29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 184200 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 20202 |
| 3 | 20230718 | 184100 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 4 | 20230718 | 184000 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 5 | 20230718 | 183900 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 6 | 20230718 | 183800 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 7 | 20230718 | 183700 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 8 | 20230718 | 183600 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 9 | 20230718 | 183500 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 10 | 20230718 | 183400 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 11 | 20230718 | 183300 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 12 | 20230718 | 183200 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 13 | 20230718 | 183100 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 14 | 20230718 | 183000 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 15 | 20230718 | 182900 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 16 | 20230718 | 182800 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 17 | 20230718 | 182700 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 18 | 20230718 | 182600 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 19 | 20230718 | 182500 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 20 | 20230718 | 182400 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 21 | 20230718 | 182300 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 22 | 20230718 | 182200 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 23 | 20230718 | 182100 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 24 | 20230718 | 182000 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 25 | 20230718 | 181900 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 26 | 20230718 | 181800 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 27 | 20230718 | 181700 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 28 | 20230718 | 181600 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 29 | 20230718 | 181500 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 30 | 20230718 | 181400 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 31 | 20230718 | 181300 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 32 | 20230718 | 181200 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 20202 |
| 33 | 20230718 | 181100 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 34 | 20230718 | 181000 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 35 | 20230718 | 180900 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 36 | 20230718 | 180800 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 37 | 20230718 | 180700 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 38 | 20230718 | 180600 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 39 | 20230718 | 180500 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 40 | 20230718 | 180400 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 41 | 20230718 | 180300 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 42 | 20230718 | 180200 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 43 | 20230718 | 180100 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 44 | 20230718 | 180000 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 45 | 20230718 | 175900 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 46 | 20230718 | 175800 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 47 | 20230718 | 175700 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 48 | 20230718 | 175600 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 49 | 20230718 | 175500 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 50 | 20230718 | 175400 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 51 | 20230718 | 175300 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 52 | 20230718 | 175200 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 53 | 20230718 | 175100 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 54 | 20230718 | 175000 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 55 | 20230718 | 174900 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 56 | 20230718 | 174800 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 57 | 20230718 | 174700 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 58 | 20230718 | 174600 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 59 | 20230718 | 174500 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 60 | 20230718 | 174400 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 61 | 20230718 | 174300 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 62 | 20230718 | 174200 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 20202 |
| 63 | 20230718 | 174100 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 64 | 20230718 | 174000 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 65 | 20230718 | 173900 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 66 | 20230718 | 173800 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 67 | 20230718 | 173700 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 68 | 20230718 | 173600 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 69 | 20230718 | 173500 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 70 | 20230718 | 173400 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 71 | 20230718 | 173300 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 72 | 20230718 | 173200 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 73 | 20230718 | 173100 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 74 | 20230718 | 173000 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 75 | 20230718 | 172900 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 76 | 20230718 | 172800 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 77 | 20230718 | 172700 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 78 | 20230718 | 172600 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 79 | 20230718 | 172500 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 80 | 20230718 | 172400 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 81 | 20230718 | 172300 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 82 | 20230718 | 172200 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 83 | 20230718 | 172100 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 84 | 20230718 | 172000 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 85 | 20230718 | 171900 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 86 | 20230718 | 171800 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 87 | 20230718 | 171700 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 88 | 20230718 | 171600 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 89 | 20230718 | 171500 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 90 | 20230718 | 171400 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 91 | 20230718 | 171300 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 92 | 20230718 | 171200 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 20202 |
| 93 | 20230718 | 171100 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 94 | 20230718 | 171000 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 95 | 20230718 | 170900 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 96 | 20230718 | 170800 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 97 | 20230718 | 170700 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 98 | 20230718 | 170600 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 99 | 20230718 | 170500 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 100 | 20230718 | 170400 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 101 | 20230718 | 170300 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 102 | 20230718 | 170200 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 103 | 20230718 | 170100 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 104 | 20230718 | 170000 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 105 | 20230718 | 165900 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 106 | 20230718 | 165800 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 107 | 20230718 | 165700 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 108 | 20230718 | 165600 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 109 | 20230718 | 165500 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 110 | 20230718 | 165400 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 111 | 20230718 | 165300 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 112 | 20230718 | 165200 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 113 | 20230718 | 165100 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 114 | 20230718 | 165000 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 115 | 20230718 | 164900 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 116 | 20230718 | 164800 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 117 | 20230718 | 164700 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 118 | 20230718 | 164600 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 119 | 20230718 | 164500 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 120 | 20230718 | 164400 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 121 | 20230718 | 164300 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 122 | 20230718 | 164200 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 20202 |
| 123 | 20230718 | 164100 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 124 | 20230718 | 164000 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 125 | 20230718 | 163900 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 126 | 20230718 | 163800 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 127 | 20230718 | 163700 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 128 | 20230718 | 163600 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 129 | 20230718 | 163500 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 130 | 20230718 | 163400 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 131 | 20230718 | 163300 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 132 | 20230718 | 163200 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 133 | 20230718 | 163100 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 134 | 20230718 | 163000 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 135 | 20230718 | 162900 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 136 | 20230718 | 162800 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 137 | 20230718 | 162700 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 138 | 20230718 | 162600 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 139 | 20230718 | 162500 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 140 | 20230718 | 162400 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 141 | 20230718 | 162300 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 142 | 20230718 | 162200 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 143 | 20230718 | 162100 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 144 | 20230718 | 162000 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 145 | 20230718 | 161900 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 146 | 20230718 | 161800 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 147 | 20230718 | 161700 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 148 | 20230718 | 161600 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 149 | 20230718 | 161500 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 150 | 20230718 | 161400 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 151 | 20230718 | 161300 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 152 | 20230718 | 161200 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 20202 |
| 153 | 20230718 | 161100 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 154 | 20230718 | 161000 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 155 | 20230718 | 160900 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 156 | 20230718 | 160800 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 157 | 20230718 | 160700 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 158 | 20230718 | 160600 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 159 | 20230718 | 160500 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 160 | 20230718 | 160400 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 161 | 20230718 | 160300 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 162 | 20230718 | 160200 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 163 | 20230718 | 160100 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 164 | 20230718 | 160000 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 165 | 20230718 | 155900 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 166 | 20230718 | 155800 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 167 | 20230718 | 155700 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 168 | 20230718 | 155600 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 169 | 20230718 | 155500 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 170 | 20230718 | 155400 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 171 | 20230718 | 155300 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 172 | 20230718 | 155200 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 173 | 20230718 | 155100 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 174 | 20230718 | 155000 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 175 | 20230718 | 154900 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 176 | 20230718 | 154800 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 177 | 20230718 | 154700 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 178 | 20230718 | 154600 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 179 | 20230718 | 154500 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 180 | 20230718 | 154400 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 181 | 20230718 | 154300 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 182 | 20230718 | 154200 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 20202 |
| 183 | 20230718 | 154100 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 184 | 20230718 | 154000 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 185 | 20230718 | 153900 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 186 | 20230718 | 153800 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 187 | 20230718 | 153700 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 188 | 20230718 | 153600 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 189 | 20230718 | 153500 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 190 | 20230718 | 153400 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 191 | 20230718 | 153300 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 192 | 20230718 | 153200 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 193 | 20230718 | 153100 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 0 |
| 194 | 20230718 | 153000 | 2490725575 | 2845 | 2845 | 2845 | 2845 | 20202 |
| 195 | 20230718 | 152900 | 2433250885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 196 | 20230718 | 152800 | 2433250885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 197 | 20230718 | 152700 | 2433250885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 198 | 20230718 | 152600 | 2433250885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 199 | 20230718 | 152500 | 2433250885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 200 | 20230718 | 152400 | 2433250885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 201 | 20230718 | 152300 | 2433250885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 202 | 20230718 | 152200 | 2433250885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 203 | 20230718 | 152100 | 2433250885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 204 | 20230718 | 152000 | 2433250885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 205 | 20230718 | 151900 | 2433250885 | 2860 | 2860 | 2860 | 2845 | 4163 |
| 206 | 20230718 | 151800 | 2421379640 | 2860 | 2860 | 2860 | 2855 | 3409 |
| 207 | 20230718 | 151700 | 2411630650 | 2860 | 2860 | 2860 | 2850 | 1367 |
| 208 | 20230718 | 151600 | 2407731770 | 2850 | 2855 | 2860 | 2850 | 31858 |
| 209 | 20230718 | 151500 | 2316805290 | 2850 | 2850 | 2850 | 2850 | 3807 |
| 210 | 20230718 | 151400 | 2305955340 | 2850 | 2845 | 2850 | 2845 | 3001 |
| 211 | 20230718 | 151300 | 2297417490 | 2850 | 2845 | 2850 | 2840 | 3042 |
| 212 | 20230718 | 151200 | 2288762800 | 2850 | 2845 | 2850 | 2845 | 1670 |
| 213 | 20230718 | 151100 | 2284008015 | 2845 | 2845 | 2845 | 2845 | 2109 |
| 214 | 20230718 | 151000 | 2278007910 | 2850 | 2845 | 2850 | 2845 | 387 |
| 215 | 20230718 | 150900 | 2276905380 | 2850 | 2845 | 2850 | 2845 | 85 |
| 216 | 20230718 | 150800 | 2276663550 | 2850 | 2845 | 2850 | 2845 | 170 |
| 217 | 20230718 | 150700 | 2276179890 | 2850 | 2840 | 2850 | 2840 | 3163 |
| 218 | 20230718 | 150600 | 2267193215 | 2850 | 2845 | 2850 | 2845 | 103 |
| 219 | 20230718 | 150500 | 2266900175 | 2850 | 2850 | 2850 | 2840 | 118 |
| 220 | 20230718 | 150400 | 2266564585 | 2845 | 2845 | 2850 | 2845 | 170 |
| 221 | 20230718 | 150300 | 2266080925 | 2845 | 2840 | 2850 | 2840 | 5055 |
| 222 | 20230718 | 150200 | 2251696495 | 2845 | 2845 | 2845 | 2845 | 0 |
| 223 | 20230718 | 150100 | 2251696495 | 2845 | 2845 | 2845 | 2845 | 200 |
| 224 | 20230718 | 150000 | 2251127495 | 2845 | 2840 | 2845 | 2840 | 239 |
| 225 | 20230718 | 145900 | 2250447690 | 2840 | 2840 | 2840 | 2840 | 1760 |
| 226 | 20230718 | 145800 | 2245449290 | 2835 | 2840 | 2840 | 2835 | 605 |
| 227 | 20230718 | 145700 | 2243731240 | 2840 | 2835 | 2840 | 2835 | 508 |
| 228 | 20230718 | 145600 | 2242289025 | 2840 | 2840 | 2840 | 2840 | 153 |
| 229 | 20230718 | 145500 | 2241854505 | 2840 | 2835 | 2840 | 2830 | 3600 |
| 230 | 20230718 | 145400 | 2231657995 | 2840 | 2845 | 2845 | 2840 | 2 |
| 231 | 20230718 | 145300 | 2231652310 | 2840 | 2840 | 2845 | 2840 | 414 |
| 232 | 20230718 | 145200 | 2230476545 | 2845 | 2845 | 2845 | 2845 | 201 |
| 233 | 20230718 | 145100 | 2229904700 | 2845 | 2845 | 2845 | 2845 | 29 |
| 234 | 20230718 | 145000 | 2229822195 | 2845 | 2845 | 2850 | 2845 | 149 |
| 235 | 20230718 | 144900 | 2229398275 | 2845 | 2840 | 2845 | 2835 | 4534 |
| 236 | 20230718 | 144800 | 2216536855 | 2845 | 2845 | 2845 | 2845 | 0 |
| 237 | 20230718 | 144700 | 2216536855 | 2845 | 2845 | 2845 | 2845 | 0 |
| 238 | 20230718 | 144600 | 2216536855 | 2845 | 2845 | 2845 | 2845 | 500 |
| 239 | 20230718 | 144500 | 2215114355 | 2850 | 2850 | 2850 | 2850 | 0 |
| 240 | 20230718 | 144400 | 2215114355 | 2850 | 2845 | 2850 | 2845 | 2 |
| 241 | 20230718 | 144300 | 2215108660 | 2845 | 2845 | 2855 | 2845 | 168 |
| 242 | 20230718 | 144200 | 2214630690 | 2855 | 2845 | 2855 | 2845 | 6311 |
| 243 | 20230718 | 144100 | 2196635665 | 2845 | 2840 | 2850 | 2840 | 28284 |
| 244 | 20230718 | 144000 | 2116169650 | 2840 | 2840 | 2845 | 2840 | 2131 |
| 245 | 20230718 | 143900 | 2110117555 | 2840 | 2840 | 2845 | 2840 | 2258 |
| 246 | 20230718 | 143800 | 2103704785 | 2835 | 2830 | 2835 | 2830 | 7316 |
| 247 | 20230718 | 143700 | 2082988630 | 2830 | 2830 | 2830 | 2830 | 1000 |
| 248 | 20230718 | 143600 | 2080158630 | 2820 | 2815 | 2820 | 2815 | 8310 |
| 249 | 20230718 | 143500 | 2056724480 | 2815 | 2825 | 2825 | 2815 | 7982 |
| 250 | 20230718 | 143400 | 2034213180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 251 | 20230718 | 143300 | 2034213180 | 2835 | 2835 | 2835 | 2835 | 0 |
| 252 | 20230718 | 143200 | 2034213180 | 2835 | 2840 | 2840 | 2835 | 1369 |
| 253 | 20230718 | 143100 | 2030325310 | 2840 | 2840 | 2840 | 2840 | 0 |
| 254 | 20230718 | 143000 | 2030325310 | 2840 | 2840 | 2840 | 2840 | 0 |
| 255 | 20230718 | 142900 | 2030325310 | 2840 | 2840 | 2840 | 2840 | 1 |
| 256 | 20230718 | 142800 | 2030322470 | 2825 | 2825 | 2825 | 2825 | 345 |
| 257 | 20230718 | 142700 | 2029347845 | 2825 | 2835 | 2840 | 2825 | 6700 |
| 258 | 20230718 | 142600 | 2010329595 | 2840 | 2825 | 2840 | 2825 | 9000 |
| 259 | 20230718 | 142500 | 1984793170 | 2825 | 2820 | 2825 | 2820 | 5000 |
| 260 | 20230718 | 142400 | 1970670520 | 2825 | 2805 | 2825 | 2800 | 3017 |
| 261 | 20230718 | 142300 | 1962147845 | 2800 | 2805 | 2825 | 2800 | 5751 |
| 262 | 20230718 | 142200 | 1946031090 | 2805 | 2815 | 2815 | 2805 | 5000 |
| 263 | 20230718 | 142100 | 1931991640 | 2825 | 2825 | 2825 | 2825 | 0 |
| 264 | 20230718 | 142000 | 1931991640 | 2825 | 2825 | 2825 | 2825 | 1 |
| 265 | 20230718 | 141900 | 1931988815 | 2810 | 2830 | 2830 | 2810 | 1001 |
| 266 | 20230718 | 141800 | 1929175985 | 2815 | 2820 | 2830 | 2815 | 1006 |
| 267 | 20230718 | 141700 | 1926344055 | 2830 | 2830 | 2830 | 2830 | 0 |
| 268 | 20230718 | 141600 | 1926344055 | 2830 | 2830 | 2830 | 2830 | 0 |
| 269 | 20230718 | 141500 | 1926344055 | 2830 | 2830 | 2830 | 2830 | 0 |
| 270 | 20230718 | 141400 | 1926344055 | 2830 | 2830 | 2830 | 2830 | 100 |
| 271 | 20230718 | 141300 | 1926061055 | 2830 | 2830 | 2830 | 2830 | 1850 |
| 272 | 20230718 | 141200 | 1920825555 | 2830 | 2830 | 2830 | 2830 | 1305 |
| 273 | 20230718 | 141100 | 1917132405 | 2830 | 2830 | 2830 | 2830 | 200 |
| 274 | 20230718 | 141000 | 1916566405 | 2830 | 2830 | 2830 | 2830 | 514 |
| 275 | 20230718 | 140900 | 1915111785 | 2830 | 2830 | 2835 | 2810 | 1576 |
| 276 | 20230718 | 140800 | 1910652380 | 2830 | 2830 | 2830 | 2830 | 0 |
| 277 | 20230718 | 140700 | 1910652380 | 2830 | 2830 | 2830 | 2830 | 0 |
| 278 | 20230718 | 140600 | 1910652380 | 2830 | 2830 | 2830 | 2830 | 0 |
| 279 | 20230718 | 140500 | 1910652380 | 2830 | 2820 | 2830 | 2820 | 3202 |
| 280 | 20230718 | 140400 | 1901590730 | 2830 | 2830 | 2830 | 2830 | 0 |
| 281 | 20230718 | 140300 | 1901590730 | 2830 | 2830 | 2830 | 2830 | 2791 |
| 282 | 20230718 | 140200 | 1893692200 | 2830 | 2830 | 2830 | 2830 | 501 |
| 283 | 20230718 | 140100 | 1892274370 | 2830 | 2825 | 2830 | 2825 | 3060 |
| 284 | 20230718 | 140000 | 1883614805 | 2825 | 2825 | 2825 | 2815 | 1280 |
| 285 | 20230718 | 135900 | 1880009595 | 2825 | 2820 | 2825 | 2820 | 1721 |
| 286 | 20230718 | 135800 | 1875148870 | 2815 | 2815 | 2815 | 2815 | 11 |
| 287 | 20230718 | 135700 | 1875117905 | 2815 | 2815 | 2815 | 2815 | 0 |
| 288 | 20230718 | 135600 | 1875117905 | 2815 | 2805 | 2815 | 2805 | 1007 |
| 289 | 20230718 | 135500 | 1872293260 | 2815 | 2815 | 2815 | 2815 | 2746 |
| 290 | 20230718 | 135400 | 1864563270 | 2815 | 2815 | 2815 | 2815 | 1500 |
| 291 | 20230718 | 135300 | 1860340770 | 2805 | 2820 | 2820 | 2805 | 233 |
| 292 | 20230718 | 135200 | 1859687185 | 2815 | 2815 | 2815 | 2815 | 100 |
| 293 | 20230718 | 135100 | 1859405685 | 2820 | 2820 | 2820 | 2820 | 850 |
| 294 | 20230718 | 135000 | 1857008685 | 2820 | 2820 | 2820 | 2805 | 2181 |
| 295 | 20230718 | 134900 | 1850886615 | 2820 | 2820 | 2820 | 2820 | 0 |
| 296 | 20230718 | 134800 | 1850886615 | 2820 | 2820 | 2820 | 2820 | 350 |
| 297 | 20230718 | 134700 | 1849899615 | 2820 | 2815 | 2820 | 2815 | 51 |
| 298 | 20230718 | 134600 | 1849756045 | 2815 | 2815 | 2815 | 2815 | 102 |
| 299 | 20230718 | 134500 | 1849468915 | 2810 | 2810 | 2810 | 2810 | 0 |
| 300 | 20230718 | 134400 | 1849468915 | 2810 | 2810 | 2810 | 2810 | 103 |
| 301 | 20230718 | 134300 | 1849179485 | 2810 | 2820 | 2820 | 2810 | 4835 |
| 302 | 20230718 | 134200 | 1835548295 | 2815 | 2815 | 2815 | 2815 | 845 |
| 303 | 20230718 | 134100 | 1833169620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 304 | 20230718 | 134000 | 1833169620 | 2815 | 2810 | 2815 | 2810 | 1104 |
| 305 | 20230718 | 133900 | 1830061880 | 2810 | 2815 | 2815 | 2810 | 20 |
| 306 | 20230718 | 133800 | 1830005605 | 2815 | 2815 | 2815 | 2815 | 98 |
| 307 | 20230718 | 133700 | 1829729735 | 2815 | 2805 | 2815 | 2805 | 31 |
| 308 | 20230718 | 133600 | 1829642770 | 2815 | 2815 | 2815 | 2815 | 170 |
| 309 | 20230718 | 133500 | 1829164220 | 2815 | 2810 | 2815 | 2805 | 342 |
| 310 | 20230718 | 133400 | 1828204895 | 2815 | 2805 | 2815 | 2805 | 401 |
| 311 | 20230718 | 133300 | 1827080080 | 2815 | 2815 | 2815 | 2815 | 1 |
| 312 | 20230718 | 133200 | 1827077265 | 2810 | 2810 | 2810 | 2810 | 1423 |
| 313 | 20230718 | 133100 | 1823078635 | 2815 | 2815 | 2815 | 2815 | 0 |
| 314 | 20230718 | 133000 | 1823078635 | 2815 | 2815 | 2815 | 2815 | 505 |
| 315 | 20230718 | 132900 | 1821657060 | 2815 | 2815 | 2815 | 2815 | 0 |
| 316 | 20230718 | 132800 | 1821657060 | 2815 | 2815 | 2815 | 2815 | 5 |
| 317 | 20230718 | 132700 | 1821642985 | 2815 | 2815 | 2815 | 2815 | 0 |
| 318 | 20230718 | 132600 | 1821642985 | 2815 | 2815 | 2815 | 2815 | 1 |
| 319 | 20230718 | 132500 | 1821640170 | 2810 | 2810 | 2810 | 2810 | 0 |
| 320 | 20230718 | 132400 | 1821640170 | 2810 | 2810 | 2810 | 2810 | 0 |
| 321 | 20230718 | 132300 | 1821640170 | 2810 | 2805 | 2810 | 2805 | 2 |
| 322 | 20230718 | 132200 | 1821634555 | 2805 | 2805 | 2805 | 2805 | 0 |
| 323 | 20230718 | 132100 | 1821634555 | 2805 | 2805 | 2810 | 2805 | 1131 |
| 324 | 20230718 | 132000 | 1818456455 | 2810 | 2805 | 2810 | 2805 | 4 |
| 325 | 20230718 | 131900 | 1818445230 | 2805 | 2805 | 2805 | 2805 | 0 |
| 326 | 20230718 | 131800 | 1818445230 | 2805 | 2805 | 2805 | 2805 | 5090 |
| 327 | 20230718 | 131700 | 1804167780 | 2815 | 2815 | 2815 | 2815 | 10 |
| 328 | 20230718 | 131600 | 1804139630 | 2815 | 2815 | 2815 | 2815 | 0 |
| 329 | 20230718 | 131500 | 1804139630 | 2815 | 2815 | 2815 | 2805 | 4 |
| 330 | 20230718 | 131400 | 1804128390 | 2810 | 2810 | 2815 | 2810 | 3011 |
| 331 | 20230718 | 131300 | 1795657430 | 2815 | 2815 | 2815 | 2815 | 0 |
| 332 | 20230718 | 131200 | 1795657430 | 2815 | 2810 | 2815 | 2805 | 1038 |
| 333 | 20230718 | 131100 | 1792741980 | 2815 | 2815 | 2815 | 2815 | 0 |
| 334 | 20230718 | 131000 | 1792741980 | 2815 | 2815 | 2815 | 2815 | 2284 |
| 335 | 20230718 | 130900 | 1786312520 | 2825 | 2825 | 2825 | 2825 | 0 |
| 336 | 20230718 | 130800 | 1786312520 | 2825 | 2825 | 2825 | 2825 | 0 |
| 337 | 20230718 | 130700 | 1786312520 | 2825 | 2825 | 2825 | 2825 | 0 |
| 338 | 20230718 | 130600 | 1786312520 | 2825 | 2825 | 2825 | 2825 | 0 |
| 339 | 20230718 | 130500 | 1786312520 | 2825 | 2825 | 2825 | 2825 | 0 |
| 340 | 20230718 | 130400 | 1786312520 | 2825 | 2825 | 2825 | 2825 | 0 |
| 341 | 20230718 | 130300 | 1786312520 | 2825 | 2815 | 2825 | 2815 | 401 |
| 342 | 20230718 | 130200 | 1785183695 | 2825 | 2825 | 2825 | 2825 | 0 |
| 343 | 20230718 | 130100 | 1785183695 | 2825 | 2825 | 2825 | 2825 | 0 |
| 344 | 20230718 | 130000 | 1785183695 | 2825 | 2825 | 2825 | 2825 | 1 |
| 345 | 20230718 | 125900 | 1785180870 | 2820 | 2820 | 2820 | 2820 | 49 |
| 346 | 20230718 | 125800 | 1785042690 | 2820 | 2820 | 2820 | 2820 | 1202 |
| 347 | 20230718 | 125700 | 1781653050 | 2820 | 2820 | 2820 | 2820 | 0 |
| 348 | 20230718 | 125600 | 1781653050 | 2820 | 2820 | 2820 | 2820 | 146 |
| 349 | 20230718 | 125500 | 1781241330 | 2820 | 2815 | 2820 | 2815 | 501 |
| 350 | 20230718 | 125400 | 1779831010 | 2820 | 2820 | 2820 | 2820 | 0 |
| 351 | 20230718 | 125300 | 1779831010 | 2820 | 2820 | 2820 | 2820 | 0 |
| 352 | 20230718 | 125200 | 1779831010 | 2820 | 2820 | 2820 | 2820 | 0 |
| 353 | 20230718 | 125100 | 1779831010 | 2820 | 2820 | 2820 | 2820 | 3 |
| 354 | 20230718 | 125000 | 1779822550 | 2825 | 2825 | 2825 | 2825 | 0 |
| 355 | 20230718 | 124900 | 1779822550 | 2825 | 2825 | 2825 | 2825 | 0 |
| 356 | 20230718 | 124800 | 1779822550 | 2825 | 2810 | 2825 | 2810 | 2 |
| 357 | 20230718 | 124700 | 1779816915 | 2810 | 2810 | 2810 | 2810 | 500 |
| 358 | 20230718 | 124600 | 1778411915 | 2810 | 2810 | 2810 | 2810 | 287 |
| 359 | 20230718 | 124500 | 1777605445 | 2810 | 2810 | 2810 | 2810 | 945 |
| 360 | 20230718 | 124400 | 1774949995 | 2810 | 2805 | 2810 | 2805 | 21 |
| 361 | 20230718 | 124300 | 1774891085 | 2810 | 2805 | 2810 | 2805 | 210 |
| 362 | 20230718 | 124200 | 1774301985 | 2810 | 2810 | 2810 | 2810 | 0 |
| 363 | 20230718 | 124100 | 1774301985 | 2810 | 2810 | 2810 | 2810 | 0 |
| 364 | 20230718 | 124000 | 1774301985 | 2810 | 2810 | 2810 | 2810 | 20 |
| 365 | 20230718 | 123900 | 1774245785 | 2810 | 2830 | 2830 | 2810 | 2048 |
| 366 | 20230718 | 123800 | 1768490885 | 2800 | 2825 | 2825 | 2800 | 24618 |
| 367 | 20230718 | 123700 | 1699363370 | 2830 | 2830 | 2830 | 2830 | 7067 |
| 368 | 20230718 | 123600 | 1679363760 | 2835 | 2830 | 2835 | 2830 | 2511 |
| 369 | 20230718 | 123500 | 1672257625 | 2835 | 2835 | 2835 | 2835 | 0 |
| 370 | 20230718 | 123400 | 1672257625 | 2835 | 2835 | 2835 | 2835 | 35 |
| 371 | 20230718 | 123300 | 1672158400 | 2835 | 2830 | 2835 | 2830 | 2756 |
| 372 | 20230718 | 123200 | 1664358915 | 2825 | 2825 | 2830 | 2820 | 4101 |
| 373 | 20230718 | 123100 | 1652788665 | 2830 | 2825 | 2830 | 2825 | 1628 |
| 374 | 20230718 | 123000 | 1648189010 | 2825 | 2825 | 2825 | 2825 | 0 |
| 375 | 20230718 | 122900 | 1648189010 | 2825 | 2815 | 2825 | 2815 | 3001 |
| 376 | 20230718 | 122800 | 1639741185 | 2815 | 2825 | 2825 | 2815 | 3170 |
| 377 | 20230718 | 122700 | 1630787635 | 2825 | 2825 | 2825 | 2825 | 1842 |
| 378 | 20230718 | 122600 | 1625583985 | 2820 | 2820 | 2820 | 2820 | 2017 |
| 379 | 20230718 | 122500 | 1619896045 | 2830 | 2830 | 2830 | 2830 | 0 |
| 380 | 20230718 | 122400 | 1619896045 | 2830 | 2830 | 2830 | 2830 | 1 |
| 381 | 20230718 | 122300 | 1619893215 | 2820 | 2830 | 2830 | 2820 | 442 |
| 382 | 20230718 | 122200 | 1618643775 | 2830 | 2830 | 2830 | 2830 | 5 |
| 383 | 20230718 | 122100 | 1618629625 | 2830 | 2830 | 2830 | 2830 | 0 |
| 384 | 20230718 | 122000 | 1618629625 | 2830 | 2830 | 2830 | 2830 | 1 |
| 385 | 20230718 | 121900 | 1618626795 | 2830 | 2830 | 2830 | 2830 | 0 |
| 386 | 20230718 | 121800 | 1618626795 | 2830 | 2830 | 2830 | 2830 | 1 |
| 387 | 20230718 | 121700 | 1618623965 | 2820 | 2830 | 2830 | 2820 | 463 |
| 388 | 20230718 | 121600 | 1617317305 | 2830 | 2830 | 2830 | 2820 | 2800 |
| 389 | 20230718 | 121500 | 1609416285 | 2825 | 2830 | 2830 | 2825 | 2300 |
| 390 | 20230718 | 121400 | 1602917285 | 2830 | 2830 | 2830 | 2830 | 520 |
| 391 | 20230718 | 121300 | 1601445685 | 2830 | 2825 | 2830 | 2825 | 1010 |
| 392 | 20230718 | 121200 | 1598592385 | 2830 | 2830 | 2830 | 2830 | 2000 |
| 393 | 20230718 | 121100 | 1592932385 | 2830 | 2830 | 2830 | 2830 | 0 |
| 394 | 20230718 | 121000 | 1592932385 | 2830 | 2830 | 2830 | 2830 | 10 |
| 395 | 20230718 | 120900 | 1592904085 | 2830 | 2830 | 2830 | 2830 | 0 |
| 396 | 20230718 | 120800 | 1592904085 | 2830 | 2830 | 2830 | 2830 | 2331 |
| 397 | 20230718 | 120700 | 1586307355 | 2830 | 2830 | 2830 | 2830 | 0 |
| 398 | 20230718 | 120600 | 1586307355 | 2830 | 2830 | 2830 | 2820 | 2865 |
| 399 | 20230718 | 120500 | 1578208045 | 2830 | 2830 | 2830 | 2830 | 0 |
| 400 | 20230718 | 120400 | 1578208045 | 2830 | 2820 | 2830 | 2820 | 201 |
| 401 | 20230718 | 120300 | 1577641215 | 2820 | 2820 | 2820 | 2820 | 3619 |
| 402 | 20230718 | 120200 | 1567435635 | 2830 | 2830 | 2830 | 2830 | 0 |
| 403 | 20230718 | 120100 | 1567435635 | 2830 | 2830 | 2830 | 2830 | 13 |
| 404 | 20230718 | 120000 | 1567398845 | 2830 | 2825 | 2830 | 2825 | 1770 |
| 405 | 20230718 | 115900 | 1562398590 | 2830 | 2830 | 2830 | 2830 | 9 |
| 406 | 20230718 | 115800 | 1562373120 | 2825 | 2825 | 2825 | 2825 | 0 |
| 407 | 20230718 | 115700 | 1562373120 | 2825 | 2825 | 2825 | 2825 | 979 |
| 408 | 20230718 | 115600 | 1559607445 | 2835 | 2835 | 2835 | 2835 | 0 |
| 409 | 20230718 | 115500 | 1559607445 | 2835 | 2835 | 2835 | 2835 | 0 |
| 410 | 20230718 | 115400 | 1559607445 | 2835 | 2825 | 2835 | 2825 | 448 |
| 411 | 20230718 | 115300 | 1558341835 | 2825 | 2830 | 2830 | 2825 | 3576 |
| 412 | 20230718 | 115200 | 1548239435 | 2830 | 2830 | 2830 | 2830 | 317 |
| 413 | 20230718 | 115100 | 1547342325 | 2830 | 2830 | 2830 | 2830 | 362 |
| 414 | 20230718 | 115000 | 1546317865 | 2830 | 2830 | 2830 | 2830 | 2586 |
| 415 | 20230718 | 114900 | 1538999485 | 2835 | 2835 | 2835 | 2835 | 0 |
| 416 | 20230718 | 114800 | 1538999485 | 2835 | 2830 | 2835 | 2830 | 220 |
| 417 | 20230718 | 114700 | 1538376880 | 2835 | 2835 | 2835 | 2835 | 0 |
| 418 | 20230718 | 114600 | 1538376880 | 2835 | 2835 | 2835 | 2835 | 0 |
| 419 | 20230718 | 114500 | 1538376880 | 2835 | 2835 | 2835 | 2835 | 128 |
| 420 | 20230718 | 114400 | 1538014000 | 2835 | 2835 | 2835 | 2835 | 0 |
| 421 | 20230718 | 114300 | 1538014000 | 2835 | 2835 | 2835 | 2835 | 1 |
| 422 | 20230718 | 114200 | 1538011165 | 2830 | 2830 | 2830 | 2830 | 0 |
| 423 | 20230718 | 114100 | 1538011165 | 2830 | 2835 | 2835 | 2830 | 211 |
| 424 | 20230718 | 114000 | 1537414030 | 2830 | 2830 | 2835 | 2830 | 571 |
| 425 | 20230718 | 113900 | 1535798095 | 2835 | 2830 | 2835 | 2830 | 3 |
| 426 | 20230718 | 113800 | 1535789595 | 2830 | 2830 | 2830 | 2830 | 0 |
| 427 | 20230718 | 113700 | 1535789595 | 2830 | 2835 | 2835 | 2830 | 31 |
| 428 | 20230718 | 113600 | 1535701755 | 2835 | 2835 | 2835 | 2835 | 41 |
| 429 | 20230718 | 113500 | 1535585520 | 2830 | 2840 | 2840 | 2830 | 718 |
| 430 | 20230718 | 113400 | 1533553220 | 2840 | 2840 | 2845 | 2840 | 170 |
| 431 | 20230718 | 113300 | 1533070415 | 2840 | 2840 | 2840 | 2840 | 61 |
| 432 | 20230718 | 113200 | 1532897175 | 2845 | 2845 | 2845 | 2845 | 267 |
| 433 | 20230718 | 113100 | 1532137560 | 2845 | 2845 | 2845 | 2840 | 2086 |
| 434 | 20230718 | 113000 | 1526213300 | 2845 | 2845 | 2845 | 2845 | 1 |
| 435 | 20230718 | 112900 | 1526210455 | 2845 | 2845 | 2845 | 2845 | 82 |
| 436 | 20230718 | 112800 | 1525977165 | 2845 | 2850 | 2850 | 2845 | 11 |
| 437 | 20230718 | 112700 | 1525945855 | 2845 | 2850 | 2855 | 2845 | 1017 |
| 438 | 20230718 | 112600 | 1523047465 | 2850 | 2850 | 2850 | 2850 | 168 |
| 439 | 20230718 | 112500 | 1522568665 | 2860 | 2860 | 2860 | 2850 | 452 |
| 440 | 20230718 | 112400 | 1521279645 | 2860 | 2860 | 2860 | 2845 | 7722 |
| 441 | 20230718 | 112300 | 1499208245 | 2860 | 2830 | 2860 | 2830 | 20139 |
| 442 | 20230718 | 112200 | 1441839440 | 2835 | 2835 | 2835 | 2835 | 12 |
| 443 | 20230718 | 112100 | 1441805420 | 2835 | 2835 | 2835 | 2835 | 309 |
| 444 | 20230718 | 112000 | 1440929405 | 2835 | 2830 | 2835 | 2830 | 62 |
| 445 | 20230718 | 111900 | 1440753940 | 2835 | 2825 | 2835 | 2825 | 5529 |
| 446 | 20230718 | 111800 | 1425096705 | 2825 | 2815 | 2825 | 2815 | 16116 |
| 447 | 20230718 | 111700 | 1379598550 | 2810 | 2820 | 2820 | 2810 | 6734 |
| 448 | 20230718 | 111600 | 1360623520 | 2820 | 2810 | 2820 | 2810 | 843 |
| 449 | 20230718 | 111500 | 1358254680 | 2810 | 2810 | 2810 | 2810 | 0 |
| 450 | 20230718 | 111400 | 1358254680 | 2810 | 2800 | 2810 | 2800 | 2 |
| 451 | 20230718 | 111300 | 1358249070 | 2810 | 2810 | 2810 | 2810 | 3 |
| 452 | 20230718 | 111200 | 1358240640 | 2805 | 2805 | 2805 | 2805 | 0 |
| 453 | 20230718 | 111100 | 1358240640 | 2805 | 2805 | 2810 | 2805 | 241 |
| 454 | 20230718 | 111000 | 1357564630 | 2805 | 2805 | 2805 | 2795 | 48 |
| 455 | 20230718 | 110900 | 1357430390 | 2805 | 2800 | 2805 | 2800 | 1662 |
| 456 | 20230718 | 110800 | 1352771240 | 2795 | 2790 | 2795 | 2790 | 112 |
| 457 | 20230718 | 110700 | 1352458260 | 2790 | 2790 | 2790 | 2790 | 7011 |
| 458 | 20230718 | 110600 | 1332897570 | 2790 | 2790 | 2790 | 2785 | 10 |
| 459 | 20230718 | 110500 | 1332869685 | 2790 | 2790 | 2790 | 2785 | 1008 |
| 460 | 20230718 | 110400 | 1330062365 | 2790 | 2790 | 2790 | 2790 | 425 |
| 461 | 20230718 | 110300 | 1328876615 | 2790 | 2790 | 2790 | 2785 | 837 |
| 462 | 20230718 | 110200 | 1326542885 | 2790 | 2790 | 2790 | 2790 | 46 |
| 463 | 20230718 | 110100 | 1326414545 | 2780 | 2780 | 2780 | 2780 | 1006 |
| 464 | 20230718 | 110000 | 1323617865 | 2790 | 2790 | 2790 | 2790 | 0 |
| 465 | 20230718 | 105900 | 1323617865 | 2790 | 2785 | 2790 | 2785 | 811 |
| 466 | 20230718 | 105800 | 1321359225 | 2785 | 2785 | 2785 | 2785 | 1221 |
| 467 | 20230718 | 105700 | 1317958740 | 2785 | 2785 | 2785 | 2785 | 306 |
| 468 | 20230718 | 105600 | 1317106530 | 2785 | 2785 | 2785 | 2785 | 592 |
| 469 | 20230718 | 105500 | 1315457810 | 2790 | 2790 | 2790 | 2790 | 0 |
| 470 | 20230718 | 105400 | 1315457810 | 2790 | 2785 | 2790 | 2785 | 8385 |
| 471 | 20230718 | 105300 | 1292070730 | 2790 | 2790 | 2790 | 2790 | 0 |
| 472 | 20230718 | 105200 | 1292070730 | 2790 | 2785 | 2790 | 2785 | 1514 |
| 473 | 20230718 | 105100 | 1287854235 | 2785 | 2785 | 2785 | 2785 | 188 |
| 474 | 20230718 | 105000 | 1287330655 | 2785 | 2785 | 2785 | 2785 | 3 |
| 475 | 20230718 | 104900 | 1287322300 | 2785 | 2780 | 2785 | 2780 | 15 |
| 476 | 20230718 | 104800 | 1287280530 | 2785 | 2785 | 2785 | 2785 | 0 |
| 477 | 20230718 | 104700 | 1287280530 | 2785 | 2780 | 2785 | 2780 | 969 |
| 478 | 20230718 | 104600 | 1284586660 | 2780 | 2780 | 2780 | 2780 | 403 |
| 479 | 20230718 | 104500 | 1283466320 | 2780 | 2775 | 2780 | 2775 | 2374 |
| 480 | 20230718 | 104400 | 1276877470 | 2775 | 2780 | 2780 | 2775 | 207 |
| 481 | 20230718 | 104300 | 1276302045 | 2775 | 2775 | 2775 | 2775 | 0 |
| 482 | 20230718 | 104200 | 1276302045 | 2775 | 2775 | 2775 | 2775 | 0 |
| 483 | 20230718 | 104100 | 1276302045 | 2775 | 2775 | 2775 | 2775 | 0 |
| 484 | 20230718 | 104000 | 1276302045 | 2775 | 2775 | 2775 | 2775 | 829 |
| 485 | 20230718 | 103900 | 1274001570 | 2770 | 2770 | 2775 | 2770 | 6633 |
| 486 | 20230718 | 103800 | 1255628150 | 2775 | 2780 | 2780 | 2775 | 3416 |
| 487 | 20230718 | 103700 | 1246144330 | 2790 | 2790 | 2790 | 2790 | 148 |
| 488 | 20230718 | 103600 | 1245731410 | 2790 | 2780 | 2790 | 2780 | 2363 |
| 489 | 20230718 | 103500 | 1239162260 | 2775 | 2790 | 2790 | 2775 | 2 |
| 490 | 20230718 | 103400 | 1239156695 | 2780 | 2775 | 2780 | 2775 | 914 |
| 491 | 20230718 | 103300 | 1236618560 | 2770 | 2780 | 2780 | 2770 | 13545 |
| 492 | 20230718 | 103200 | 1199006495 | 2785 | 2790 | 2790 | 2785 | 1226 |
| 493 | 20230718 | 103100 | 1195592010 | 2780 | 2785 | 2790 | 2780 | 1442 |
| 494 | 20230718 | 103000 | 1191582740 | 2785 | 2790 | 2790 | 2785 | 1212 |
| 495 | 20230718 | 102900 | 1188207315 | 2780 | 2785 | 2790 | 2780 | 4782 |
| 496 | 20230718 | 102800 | 1174889765 | 2785 | 2785 | 2785 | 2785 | 482 |
| 497 | 20230718 | 102700 | 1173547395 | 2785 | 2785 | 2785 | 2785 | 0 |
| 498 | 20230718 | 102600 | 1173547395 | 2785 | 2785 | 2785 | 2785 | 1153 |
| 499 | 20230718 | 102500 | 1170336290 | 2790 | 2785 | 2790 | 2785 | 1141 |
| 500 | 20230718 | 102400 | 1167158600 | 2785 | 2785 | 2785 | 2785 | 384 |
| 501 | 20230718 | 102300 | 1166089160 | 2785 | 2785 | 2785 | 2785 | 612 |
| 502 | 20230718 | 102200 | 1164384740 | 2780 | 2790 | 2790 | 2780 | 9864 |
| 503 | 20230718 | 102100 | 1136880940 | 2795 | 2795 | 2795 | 2795 | 375 |
| 504 | 20230718 | 102000 | 1135832815 | 2790 | 2795 | 2795 | 2790 | 5937 |
| 505 | 20230718 | 101900 | 1119239010 | 2800 | 2800 | 2800 | 2800 | 1 |
| 506 | 20230718 | 101800 | 1119236210 | 2810 | 2800 | 2810 | 2795 | 112 |
| 507 | 20230718 | 101700 | 1118923140 | 2800 | 2810 | 2810 | 2800 | 3241 |
| 508 | 20230718 | 101600 | 1109842940 | 2810 | 2810 | 2810 | 2805 | 474 |
| 509 | 20230718 | 101500 | 1108511090 | 2805 | 2805 | 2805 | 2805 | 23 |
| 510 | 20230718 | 101400 | 1108446575 | 2800 | 2800 | 2800 | 2800 | 0 |
| 511 | 20230718 | 101300 | 1108446575 | 2800 | 2800 | 2800 | 2800 | 33 |
| 512 | 20230718 | 101200 | 1108354175 | 2805 | 2795 | 2805 | 2795 | 851 |
| 513 | 20230718 | 101100 | 1105975620 | 2805 | 2795 | 2805 | 2795 | 2 |
| 514 | 20230718 | 101000 | 1105970020 | 2795 | 2795 | 2795 | 2795 | 2300 |
| 515 | 20230718 | 100900 | 1099541520 | 2810 | 2805 | 2810 | 2805 | 389 |
| 516 | 20230718 | 100800 | 1098449015 | 2810 | 2810 | 2810 | 2810 | 1100 |
| 517 | 20230718 | 100700 | 1095358015 | 2810 | 2800 | 2810 | 2790 | 2117 |
| 518 | 20230718 | 100600 | 1089448525 | 2790 | 2790 | 2790 | 2790 | 0 |
| 519 | 20230718 | 100500 | 1089448525 | 2790 | 2790 | 2790 | 2790 | 1300 |
| 520 | 20230718 | 100400 | 1085821525 | 2800 | 2790 | 2800 | 2790 | 6636 |
| 521 | 20230718 | 100300 | 1067257085 | 2790 | 2800 | 2800 | 2790 | 5600 |
| 522 | 20230718 | 100200 | 1051621935 | 2790 | 2795 | 2800 | 2790 | 8075 |
| 523 | 20230718 | 100100 | 1029088575 | 2790 | 2805 | 2805 | 2790 | 22438 |
| 524 | 20230718 | 100000 | 966283215 | 2805 | 2830 | 2830 | 2805 | 8617 |
| 525 | 20230718 | 095900 | 942085985 | 2825 | 2825 | 2825 | 2810 | 630 |
| 526 | 20230718 | 095800 | 940313685 | 2820 | 2835 | 2840 | 2820 | 14017 |
| 527 | 20230718 | 095700 | 900717000 | 2855 | 2830 | 2855 | 2830 | 975 |
| 528 | 20230718 | 095600 | 897943775 | 2845 | 2845 | 2865 | 2835 | 9245 |
| 529 | 20230718 | 095500 | 871697670 | 2850 | 2860 | 2860 | 2850 | 6328 |
| 530 | 20230718 | 095400 | 853634655 | 2870 | 2860 | 2870 | 2855 | 690 |
| 531 | 20230718 | 095300 | 851661555 | 2870 | 2870 | 2870 | 2860 | 1952 |
| 532 | 20230718 | 095200 | 846065150 | 2870 | 2875 | 2875 | 2865 | 1327 |
| 533 | 20230718 | 095100 | 842256820 | 2875 | 2870 | 2875 | 2865 | 1207 |
| 534 | 20230718 | 095000 | 838793770 | 2875 | 2870 | 2880 | 2870 | 1007 |
| 535 | 20230718 | 094900 | 835903650 | 2870 | 2875 | 2885 | 2870 | 1705 |
| 536 | 20230718 | 094800 | 831007225 | 2880 | 2880 | 2885 | 2880 | 2695 |
| 537 | 20230718 | 094700 | 823242105 | 2880 | 2880 | 2890 | 2875 | 8278 |
| 538 | 20230718 | 094600 | 799411330 | 2875 | 2870 | 2875 | 2860 | 4423 |
| 539 | 20230718 | 094500 | 786746445 | 2875 | 2885 | 2885 | 2875 | 4441 |
| 540 | 20230718 | 094400 | 773967745 | 2885 | 2905 | 2905 | 2875 | 21965 |
| 541 | 20230718 | 094300 | 710367905 | 2905 | 2895 | 2910 | 2890 | 26823 |
| 542 | 20230718 | 094200 | 632579910 | 2895 | 2875 | 2900 | 2870 | 36071 |
| 543 | 20230718 | 094100 | 528436655 | 2870 | 2860 | 2870 | 2860 | 7705 |
| 544 | 20230718 | 094000 | 506351570 | 2855 | 2850 | 2855 | 2840 | 17392 |
| 545 | 20230718 | 093900 | 456919835 | 2855 | 2850 | 2855 | 2850 | 2168 |
| 546 | 20230718 | 093800 | 450735885 | 2850 | 2850 | 2850 | 2850 | 580 |
| 547 | 20230718 | 093700 | 449082885 | 2850 | 2840 | 2850 | 2840 | 1201 |
| 548 | 20230718 | 093600 | 445672035 | 2850 | 2840 | 2850 | 2840 | 14 |
| 549 | 20230718 | 093500 | 445632235 | 2845 | 2845 | 2845 | 2845 | 9958 |
| 550 | 20230718 | 093400 | 417301725 | 2830 | 2845 | 2845 | 2830 | 286 |
| 551 | 20230718 | 093300 | 416488340 | 2845 | 2845 | 2845 | 2845 | 2 |
| 552 | 20230718 | 093200 | 416482650 | 2845 | 2845 | 2845 | 2835 | 2732 |
| 553 | 20230718 | 093100 | 408736375 | 2840 | 2845 | 2845 | 2840 | 22 |
| 554 | 20230718 | 093000 | 408673885 | 2845 | 2840 | 2845 | 2840 | 201 |
| 555 | 20230718 | 092900 | 408103040 | 2845 | 2840 | 2845 | 2840 | 4338 |
| 556 | 20230718 | 092800 | 395776425 | 2840 | 2835 | 2840 | 2830 | 1329 |
| 557 | 20230718 | 092700 | 392011995 | 2835 | 2820 | 2835 | 2815 | 2973 |
| 558 | 20230718 | 092600 | 383621940 | 2840 | 2825 | 2840 | 2810 | 1342 |
| 559 | 20230718 | 092500 | 379846960 | 2840 | 2840 | 2850 | 2840 | 4708 |
| 560 | 20230718 | 092400 | 366476230 | 2840 | 2825 | 2840 | 2825 | 1199 |
| 561 | 20230718 | 092300 | 363082130 | 2825 | 2825 | 2825 | 2825 | 500 |
| 562 | 20230718 | 092200 | 361669630 | 2825 | 2815 | 2825 | 2815 | 91 |
| 563 | 20230718 | 092100 | 361413455 | 2825 | 2820 | 2825 | 2820 | 59 |
| 564 | 20230718 | 092000 | 361246805 | 2820 | 2825 | 2825 | 2805 | 9912 |
| 565 | 20230718 | 091900 | 333309835 | 2820 | 2820 | 2840 | 2820 | 2426 |
| 566 | 20230718 | 091800 | 326468475 | 2840 | 2835 | 2840 | 2820 | 3090 |
| 567 | 20230718 | 091700 | 317721565 | 2840 | 2830 | 2840 | 2830 | 2 |
| 568 | 20230718 | 091600 | 317715895 | 2835 | 2835 | 2835 | 2835 | 1250 |
| 569 | 20230718 | 091500 | 314172145 | 2835 | 2840 | 2840 | 2835 | 1356 |
| 570 | 20230718 | 091400 | 310327880 | 2835 | 2845 | 2850 | 2835 | 1238 |
| 571 | 20230718 | 091300 | 306809170 | 2850 | 2845 | 2850 | 2845 | 1053 |
| 572 | 20230718 | 091200 | 303808965 | 2835 | 2810 | 2835 | 2810 | 22229 |
| 573 | 20230718 | 091100 | 240803175 | 2810 | 2815 | 2820 | 2810 | 1506 |
| 574 | 20230718 | 091000 | 236566660 | 2820 | 2860 | 2865 | 2820 | 25977 |
| 575 | 20230718 | 090900 | 162735125 | 2865 | 2875 | 2880 | 2865 | 9549 |
| 576 | 20230718 | 090800 | 135337585 | 2875 | 2875 | 2880 | 2870 | 5238 |
| 577 | 20230718 | 090700 | 120284595 | 2875 | 2865 | 2875 | 2865 | 11099 |
| 578 | 20230718 | 090600 | 88439455 | 2870 | 2860 | 2870 | 2850 | 1132 |
| 579 | 20230718 | 090500 | 85201025 | 2845 | 2855 | 2860 | 2845 | 5569 |
| 580 | 20230718 | 090400 | 69327175 | 2870 | 2880 | 2880 | 2850 | 5336 |
| 581 | 20230718 | 090300 | 54027145 | 2850 | 2835 | 2865 | 2835 | 14978 |
| 582 | 20230718 | 090200 | 11342055 | 2835 | 2825 | 2835 | 2805 | 1710 |
| 583 | 20230718 | 090100 | 6512280 | 2820 | 2795 | 2820 | 2795 | 511 |
| 584 | 20230718 | 090000 | 5080260 | 2820 | 2840 | 2840 | 2820 | 1791 |