | 221 |
| 259 | 20230718 | 143900 | 2821514470 | 4710 | 4710 | 4710 | 4710 | 1 |
| 260 | 20230718 | 143800 | 2821509760 | 4700 | 4705 | 4705 | 4700 | 1002 |
| 261 | 20230718 | 143700 | 2816797690 | 4710 | 4700 | 4710 | 4700 | 146 |
| 262 | 20230718 | 143600 | 2816110815 | 4700 | 4710 | 4710 | 4700 | 3370 |
| 263 | 20230718 | 143500 | 2800269235 | 4710 | 4710 | 4710 | 4710 | 1 |
| 264 | 20230718 | 143400 | 2800264525 | 4710 | 4710 | 4710 | 4710 | 0 |
| 265 | 20230718 | 143300 | 2800264525 | 4710 | 4705 | 4710 | 4700 | 879 |
| 266 | 20230718 | 143200 | 2796132065 | 4710 | 4710 | 4710 | 4710 | 224 |
| 267 | 20230718 | 143100 | 2795077025 | 4710 | 4710 | 4710 | 4710 | 20 |
| 268 | 20230718 | 143000 | 2794982825 | 4710 | 4715 | 4740 | 4710 | 1962 |
| 269 | 20230718 | 142900 | 2785718685 | 4715 | 4710 | 4715 | 4710 | 102 |
| 270 | 20230718 | 142800 | 2785238260 | 4710 | 4710 | 4710 | 4710 | 392 |
| 271 | 20230718 | 142700 | 2783391940 | 4710 | 4710 | 4710 | 4710 | 327 |
| 272 | 20230718 | 142600 | 2781851770 | 4710 | 4710 | 4710 | 4710 | 64 |
| 273 | 20230718 | 142500 | 2781550330 | 4715 | 4715 | 4715 | 4715 | 0 |
| 274 | 20230718 | 142400 | 2781550330 | 4715 | 4710 | 4715 | 4700 | 905 |
| 275 | 20230718 | 142300 | 2777293635 | 4715 | 4705 | 4715 | 4705 | 383 |
| 276 | 20230718 | 142200 | 2775490600 | 4705 | 4705 | 4705 | 4705 | 30 |
| 277 | 20230718 | 142100 | 2775349450 | 4705 | 4705 | 4710 | 4700 | 2079 |
| 278 | 20230718 | 142000 | 2765564815 | 4715 | 4705 | 4715 | 4705 | 461 |
| 279 | 20230718 | 141900 | 2763394995 | 4705 | 4710 | 4710 | 4700 | 104 |
| 280 | 20230718 | 141800 | 2762905680 | 4710 | 4700 | 4710 | 4695 | 3382 |
| 281 | 20230718 | 141700 | 2746992095 | 4700 | 4695 | 4700 | 4695 | 213 |
| 282 | 20230718 | 141600 | 2745991985 | 4690 | 4690 | 4690 | 4690 | 241 |
| 283 | 20230718 | 141500 | 2744861695 | 4690 | 4690 | 4690 | 4680 | 4 |
| 284 | 20230718 | 141400 | 2744842945 | 4680 | 4685 | 4685 | 4680 | 909 |
| 285 | 20230718 | 141300 | 2740587825 | 4685 | 4685 | 4685 | 4685 | 1 |
| 286 | 20230718 | 141200 | 2740583140 | 4685 | 4680 | 4690 | 4680 | 146 |
| 287 | 20230718 | 141100 | 2739899525 | 4685 | 4690 | 4690 | 4680 | 696 |
| 288 | 20230718 | 141000 | 2736642220 | 4680 | 4680 | 4680 | 4680 | 120 |
| 289 | 20230718 | 140900 | 2736080620 | 4680 | 4690 | 4690 | 4680 | 300 |
| 290 | 20230718 | 140800 | 2734676190 | 4690 | 4680 | 4695 | 4680 | 186 |
| 291 | 20230718 | 140700 | 2733803715 | 4680 | 4680 | 4695 | 4680 | 207 |
| 292 | 20230718 | 140600 | 2732834940 | 4680 | 4680 | 4680 | 4680 | 0 |
| 293 | 20230718 | 140500 | 2732834940 | 4680 | 4680 | 4680 | 4675 | 342 |
| 294 | 20230718 | 140400 | 2731235735 | 4680 | 4675 | 4680 | 4675 | 585 |
| 295 | 20230718 | 140300 | 2728500850 | 4675 | 4675 | 4680 | 4675 | 1357 |
| 296 | 20230718 | 140200 | 2722156870 | 4680 | 4680 | 4680 | 4675 | 736 |
| 297 | 20230718 | 140100 | 2718714270 | 4680 | 4680 | 4680 | 4680 | 270 |
| 298 | 20230718 | 140000 | 2717450670 | 4690 | 4675 | 4690 | 4675 | 272 |
| 299 | 20230718 | 135900 | 2716179055 | 4675 | 4675 | 4675 | 4670 | 722 |
| 300 | 20230718 | 135800 | 2712804585 | 4685 | 4685 | 4685 | 4685 | 11 |
| 301 | 20230718 | 135700 | 2712753050 | 4675 | 4675 | 4675 | 4670 | 134 |
| 302 | 20230718 | 135600 | 2712126725 | 4675 | 4675 | 4675 | 4670 | 354 |
| 303 | 20230718 | 135500 | 2710473255 | 4675 | 4675 | 4680 | 4670 | 2131 |
| 304 | 20230718 | 135400 | 2700511330 | 4680 | 4690 | 4690 | 4680 | 109 |
| 305 | 20230718 | 135300 | 2700000710 | 4695 | 4670 | 4695 | 4670 | 340 |
| 306 | 20230718 | 135200 | 2698411160 | 4670 | 4695 | 4695 | 4670 | 2163 |
| 307 | 20230718 | 135100 | 2688307160 | 4695 | 4675 | 4695 | 4670 | 4536 |
| 308 | 20230718 | 135000 | 2667122895 | 4675 | 4690 | 4690 | 4670 | 5606 |
| 309 | 20230718 | 134900 | 2640894075 | 4690 | 4710 | 4710 | 4690 | 807 |
| 310 | 20230718 | 134800 | 2637105930 | 4700 | 4700 | 4700 | 4700 | 405 |
| 311 | 20230718 | 134700 | 2635202430 | 4700 | 4695 | 4700 | 4695 | 111 |
| 312 | 20230718 | 134600 | 2634681235 | 4695 | 4695 | 4695 | 4695 | 0 |
| 313 | 20230718 | 134500 | 2634681235 | 4695 | 4700 | 4700 | 4695 | 1351 |
| 314 | 20230718 | 134400 | 2628338275 | 4715 | 4715 | 4715 | 4715 | 60 |
| 315 | 20230718 | 134300 | 2628055375 | 4720 | 4700 | 4720 | 4695 | 875 |
| 316 | 20230718 | 134200 | 2623947050 | 4720 | 4720 | 4720 | 4720 | 0 |
| 317 | 20230718 | 134100 | 2623947050 | 4720 | 4725 | 4725 | 4695 | 1992 |
| 318 | 20230718 | 134000 | 2614587285 | 4695 | 4725 | 4725 | 4695 | 220 |
| 319 | 20230718 | 133900 | 2613548385 | 4730 | 4705 | 4730 | 4695 | 3537 |
| 320 | 20230718 | 133800 | 2596923295 | 4705 | 4705 | 4705 | 4705 | 200 |
| 321 | 20230718 | 133700 | 2595982295 | 4705 | 4705 | 4705 | 4705 | 20 |
| 322 | 20230718 | 133600 | 2595888195 | 4705 | 4705 | 4705 | 4705 | 200 |
| 323 | 20230718 | 133500 | 2594947195 | 4705 | 4730 | 4730 | 4705 | 502 |
| 324 | 20230718 | 133400 | 2592585175 | 4705 | 4710 | 4710 | 4705 | 558 |
| 325 | 20230718 | 133300 | 2589959675 | 4730 | 4715 | 4730 | 4710 | 1688 |
| 326 | 20230718 | 133200 | 2582003740 | 4715 | 4715 | 4715 | 4715 | 40 |
| 327 | 20230718 | 133100 | 2581815140 | 4715 | 4715 | 4715 | 4715 | 5 |
| 328 | 20230718 | 133000 | 2581791565 | 4730 | 4730 | 4730 | 4730 | 0 |
| 329 | 20230718 | 132900 | 2581791565 | 4730 | 4730 | 4730 | 4730 | 5 |
| 330 | 20230718 | 132800 | 2581767915 | 4735 | 4735 | 4735 | 4710 | 596 |
| 331 | 20230718 | 132700 | 2578959205 | 4710 | 4735 | 4735 | 4710 | 903 |
| 332 | 20230718 | 132600 | 2574706050 | 4710 | 4710 | 4710 | 4710 | 1160 |
| 333 | 20230718 | 132500 | 2569242450 | 4715 | 4730 | 4730 | 4715 | 1084 |
| 334 | 20230718 | 132400 | 2564127775 | 4715 | 4720 | 4720 | 4715 | 3810 |
| 335 | 20230718 | 132300 | 2546156680 | 4730 | 4730 | 4730 | 4730 | 113 |
| 336 | 20230718 | 132200 | 2545622190 | 4730 | 4730 | 4730 | 4730 | 76 |
| 337 | 20230718 | 132100 | 2545262710 | 4735 | 4725 | 4735 | 4725 | 930 |
| 338 | 20230718 | 132000 | 2540863275 | 4720 | 4720 | 4720 | 4720 | 98 |
| 339 | 20230718 | 131900 | 2540400715 | 4720 | 4715 | 4720 | 4715 | 268 |
| 340 | 20230718 | 131800 | 2539137085 | 4715 | 4700 | 4715 | 4700 | 1269 |
| 341 | 20230718 | 131700 | 2533167930 | 4700 | 4710 | 4710 | 4700 | 2684 |
| 342 | 20230718 | 131600 | 2520551970 | 4710 | 4705 | 4710 | 4700 | 1523 |
| 343 | 20230718 | 131500 | 2513388645 | 4700 | 4700 | 4700 | 4700 | 110 |
| 344 | 20230718 | 131400 | 2512871645 | 4690 | 4700 | 4700 | 4690 | 1047 |
| 345 | 20230718 | 131300 | 2507958900 | 4700 | 4700 | 4700 | 4700 | 1 |
| 346 | 20230718 | 131200 | 2507954200 | 4695 | 4690 | 4695 | 4690 | 401 |
| 347 | 20230718 | 131100 | 2506072850 | 4690 | 4690 | 4690 | 4690 | 4 |
| 348 | 20230718 | 131000 | 2506054090 | 4695 | 4695 | 4695 | 4695 | 100 |
| 349 | 20230718 | 130900 | 2505584590 | 4690 | 4700 | 4700 | 4690 | 23 |
| 350 | 20230718 | 130800 | 2505476520 | 4700 | 4680 | 4700 | 4680 | 1053 |
| 351 | 20230718 | 130700 | 2500545730 | 4685 | 4685 | 4685 | 4680 | 1357 |
| 352 | 20230718 | 130600 | 2494194435 | 4685 | 4690 | 4700 | 4685 | 1427 |
| 353 | 20230718 | 130500 | 2487507845 | 4705 | 4705 | 4705 | 4685 | 204 |
| 354 | 20230718 | 130400 | 2486552015 | 4685 | 4695 | 4695 | 4685 | 2361 |
| 355 | 20230718 | 130300 | 2475483005 | 4700 | 4700 | 4700 | 4700 | 10 |
| 356 | 20230718 | 130200 | 2475436005 | 4700 | 4695 | 4700 | 4690 | 2077 |
| 357 | 20230718 | 130100 | 2465687315 | 4700 | 4705 | 4705 | 4700 | 279 |
| 358 | 20230718 | 130000 | 2464376010 | 4705 | 4705 | 4705 | 4705 | 85 |
| 359 | 20230718 | 125900 | 2463976085 | 4710 | 4710 | 4710 | 4710 | 0 |
| 360 | 20230718 | 125800 | 2463976085 | 4710 | 4695 | 4710 | 4695 | 600 |
| 361 | 20230718 | 125700 | 2461158960 | 4695 | 4695 | 4705 | 4695 | 32 |
| 362 | 20230718 | 125600 | 2461008710 | 4695 | 4695 | 4705 | 4695 | 276 |
| 363 | 20230718 | 125500 | 2459712870 | 4700 | 4700 | 4700 | 4700 | 106 |
| 364 | 20230718 | 125400 | 2459214670 | 4695 | 4700 | 4700 | 4690 | 164 |
| 365 | 20230718 | 125300 | 2458445170 | 4695 | 4690 | 4695 | 4690 | 18 |
| 366 | 20230718 | 125200 | 2458360740 | 4695 | 4695 | 4695 | 4685 | 399 |
| 367 | 20230718 | 125100 | 2456490125 | 4695 | 4695 | 4695 | 4690 | 480 |
| 368 | 20230718 | 125000 | 2454236535 | 4685 | 4695 | 4695 | 4685 | 5459 |
| 369 | 20230718 | 124900 | 2428640040 | 4695 | 4710 | 4710 | 4695 | 206 |
| 370 | 20230718 | 124800 | 2427671000 | 4710 | 4690 | 4710 | 4690 | 539 |
| 371 | 20230718 | 124700 | 2425143070 | 4695 | 4710 | 4710 | 4695 | 121 |
| 372 | 20230718 | 124600 | 2424574960 | 4695 | 4695 | 4710 | 4695 | 649 |
| 373 | 20230718 | 124500 | 2421527860 | 4710 | 4710 | 4710 | 4695 | 2081 |
| 374 | 20230718 | 124400 | 2411751020 | 4710 | 4710 | 4710 | 4710 | 1 |
| 375 | 20230718 | 124300 | 2411746310 | 4710 | 4695 | 4710 | 4695 | 820 |
| 376 | 20230718 | 124200 | 2407890705 | 4695 | 4710 | 4710 | 4695 | 346 |
| 377 | 20230718 | 124100 | 2406262225 | 4710 | 4690 | 4710 | 4690 | 201 |
| 378 | 20230718 | 124000 | 2405319515 | 4690 | 4700 | 4710 | 4690 | 1745 |
| 379 | 20230718 | 123900 | 2397121795 | 4710 | 4695 | 4720 | 4690 | 2218 |
| 380 | 20230718 | 123800 | 2386708265 | 4720 | 4700 | 4720 | 4700 | 397 |
| 381 | 20230718 | 123700 | 2384842345 | 4720 | 4700 | 4720 | 4700 | 331 |
| 382 | 20230718 | 123600 | 2383281855 | 4700 | 4700 | 4700 | 4700 | 161 |
| 383 | 20230718 | 123500 | 2382525155 | 4700 | 4700 | 4700 | 4700 | 28 |
| 384 | 20230718 | 123400 | 2382393555 | 4700 | 4720 | 4720 | 4700 | 603 |
| 385 | 20230718 | 123300 | 2379549455 | 4720 | 4700 | 4720 | 4700 | 132 |
| 386 | 20230718 | 123200 | 2378928995 | 4715 | 4715 | 4715 | 4715 | 950 |
| 387 | 20230718 | 123100 | 2374449745 | 4715 | 4690 | 4715 | 4690 | 289 |
| 388 | 20230718 | 123000 | 2373093810 | 4715 | 4690 | 4715 | 4690 | 1363 |
| 389 | 20230718 | 122900 | 2366701285 | 4715 | 4700 | 4715 | 4690 | 461 |
| 390 | 20230718 | 122800 | 2364537600 | 4695 | 4695 | 4695 | 4695 | 458 |
| 391 | 20230718 | 122700 | 2362387290 | 4705 | 4710 | 4710 | 4705 | 31 |
| 392 | 20230718 | 122600 | 2362241375 | 4685 | 4715 | 4715 | 4685 | 2714 |
| 393 | 20230718 | 122500 | 2349507690 | 4730 | 4715 | 4730 | 4715 | 62 |
| 394 | 20230718 | 122400 | 2349215085 | 4715 | 4705 | 4715 | 4705 | 139 |
| 395 | 20230718 | 122300 | 2348560975 | 4705 | 4700 | 4710 | 4700 | 334 |
| 396 | 20230718 | 122200 | 2346991145 | 4700 | 4695 | 4700 | 4685 | 1707 |
| 397 | 20230718 | 122100 | 2338977415 | 4695 | 4685 | 4695 | 4685 | 445 |
| 398 | 20230718 | 122000 | 2336892390 | 4685 | 4690 | 4690 | 4685 | 1602 |
| 399 | 20230718 | 121900 | 2329385350 | 4690 | 4695 | 4695 | 4690 | 685 |
| 400 | 20230718 | 121800 | 2326171190 | 4695 | 4690 | 4695 | 4690 | 140 |
| 401 | 20230718 | 121700 | 2325514585 | 4690 | 4690 | 4695 | 4690 | 863 |
| 402 | 20230718 | 121600 | 2321467095 | 4695 | 4680 | 4695 | 4680 | 1072 |
| 403 | 20230718 | 121500 | 2316448245 | 4685 | 4690 | 4695 | 4685 | 1669 |
| 404 | 20230718 | 121400 | 2308626795 | 4685 | 4685 | 4695 | 4685 | 363 |
| 405 | 20230718 | 121300 | 2306925840 | 4685 | 4695 | 4695 | 4685 | 3125 |
| 406 | 20230718 | 121200 | 2292264765 | 4700 | 4695 | 4700 | 4695 | 133 |
| 407 | 20230718 | 121100 | 2291640260 | 4695 | 4695 | 4695 | 4690 | 1461 |
| 408 | 20230718 | 121000 | 2284781775 | 4700 | 4705 | 4705 | 4695 | 1398 |
| 409 | 20230718 | 120900 | 2278210805 | 4710 | 4710 | 4715 | 4710 | 266 |
| 410 | 20230718 | 120800 | 2276957925 | 4715 | 4715 | 4715 | 4710 | 572 |
| 411 | 20230718 | 120700 | 2274261660 | 4720 | 4725 | 4725 | 4720 | 87 |
| 412 | 20230718 | 120600 | 2273851000 | 4710 | 4720 | 4725 | 4710 | 938 |
| 413 | 20230718 | 120500 | 2269430015 | 4720 | 4730 | 4730 | 4720 | 21 |
| 414 | 20230718 | 120400 | 2269330875 | 4715 | 4725 | 4730 | 4715 | 651 |
| 415 | 20230718 | 120300 | 2266259735 | 4725 | 4730 | 4730 | 4720 | 912 |
| 416 | 20230718 | 120200 | 2261950635 | 4725 | 4730 | 4730 | 4725 | 844 |
| 417 | 20230718 | 120100 | 2257958525 | 4730 | 4700 | 4735 | 4690 | 339 |
| 418 | 20230718 | 120000 | 2256357200 | 4715 | 4735 | 4735 | 4660 | 26948 |
| 419 | 20230718 | 115900 | 2129551685 | 4740 | 4740 | 4740 | 4735 | 107 |
| 420 | 20230718 | 115800 | 2129044905 | 4740 | 4735 | 4740 | 4735 | 639 |
| 421 | 20230718 | 115700 | 2126018715 | 4740 | 4740 | 4740 | 4740 | 88 |
| 422 | 20230718 | 115600 | 2125601595 | 4740 | 4730 | 4740 | 4730 | 1508 |
| 423 | 20230718 | 115500 | 2118468715 | 4740 | 4730 | 4740 | 4730 | 381 |
| 424 | 20230718 | 115400 | 2116665445 | 4735 | 4745 | 4745 | 4735 | 4501 |
| 425 | 20230718 | 115300 | 2095349960 | 4750 | 4750 | 4750 | 4745 | 429 |
| 426 | 20230718 | 115200 | 2093313545 | 4750 | 4745 | 4750 | 4740 | 233 |
| 427 | 20230718 | 115100 | 2092207965 | 4745 | 4745 | 4745 | 4740 | 13 |
| 428 | 20230718 | 115000 | 2092146310 | 4735 | 4730 | 4735 | 4730 | 1210 |
| 429 | 20230718 | 114900 | 2086418295 | 4730 | 4745 | 4745 | 4730 | 66 |
| 430 | 20230718 | 114800 | 2086105740 | 4745 | 4730 | 4745 | 4730 | 475 |
| 431 | 20230718 | 114700 | 2083856515 | 4745 | 4730 | 4745 | 4730 | 407 |
| 432 | 20230718 | 114600 | 2081931360 | 4730 | 4730 | 4730 | 4725 | 875 |
| 433 | 20230718 | 114500 | 2077796875 | 4720 | 4720 | 4725 | 4720 | 895 |
| 434 | 20230718 | 114400 | 2073572455 | 4720 | 4720 | 4725 | 4720 | 447 |
| 435 | 20230718 | 114300 | 2071462610 | 4720 | 4730 | 4730 | 4720 | 2599 |
| 436 | 20230718 | 114200 | 2059192270 | 4735 | 4735 | 4735 | 4735 | 110 |
| 437 | 20230718 | 114100 | 2058671420 | 4735 | 4735 | 4735 | 4735 | 151 |
| 438 | 20230718 | 114000 | 2057956435 | 4735 | 4730 | 4735 | 4730 | 696 |
| 439 | 20230718 | 113900 | 2054664295 | 4730 | 4735 | 4735 | 4730 | 6 |
| 440 | 20230718 | 113800 | 2054635890 | 4735 | 4730 | 4735 | 4725 | 2888 |
| 441 | 20230718 | 113700 | 2040987545 | 4730 | 4730 | 4735 | 4730 | 1066 |
| 442 | 20230718 | 113600 | 2035945355 | 4735 | 4740 | 4740 | 4735 | 1684 |
| 443 | 20230718 | 113500 | 2027969000 | 4750 | 4740 | 4750 | 4740 | 944 |
| 444 | 20230718 | 113400 | 2023494360 | 4740 | 4740 | 4750 | 4740 | 283 |
| 445 | 20230718 | 113300 | 2022152440 | 4750 | 4740 | 4750 | 4740 | 152 |
| 446 | 20230718 | 113200 | 2021431940 | 4740 | 4750 | 4750 | 4735 | 346 |
| 447 | 20230718 | 113100 | 2019792765 | 4740 | 4740 | 4740 | 4740 | 300 |
| 448 | 20230718 | 113000 | 2018370765 | 4750 | 4745 | 4750 | 4740 | 752 |
| 449 | 20230718 | 112900 | 2014803915 | 4750 | 4750 | 4750 | 4745 | 186 |
| 450 | 20230718 | 112800 | 2013921060 | 4750 | 4760 | 4760 | 4750 | 619 |
| 451 | 20230718 | 112700 | 2010978580 | 4775 | 4760 | 4775 | 4760 | 2 |
| 452 | 20230718 | 112600 | 2010969045 | 4755 | 4775 | 4775 | 4755 | 554 |
| 453 | 20230718 | 112500 | 2008332070 | 4775 | 4775 | 4775 | 4775 | 105 |
| 454 | 20230718 | 112400 | 2007830695 | 4775 | 4750 | 4775 | 4745 | 11078 |
| 455 | 20230718 | 112300 | 1954987310 | 4750 | 4750 | 4755 | 4750 | 326 |
| 456 | 20230718 | 112200 | 1953438800 | 4755 | 4750 | 4755 | 4750 | 59 |
| 457 | 20230718 | 112100 | 1953158495 | 4750 | 4750 | 4755 | 4750 | 2225 |
| 458 | 20230718 | 112000 | 1942589735 | 4755 | 4755 | 4770 | 4755 | 1265 |
| 459 | 20230718 | 111900 | 1936574610 | 4770 | 4765 | 4770 | 4760 | 326 |
| 460 | 20230718 | 111800 | 1935022310 | 4765 | 4765 | 4775 | 4755 | 1165 |
| 461 | 20230718 | 111700 | 1929473410 | 4760 | 4765 | 4775 | 4760 | 518 |
| 462 | 20230718 | 111600 | 1927007010 | 4775 | 4765 | 4775 | 4765 | 91 |
| 463 | 20230718 | 111500 | 1926572895 | 4760 | 4770 | 4770 | 4760 | 721 |
| 464 | 20230718 | 111400 | 1923136320 | 4775 | 4755 | 4775 | 4755 | 273 |
| 465 | 20230718 | 111300 | 1921838085 | 4760 | 4760 | 4760 | 4760 | 198 |
| 466 | 20230718 | 111200 | 1920895605 | 4770 | 4770 | 4770 | 4755 | 881 |
| 467 | 20230718 | 111100 | 1916695130 | 4770 | 4770 | 4770 | 4770 | 92 |
| 468 | 20230718 | 111000 | 1916256290 | 4770 | 4765 | 4770 | 4765 | 634 |
| 469 | 20230718 | 110900 | 1913235270 | 4775 | 4775 | 4775 | 4775 | 104 |
| 470 | 20230718 | 110800 | 1912738670 | 4780 | 4755 | 4780 | 4755 | 841 |
| 471 | 20230718 | 110700 | 1908735390 | 4765 | 4765 | 4765 | 4755 | 1031 |
| 472 | 20230718 | 110600 | 1903832680 | 4775 | 4770 | 4775 | 4770 | 120 |
| 473 | 20230718 | 110500 | 1903260255 | 4780 | 4780 | 4780 | 4770 | 315 |
| 474 | 20230718 | 110400 | 1901754655 | 4780 | 4780 | 4780 | 4780 | 681 |
| 475 | 20230718 | 110300 | 1898499475 | 4780 | 4760 | 4780 | 4755 | 886 |
| 476 | 20230718 | 110200 | 1894283225 | 4760 | 4760 | 4765 | 4760 | 540 |
| 477 | 20230718 | 110100 | 1891711900 | 4765 | 4765 | 4765 | 4765 | 201 |
| 478 | 20230718 | 110000 | 1890754135 | 4780 | 4780 | 4780 | 4760 | 643 |
| 479 | 20230718 | 105900 | 1887687730 | 4780 | 4780 | 4780 | 4780 | 151 |
| 480 | 20230718 | 105800 | 1886965950 | 4780 | 4750 | 4785 | 4750 | 1337 |
| 481 | 20230718 | 105700 | 1880604145 | 4760 | 4755 | 4760 | 4750 | 163 |
| 482 | 20230718 | 105600 | 1879828295 | 4755 | 4750 | 4755 | 4750 | 722 |
| 483 | 20230718 | 105500 | 1876396135 | 4750 | 4730 | 4750 | 4730 | 478 |
| 484 | 20230718 | 105400 | 1874129515 | 4745 | 4735 | 4745 | 4725 | 3833 |
| 485 | 20230718 | 105300 | 1856005105 | 4735 | 4740 | 4740 | 4730 | 1854 |
| 486 | 20230718 | 105200 | 1847227920 | 4740 | 4745 | 4745 | 4740 | 1939 |
| 487 | 20230718 | 105100 | 1838036635 | 4745 | 4745 | 4745 | 4735 | 179 |
| 488 | 20230718 | 105000 | 1837187780 | 4745 | 4745 | 4745 | 4740 | 1189 |
| 489 | 20230718 | 104900 | 1831551755 | 4745 | 4760 | 4760 | 4745 | 639 |
| 490 | 20230718 | 104800 | 1828519440 | 4760 | 4760 | 4760 | 4745 | 593 |
| 491 | 20230718 | 104700 | 1825702440 | 4750 | 4760 | 4760 | 4750 | 35 |
| 492 | 20230718 | 104600 | 1825535850 | 4745 | 4750 | 4760 | 4740 | 6293 |
| 493 | 20230718 | 104500 | 1795665795 | 4750 | 4760 | 4760 | 4750 | 2464 |
| 494 | 20230718 | 104400 | 1783958655 | 4755 | 4760 | 4760 | 4755 | 557 |
| 495 | 20230718 | 104300 | 1781310090 | 4755 | 4785 | 4785 | 4755 | 3503 |
| 496 | 20230718 | 104200 | 1764628070 | 4785 | 4775 | 4785 | 4765 | 4 |
| 497 | 20230718 | 104100 | 1764608960 | 4775 | 4790 | 4790 | 4765 | 1786 |
| 498 | 20230718 | 104000 | 1756088440 | 4775 | 4785 | 4795 | 4775 | 664 |
| 499 | 20230718 | 103900 | 1752913950 | 4785 | 4770 | 4785 | 4770 | 1208 |
| 500 | 20230718 | 103800 | 1747142185 | 4770 | 4775 | 4775 | 4770 | 2 |
| 501 | 20230718 | 103700 | 1747132640 | 4775 | 4775 | 4775 | 4775 | 111 |
| 502 | 20230718 | 103600 | 1746602615 | 4775 | 4775 | 4775 | 4770 | 704 |
| 503 | 20230718 | 103500 | 1743243510 | 4775 | 4775 | 4775 | 4770 | 1565 |
| 504 | 20230718 | 103400 | 1735778335 | 4775 | 4775 | 4775 | 4775 | 1 |
| 505 | 20230718 | 103300 | 1735773560 | 4775 | 4805 | 4805 | 4775 | 1047 |
| 506 | 20230718 | 103200 | 1730773155 | 4805 | 4755 | 4810 | 4755 | 538 |
| 507 | 20230718 | 103100 | 1728203865 | 4755 | 4760 | 4775 | 4755 | 2699 |
| 508 | 20230718 | 103000 | 1715369540 | 4775 | 4755 | 4775 | 4750 | 1118 |
| 509 | 20230718 | 102900 | 1710056655 | 4780 | 4770 | 4780 | 4755 | 2560 |
| 510 | 20230718 | 102800 | 1697866615 | 4780 | 4780 | 4780 | 4780 | 51 |
| 511 | 20230718 | 102700 | 1697622835 | 4770 | 4785 | 4785 | 4770 | 192 |
| 512 | 20230718 | 102600 | 1696706345 | 4785 | 4785 | 4785 | 4785 | 140 |
| 513 | 20230718 | 102500 | 1696036445 | 4785 | 4790 | 4800 | 4785 | 787 |
| 514 | 20230718 | 102400 | 1692261060 | 4790 | 4765 | 4790 | 4765 | 2330 |
| 515 | 20230718 | 102300 | 1681130105 | 4765 | 4755 | 4770 | 4750 | 1511 |
| 516 | 20230718 | 102200 | 1673949550 | 4750 | 4745 | 4755 | 4740 | 3334 |
| 517 | 20230718 | 102100 | 1658113230 | 4750 | 4765 | 4765 | 4745 | 8916 |
| 518 | 20230718 | 102000 | 1615740115 | 4770 | 4760 | 4775 | 4760 | 1400 |
| 519 | 20230718 | 101900 | 1609074095 | 4755 | 4785 | 4785 | 4750 | 16601 |
| 520 | 20230718 | 101800 | 1529970195 | 4790 | 4790 | 4805 | 4790 | 937 |
| 521 | 20230718 | 101700 | 1525481745 | 4795 | 4805 | 4805 | 4785 | 36 |
| 522 | 20230718 | 101600 | 1525309100 | 4780 | 4815 | 4815 | 4780 | 2108 |
| 523 | 20230718 | 101500 | 1515219260 | 4790 | 4810 | 4815 | 4790 | 2481 |
| 524 | 20230718 | 101400 | 1503299605 | 4820 | 4795 | 4820 | 4795 | 1452 |
| 525 | 20230718 | 101300 | 1496320810 | 4810 | 4790 | 4810 | 4785 | 252 |
| 526 | 20230718 | 101200 | 1495113520 | 4795 | 4795 | 4795 | 4790 | 1795 |
| 527 | 20230718 | 101100 | 1486511620 | 4795 | 4790 | 4795 | 4790 | 1887 |
| 528 | 20230718 | 101000 | 1477471330 | 4795 | 4800 | 4800 | 4790 | 816 |
| 529 | 20230718 | 100900 | 1473559070 | 4805 | 4820 | 4820 | 4805 | 896 |
| 530 | 20230718 | 100800 | 1469249480 | 4810 | 4805 | 4820 | 4805 | 684 |
| 531 | 20230718 | 100700 | 1465962570 | 4815 | 4820 | 4820 | 4790 | 783 |
| 532 | 20230718 | 100600 | 1462194540 | 4795 | 4795 | 4795 | 4790 | 1924 |
| 533 | 20230718 | 100500 | 1452970620 | 4795 | 4795 | 4820 | 4790 | 854 |
| 534 | 20230718 | 100400 | 1448875955 | 4800 | 4810 | 4820 | 4800 | 9575 |
| 535 | 20230718 | 100300 | 1402902595 | 4825 | 4810 | 4825 | 4810 | 939 |
| 536 | 20230718 | 100200 | 1398385945 | 4810 | 4815 | 4825 | 4810 | 6491 |
| 537 | 20230718 | 100100 | 1367153360 | 4815 | 4825 | 4825 | 4815 | 1774 |
| 538 | 20230718 | 100000 | 1358611310 | 4825 | 4815 | 4825 | 4815 | 105 |
| 539 | 20230718 | 095900 | 1358104725 | 4815 | 4825 | 4825 | 4815 | 773 |
| 540 | 20230718 | 095800 | 1354382710 | 4815 | 4815 | 4825 | 4810 | 1082 |
| 541 | 20230718 | 095700 | 1349176720 | 4825 | 4825 | 4825 | 4825 | 89 |
| 542 | 20230718 | 095600 | 1348747295 | 4810 | 4815 | 4825 | 4810 | 546 |
| 543 | 20230718 | 095500 | 1346117085 | 4815 | 4810 | 4820 | 4810 | 911 |
| 544 | 20230718 | 095400 | 1341731915 | 4815 | 4815 | 4820 | 4815 | 1908 |
| 545 | 20230718 | 095300 | 1332542625 | 4830 | 4825 | 4830 | 4815 | 4399 |
| 546 | 20230718 | 095200 | 1311320305 | 4830 | 4830 | 4830 | 4825 | 108 |
| 547 | 20230718 | 095100 | 1310798680 | 4825 | 4855 | 4855 | 4825 | 2789 |
| 548 | 20230718 | 095000 | 1297318975 | 4855 | 4835 | 4855 | 4835 | 999 |
| 549 | 20230718 | 094900 | 1292473835 | 4830 | 4845 | 4850 | 4830 | 544 |
| 550 | 20230718 | 094800 | 1289838165 | 4830 | 4825 | 4845 | 4825 | 1795 |
| 551 | 20230718 | 094700 | 1281169775 | 4825 | 4825 | 4845 | 4825 | 148 |
| 552 | 20230718 | 094600 | 1280455400 | 4825 | 4825 | 4850 | 4820 | 2566 |
| 553 | 20230718 | 094500 | 1268076245 | 4850 | 4825 | 4850 | 4815 | 4644 |
| 554 | 20230718 | 094400 | 1245623635 | 4845 | 4845 | 4850 | 4820 | 2527 |
| 555 | 20230718 | 094300 | 1233383855 | 4830 | 4825 | 4845 | 4825 | 700 |
| 556 | 20230718 | 094200 | 1230006250 | 4845 | 4825 | 4845 | 4825 | 539 |
| 557 | 20230718 | 094100 | 1227405535 | 4825 | 4845 | 4845 | 4825 | 354 |
| 558 | 20230718 | 094000 | 1225697245 | 4845 | 4830 | 4845 | 4820 | 2166 |
| 559 | 20230718 | 093900 | 1215221055 | 4830 | 4815 | 4830 | 4815 | 2030 |
| 560 | 20230718 | 093800 | 1205441680 | 4815 | 4820 | 4820 | 4810 | 6943 |
| 561 | 20230718 | 093700 | 1172000685 | 4820 | 4820 | 4840 | 4820 | 1265 |
| 562 | 20230718 | 093600 | 1165902095 | 4820 | 4820 | 4820 | 4815 | 1440 |
| 563 | 20230718 | 093500 | 1158963880 | 4820 | 4815 | 4830 | 4815 | 3124 |
| 564 | 20230718 | 093400 | 1143913020 | 4815 | 4820 | 4820 | 4810 | 6694 |
| 565 | 20230718 | 093300 | 1111668880 | 4830 | 4830 | 4840 | 4820 | 6095 |
| 566 | 20230718 | 093200 | 1082245025 | 4830 | 4835 | 4840 | 4830 | 2547 |
| 567 | 20230718 | 093100 | 1069939125 | 4830 | 4835 | 4835 | 4830 | 4327 |
| 568 | 20230718 | 093000 | 1049029370 | 4835 | 4835 | 4840 | 4830 | 4933 |
| 569 | 20230718 | 092900 | 1025178740 | 4840 | 4830 | 4840 | 4830 | 3696 |
| 570 | 20230718 | 092800 | 1007305755 | 4835 | 4840 | 4845 | 4835 | 3020 |
| 571 | 20230718 | 092700 | 992703675 | 4845 | 4855 | 4855 | 4835 | 14282 |
| 572 | 20230718 | 092600 | 923563300 | 4850 | 4870 | 4870 | 4850 | 9277 |
| 573 | 20230718 | 092500 | 878519610 | 4870 | 4855 | 4870 | 4855 | 2474 |
| 574 | 20230718 | 092400 | 866496585 | 4860 | 4860 | 4860 | 4855 | 3218 |
| 575 | 20230718 | 092300 | 850866955 | 4865 | 4860 | 4865 | 4855 | 2302 |
| 576 | 20230718 | 092200 | 839679415 | 4855 | 4855 | 4860 | 4855 | 3398 |
| 577 | 20230718 | 092100 | 823177190 | 4860 | 4865 | 4870 | 4855 | 10358 |
| 578 | 20230718 | 092000 | 772831720 | 4870 | 4880 | 4880 | 4870 | 3729 |
| 579 | 20230718 | 091900 | 754658415 | 4890 | 4880 | 4890 | 4875 | 486 |
| 580 | 20230718 | 091800 | 752285310 | 4880 | 4880 | 4890 | 4875 | 2584 |
| 581 | 20230718 | 091700 | 739677465 | 4880 | 4885 | 4895 | 4880 | 3319 |
| 582 | 20230718 | 091600 | 723449500 | 4895 | 4895 | 4895 | 4880 | 722 |
| 583 | 20230718 | 091500 | 719918010 | 4895 | 4880 | 4895 | 4880 | 1434 |
| 584 | 20230718 | 091400 | 712908105 | 4885 | 4885 | 4885 | 4880 | 2986 |
| 585 | 20230718 | 091300 | 698330115 | 4885 | 4890 | 4895 | 4870 | 1452 |
| 586 | 20230718 | 091200 | 691248445 | 4895 | 4870 | 4895 | 4865 | 4101 |
| 587 | 20230718 | 091100 | 671265110 | 4880 | 4885 | 4890 | 4860 | 10586 |
| 588 | 20230718 | 091000 | 619710860 | 4885 | 4895 | 4895 | 4875 | 5473 |
| 589 | 20230718 | 090900 | 592987965 | 4890 | 4885 | 4910 | 4885 | 3822 |
| 590 | 20230718 | 090800 | 574294615 | 4885 | 4890 | 4890 | 4880 | 5795 |
| 591 | 20230718 | 090700 | 545992465 | 4900 | 4910 | 4950 | 4885 | 9554 |
| 592 | 20230718 | 090600 | 498999040 | 4910 | 4910 | 4910 | 4865 | 9099 |
| 593 | 20230718 | 090500 | 454582195 | 4910 | 4975 | 4990 | 4905 | 3763 |
| 594 | 20230718 | 090400 | 436004445 | 4990 | 4900 | 5110 | 4890 | 10143 |
| 595 | 20230718 | 090300 | 385404425 | 4900 | 4890 | 4930 | 4880 | 6957 |
| 596 | 20230718 | 090200 | 351278425 | 4900 | 4855 | 4905 | 4845 | 11848 |
| 597 | 20230718 | 090100 | 293439440 | 4855 | 4995 | 4995 | 4820 | 27775 |
| 598 | 20230718 | 090000 | 157274840 | 4995 | 5060 | 5060 | 4975 | 30603 |