31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 193100 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 22692 |
| 3 | 20230718 | 193000 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 4 | 20230718 | 192900 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 5 | 20230718 | 192800 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 6 | 20230718 | 192700 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 7 | 20230718 | 192600 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 8 | 20230718 | 192500 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 9 | 20230718 | 192400 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 10 | 20230718 | 192300 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 11 | 20230718 | 192200 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 12 | 20230718 | 192100 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 13 | 20230718 | 192000 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 14 | 20230718 | 191900 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 15 | 20230718 | 191800 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 16 | 20230718 | 191700 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 17 | 20230718 | 191600 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 18 | 20230718 | 191500 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 19 | 20230718 | 191400 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 20 | 20230718 | 191300 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 21 | 20230718 | 191200 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 22 | 20230718 | 191100 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 23 | 20230718 | 191000 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 24 | 20230718 | 190900 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 25 | 20230718 | 190800 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 26 | 20230718 | 190700 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 27 | 20230718 | 190600 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 28 | 20230718 | 190500 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 29 | 20230718 | 190400 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 30 | 20230718 | 190300 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 31 | 20230718 | 190200 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 32 | 20230718 | 190100 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 22692 |
| 33 | 20230718 | 190000 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 34 | 20230718 | 185900 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 35 | 20230718 | 185800 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 36 | 20230718 | 185700 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 37 | 20230718 | 185600 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 38 | 20230718 | 185500 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 39 | 20230718 | 185400 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 40 | 20230718 | 185300 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 41 | 20230718 | 185200 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 42 | 20230718 | 185100 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 43 | 20230718 | 185000 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 44 | 20230718 | 184900 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 45 | 20230718 | 184800 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 46 | 20230718 | 184700 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 47 | 20230718 | 184600 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 48 | 20230718 | 184500 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 49 | 20230718 | 184400 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 50 | 20230718 | 184300 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 51 | 20230718 | 184200 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 52 | 20230718 | 184100 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 53 | 20230718 | 184000 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 54 | 20230718 | 183900 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 55 | 20230718 | 183800 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 56 | 20230718 | 183700 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 57 | 20230718 | 183600 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 58 | 20230718 | 183500 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 59 | 20230718 | 183400 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 60 | 20230718 | 183300 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 61 | 20230718 | 183200 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 62 | 20230718 | 183100 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 22692 |
| 63 | 20230718 | 183000 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 64 | 20230718 | 182900 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 65 | 20230718 | 182800 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 66 | 20230718 | 182700 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 67 | 20230718 | 182600 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 68 | 20230718 | 182500 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 69 | 20230718 | 182400 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 70 | 20230718 | 182300 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 71 | 20230718 | 182200 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 72 | 20230718 | 182100 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 73 | 20230718 | 182000 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 74 | 20230718 | 181900 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 75 | 20230718 | 181800 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 76 | 20230718 | 181700 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 77 | 20230718 | 181600 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 78 | 20230718 | 181500 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 79 | 20230718 | 181400 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 80 | 20230718 | 181300 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 81 | 20230718 | 181200 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 82 | 20230718 | 181100 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 83 | 20230718 | 181000 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 84 | 20230718 | 180900 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 85 | 20230718 | 180800 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 86 | 20230718 | 180700 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 87 | 20230718 | 180600 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 88 | 20230718 | 180500 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 89 | 20230718 | 180400 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 90 | 20230718 | 180300 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 91 | 20230718 | 180200 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 92 | 20230718 | 180100 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 22692 |
| 93 | 20230718 | 180000 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 94 | 20230718 | 175900 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 95 | 20230718 | 175800 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 96 | 20230718 | 175700 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 97 | 20230718 | 175600 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 98 | 20230718 | 175500 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 99 | 20230718 | 175400 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 100 | 20230718 | 175300 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 101 | 20230718 | 175200 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 102 | 20230718 | 175100 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 103 | 20230718 | 175000 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 104 | 20230718 | 174900 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 105 | 20230718 | 174800 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 106 | 20230718 | 174700 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 107 | 20230718 | 174600 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 108 | 20230718 | 174500 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 109 | 20230718 | 174400 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 110 | 20230718 | 174300 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 111 | 20230718 | 174200 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 112 | 20230718 | 174100 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 113 | 20230718 | 174000 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 114 | 20230718 | 173900 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 115 | 20230718 | 173800 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 116 | 20230718 | 173700 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 117 | 20230718 | 173600 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 118 | 20230718 | 173500 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 119 | 20230718 | 173400 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 120 | 20230718 | 173300 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 121 | 20230718 | 173200 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 122 | 20230718 | 173100 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 22692 |
| 123 | 20230718 | 173000 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 124 | 20230718 | 172900 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 125 | 20230718 | 172800 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 126 | 20230718 | 172700 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 127 | 20230718 | 172600 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 128 | 20230718 | 172500 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 129 | 20230718 | 172400 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 130 | 20230718 | 172300 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 131 | 20230718 | 172200 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 132 | 20230718 | 172100 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 133 | 20230718 | 172000 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 134 | 20230718 | 171900 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 135 | 20230718 | 171800 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 136 | 20230718 | 171700 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 137 | 20230718 | 171600 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 138 | 20230718 | 171500 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 139 | 20230718 | 171400 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 140 | 20230718 | 171300 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 141 | 20230718 | 171200 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 142 | 20230718 | 171100 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 143 | 20230718 | 171000 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 144 | 20230718 | 170900 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 145 | 20230718 | 170800 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 146 | 20230718 | 170700 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 147 | 20230718 | 170600 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 148 | 20230718 | 170500 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 149 | 20230718 | 170400 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 150 | 20230718 | 170300 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 151 | 20230718 | 170200 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 152 | 20230718 | 170100 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 22692 |
| 153 | 20230718 | 170000 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 154 | 20230718 | 165900 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 155 | 20230718 | 165800 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 156 | 20230718 | 165700 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 157 | 20230718 | 165600 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 158 | 20230718 | 165500 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 159 | 20230718 | 165400 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 160 | 20230718 | 165300 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 161 | 20230718 | 165200 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 162 | 20230718 | 165100 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 163 | 20230718 | 165000 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 164 | 20230718 | 164900 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 165 | 20230718 | 164800 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 166 | 20230718 | 164700 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 167 | 20230718 | 164600 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 168 | 20230718 | 164500 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 169 | 20230718 | 164400 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 170 | 20230718 | 164300 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 171 | 20230718 | 164200 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 172 | 20230718 | 164100 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 173 | 20230718 | 164000 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 174 | 20230718 | 163900 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 175 | 20230718 | 163800 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 176 | 20230718 | 163700 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 177 | 20230718 | 163600 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 178 | 20230718 | 163500 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 179 | 20230718 | 163400 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 180 | 20230718 | 163300 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 181 | 20230718 | 163200 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 182 | 20230718 | 163100 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 22692 |
| 183 | 20230718 | 163000 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 184 | 20230718 | 162900 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 185 | 20230718 | 162800 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 186 | 20230718 | 162700 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 187 | 20230718 | 162600 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 188 | 20230718 | 162500 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 189 | 20230718 | 162400 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 190 | 20230718 | 162300 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 191 | 20230718 | 162200 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 192 | 20230718 | 162100 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 193 | 20230718 | 162000 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 194 | 20230718 | 161900 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 195 | 20230718 | 161800 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 196 | 20230718 | 161700 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 197 | 20230718 | 161600 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 198 | 20230718 | 161500 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 199 | 20230718 | 161400 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 200 | 20230718 | 161300 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 201 | 20230718 | 161200 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 202 | 20230718 | 161100 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 203 | 20230718 | 161000 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 204 | 20230718 | 160900 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 205 | 20230718 | 160800 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 206 | 20230718 | 160700 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 207 | 20230718 | 160600 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 208 | 20230718 | 160500 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 209 | 20230718 | 160400 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 210 | 20230718 | 160300 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 211 | 20230718 | 160200 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 212 | 20230718 | 160100 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 22692 |
| 213 | 20230718 | 160000 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 214 | 20230718 | 155900 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 215 | 20230718 | 155800 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 216 | 20230718 | 155700 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 217 | 20230718 | 155600 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 218 | 20230718 | 155500 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 219 | 20230718 | 155400 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 220 | 20230718 | 155300 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 221 | 20230718 | 155200 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 222 | 20230718 | 155100 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 223 | 20230718 | 155000 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 224 | 20230718 | 154900 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 225 | 20230718 | 154800 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 226 | 20230718 | 154700 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 227 | 20230718 | 154600 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 228 | 20230718 | 154500 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 229 | 20230718 | 154400 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 230 | 20230718 | 154300 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 231 | 20230718 | 154200 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 232 | 20230718 | 154100 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 233 | 20230718 | 154000 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 234 | 20230718 | 153900 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 235 | 20230718 | 153800 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 236 | 20230718 | 153700 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 237 | 20230718 | 153600 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 238 | 20230718 | 153500 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 239 | 20230718 | 153400 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 240 | 20230718 | 153300 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 241 | 20230718 | 153200 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 0 |
| 242 | 20230718 | 153100 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 22692 |
| 243 | 20230718 | 153000 | 3211825035 | 2295 | 2295 | 2295 | 2295 | 22692 |
| 244 | 20230718 | 152900 | 3159746895 | 2295 | 2295 | 2295 | 2295 | 0 |
| 245 | 20230718 | 152800 | 3159746895 | 2295 | 2295 | 2295 | 2295 | 0 |
| 246 | 20230718 | 152700 | 3159746895 | 2295 | 2295 | 2295 | 2295 | 0 |
| 247 | 20230718 | 152600 | 3159746895 | 2295 | 2295 | 2295 | 2295 | 0 |
| 248 | 20230718 | 152500 | 3159746895 | 2295 | 2295 | 2295 | 2295 | 0 |
| 249 | 20230718 | 152400 | 3159746895 | 2295 | 2295 | 2295 | 2295 | 0 |
| 250 | 20230718 | 152300 | 3159746895 | 2295 | 2295 | 2295 | 2295 | 0 |
| 251 | 20230718 | 152200 | 3159746895 | 2295 | 2295 | 2295 | 2295 | 0 |
| 252 | 20230718 | 152100 | 3159746895 | 2295 | 2295 | 2295 | 2295 | 0 |
| 253 | 20230718 | 152000 | 3159746895 | 2295 | 2295 | 2295 | 2295 | 0 |
| 254 | 20230718 | 151900 | 3159746895 | 2295 | 2290 | 2295 | 2285 | 8275 |
| 255 | 20230718 | 151800 | 3140777935 | 2285 | 2285 | 2290 | 2285 | 296 |
| 256 | 20230718 | 151700 | 3140101570 | 2285 | 2290 | 2295 | 2285 | 1795 |
| 257 | 20230718 | 151600 | 3135994985 | 2285 | 2285 | 2285 | 2285 | 3158 |
| 258 | 20230718 | 151500 | 3128778955 | 2285 | 2290 | 2290 | 2285 | 5096 |
| 259 | 20230718 | 151400 | 3117116730 | 2290 | 2290 | 2290 | 2290 | 198 |
| 260 | 20230718 | 151300 | 3116663310 | 2290 | 2290 | 2290 | 2290 | 2538 |
| 261 | 20230718 | 151200 | 3110851290 | 2290 | 2290 | 2290 | 2285 | 1711 |
| 262 | 20230718 | 151100 | 3106933105 | 2290 | 2285 | 2290 | 2285 | 1084 |
| 263 | 20230718 | 151000 | 3104453815 | 2285 | 2285 | 2285 | 2285 | 968 |
| 264 | 20230718 | 150900 | 3102241935 | 2285 | 2285 | 2290 | 2285 | 2312 |
| 265 | 20230718 | 150800 | 3096959005 | 2285 | 2290 | 2290 | 2285 | 6 |
| 266 | 20230718 | 150700 | 3096945270 | 2285 | 2285 | 2295 | 2285 | 4641 |
| 267 | 20230718 | 150600 | 3086340575 | 2290 | 2290 | 2290 | 2290 | 80 |
| 268 | 20230718 | 150500 | 3086157375 | 2280 | 2280 | 2290 | 2280 | 3494 |
| 269 | 20230718 | 150400 | 3078190655 | 2280 | 2290 | 2290 | 2280 | 10435 |
| 270 | 20230718 | 150300 | 3054362530 | 2290 | 2285 | 2290 | 2285 | 1385 |
| 271 | 20230718 | 150200 | 3051191130 | 2285 | 2285 | 2290 | 2285 | 1260 |
| 272 | 20230718 | 150100 | 3048311480 | 2285 | 2285 | 2285 | 2285 | 3410 |
| 273 | 20230718 | 150000 | 3040519630 | 2285 | 2285 | 2285 | 2285 | 13 |
| 274 | 20230718 | 145900 | 3040489925 | 2285 | 2280 | 2285 | 2280 | 2251 |
| 275 | 20230718 | 145800 | 3035355145 | 2290 | 2290 | 2290 | 2290 | 1 |
| 276 | 20230718 | 145700 | 3035352855 | 2280 | 2285 | 2285 | 2280 | 4081 |
| 277 | 20230718 | 145600 | 3026033170 | 2280 | 2285 | 2285 | 2280 | 5093 |
| 278 | 20230718 | 145500 | 3014421125 | 2280 | 2285 | 2285 | 2280 | 2287 |
| 279 | 20230718 | 145400 | 3009205475 | 2290 | 2285 | 2290 | 2285 | 3703 |
| 280 | 20230718 | 145300 | 3000744115 | 2290 | 2295 | 2295 | 2290 | 449 |
| 281 | 20230718 | 145200 | 2999715900 | 2290 | 2295 | 2295 | 2290 | 1438 |
| 282 | 20230718 | 145100 | 2996422830 | 2295 | 2300 | 2300 | 2295 | 2 |
| 283 | 20230718 | 145000 | 2996418235 | 2300 | 2285 | 2300 | 2285 | 2386 |
| 284 | 20230718 | 144900 | 2990951195 | 2300 | 2300 | 2300 | 2300 | 944 |
| 285 | 20230718 | 144800 | 2988779995 | 2300 | 2300 | 2300 | 2300 | 1 |
| 286 | 20230718 | 144700 | 2988777695 | 2300 | 2285 | 2300 | 2285 | 265 |
| 287 | 20230718 | 144600 | 2988172080 | 2280 | 2285 | 2285 | 2280 | 210 |
| 288 | 20230718 | 144500 | 2987693230 | 2285 | 2300 | 2300 | 2285 | 9698 |
| 289 | 20230718 | 144400 | 2965499900 | 2300 | 2300 | 2300 | 2300 | 67 |
| 290 | 20230718 | 144300 | 2965345800 | 2300 | 2300 | 2300 | 2295 | 605 |
| 291 | 20230718 | 144200 | 2963957305 | 2295 | 2295 | 2295 | 2295 | 0 |
| 292 | 20230718 | 144100 | 2963957305 | 2295 | 2290 | 2295 | 2290 | 8125 |
| 293 | 20230718 | 144000 | 2945339715 | 2290 | 2295 | 2295 | 2290 | 2286 |
| 294 | 20230718 | 143900 | 2940102585 | 2290 | 2290 | 2295 | 2290 | 5140 |
| 295 | 20230718 | 143800 | 2928322210 | 2290 | 2295 | 2295 | 2290 | 7940 |
| 296 | 20230718 | 143700 | 2910139605 | 2290 | 2295 | 2295 | 2290 | 201 |
| 297 | 20230718 | 143600 | 2909679310 | 2295 | 2290 | 2295 | 2290 | 2158 |
| 298 | 20230718 | 143500 | 2904732200 | 2295 | 2290 | 2295 | 2290 | 2428 |
| 299 | 20230718 | 143400 | 2899171480 | 2290 | 2295 | 2295 | 2290 | 75 |
| 300 | 20230718 | 143300 | 2898999365 | 2295 | 2295 | 2295 | 2290 | 1002 |
| 301 | 20230718 | 143200 | 2896700100 | 2290 | 2295 | 2295 | 2290 | 56 |
| 302 | 20230718 | 143100 | 2896571855 | 2295 | 2290 | 2300 | 2285 | 7478 |
| 303 | 20230718 | 143000 | 2879450505 | 2295 | 2295 | 2305 | 2290 | 24646 |
| 304 | 20230718 | 142900 | 2822908795 | 2305 | 2295 | 2305 | 2295 | 2269 |
| 305 | 20230718 | 142800 | 2817695155 | 2305 | 2315 | 2315 | 2295 | 19452 |
| 306 | 20230718 | 142700 | 2772889755 | 2305 | 2310 | 2320 | 2305 | 3163 |
| 307 | 20230718 | 142600 | 2765582455 | 2320 | 2305 | 2330 | 2305 | 45651 |
| 308 | 20230718 | 142500 | 2659616495 | 2315 | 2315 | 2320 | 2305 | 10517 |
| 309 | 20230718 | 142400 | 2635297335 | 2310 | 2320 | 2325 | 2305 | 37266 |
| 310 | 20230718 | 142300 | 2548982295 | 2320 | 2310 | 2320 | 2310 | 14685 |
| 311 | 20230718 | 142200 | 2514959065 | 2315 | 2315 | 2315 | 2310 | 1774 |
| 312 | 20230718 | 142100 | 2510854770 | 2315 | 2310 | 2315 | 2300 | 30880 |
| 313 | 20230718 | 142000 | 2439502735 | 2305 | 2300 | 2305 | 2300 | 4131 |
| 314 | 20230718 | 141900 | 2429989305 | 2300 | 2305 | 2305 | 2300 | 1101 |
| 315 | 20230718 | 141800 | 2427451505 | 2305 | 2305 | 2305 | 2300 | 140 |
| 316 | 20230718 | 141700 | 2427128825 | 2300 | 2300 | 2300 | 2300 | 105 |
| 317 | 20230718 | 141600 | 2426887325 | 2300 | 2305 | 2305 | 2300 | 570 |
| 318 | 20230718 | 141500 | 2425575975 | 2300 | 2300 | 2300 | 2300 | 400 |
| 319 | 20230718 | 141400 | 2424655975 | 2300 | 2300 | 2300 | 2295 | 13892 |
| 320 | 20230718 | 141300 | 2392704385 | 2300 | 2300 | 2300 | 2300 | 1 |
| 321 | 20230718 | 141200 | 2392702085 | 2305 | 2305 | 2305 | 2305 | 53 |
| 322 | 20230718 | 141100 | 2392579920 | 2305 | 2305 | 2305 | 2300 | 12 |
| 323 | 20230718 | 141000 | 2392552265 | 2305 | 2305 | 2305 | 2305 | 141 |
| 324 | 20230718 | 140900 | 2392227260 | 2305 | 2305 | 2305 | 2305 | 20 |
| 325 | 20230718 | 140800 | 2392181160 | 2305 | 2300 | 2305 | 2300 | 1379 |
| 326 | 20230718 | 140700 | 2389009405 | 2300 | 2300 | 2300 | 2300 | 500 |
| 327 | 20230718 | 140600 | 2387859405 | 2305 | 2300 | 2305 | 2300 | 3001 |
| 328 | 20230718 | 140500 | 2380942105 | 2310 | 2310 | 2310 | 2300 | 691 |
| 329 | 20230718 | 140400 | 2379352625 | 2305 | 2305 | 2310 | 2305 | 4223 |
| 330 | 20230718 | 140300 | 2369612570 | 2310 | 2300 | 2310 | 2300 | 53 |
| 331 | 20230718 | 140200 | 2369490400 | 2310 | 2300 | 2310 | 2300 | 4934 |
| 332 | 20230718 | 140100 | 2358115010 | 2300 | 2305 | 2305 | 2300 | 4260 |
| 333 | 20230718 | 140000 | 2348311760 | 2305 | 2305 | 2305 | 2305 | 5155 |
| 334 | 20230718 | 135900 | 2336429485 | 2300 | 2300 | 2300 | 2300 | 1 |
| 335 | 20230718 | 135800 | 2336427185 | 2305 | 2305 | 2305 | 2300 | 3008 |
| 336 | 20230718 | 135700 | 2329501850 | 2305 | 2300 | 2305 | 2290 | 3382 |
| 337 | 20230718 | 135600 | 2321723255 | 2290 | 2290 | 2300 | 2290 | 1077 |
| 338 | 20230718 | 135500 | 2319256910 | 2290 | 2290 | 2290 | 2290 | 1 |
| 339 | 20230718 | 135400 | 2319254620 | 2300 | 2295 | 2300 | 2290 | 2038 |
| 340 | 20230718 | 135300 | 2314577405 | 2295 | 2295 | 2295 | 2295 | 1 |
| 341 | 20230718 | 135200 | 2314575110 | 2300 | 2295 | 2300 | 2295 | 550 |
| 342 | 20230718 | 135100 | 2313312835 | 2300 | 2300 | 2300 | 2300 | 1000 |
| 343 | 20230718 | 135000 | 2311012835 | 2300 | 2300 | 2300 | 2300 | 1 |
| 344 | 20230718 | 134900 | 2311010535 | 2295 | 2300 | 2300 | 2295 | 4154 |
| 345 | 20230718 | 134800 | 2301471925 | 2300 | 2300 | 2300 | 2300 | 1 |
| 346 | 20230718 | 134700 | 2301469625 | 2295 | 2295 | 2295 | 2295 | 75 |
| 347 | 20230718 | 134600 | 2301297500 | 2295 | 2295 | 2295 | 2295 | 1901 |
| 348 | 20230718 | 134500 | 2296934705 | 2290 | 2295 | 2295 | 2290 | 51 |
| 349 | 20230718 | 134400 | 2296817910 | 2290 | 2290 | 2290 | 2290 | 1000 |
| 350 | 20230718 | 134300 | 2294527910 | 2290 | 2290 | 2290 | 2290 | 1 |
| 351 | 20230718 | 134200 | 2294525620 | 2300 | 2300 | 2300 | 2300 | 0 |
| 352 | 20230718 | 134100 | 2294525620 | 2300 | 2300 | 2300 | 2295 | 16923 |
| 353 | 20230718 | 134000 | 2255682420 | 2300 | 2300 | 2300 | 2300 | 936 |
| 354 | 20230718 | 133900 | 2253529620 | 2300 | 2290 | 2300 | 2290 | 19432 |
| 355 | 20230718 | 133800 | 2208908785 | 2290 | 2290 | 2290 | 2290 | 1000 |
| 356 | 20230718 | 133700 | 2206618785 | 2290 | 2285 | 2290 | 2285 | 690 |
| 357 | 20230718 | 133600 | 2205041685 | 2285 | 2285 | 2285 | 2285 | 1201 |
| 358 | 20230718 | 133500 | 2202297400 | 2285 | 2295 | 2295 | 2285 | 670 |
| 359 | 20230718 | 133400 | 2200760735 | 2295 | 2295 | 2295 | 2295 | 705 |
| 360 | 20230718 | 133300 | 2199142760 | 2285 | 2290 | 2290 | 2285 | 501 |
| 361 | 20230718 | 133200 | 2197995475 | 2290 | 2290 | 2290 | 2290 | 0 |
| 362 | 20230718 | 133100 | 2197995475 | 2290 | 2285 | 2290 | 2285 | 305 |
| 363 | 20230718 | 133000 | 2197298540 | 2290 | 2285 | 2290 | 2285 | 2 |
| 364 | 20230718 | 132900 | 2197293965 | 2285 | 2290 | 2290 | 2285 | 4666 |
| 365 | 20230718 | 132800 | 2186629650 | 2290 | 2290 | 2290 | 2290 | 5 |
| 366 | 20230718 | 132700 | 2186618200 | 2290 | 2290 | 2290 | 2290 | 1589 |
| 367 | 20230718 | 132600 | 2182979390 | 2295 | 2295 | 2295 | 2295 | 0 |
| 368 | 20230718 | 132500 | 2182979390 | 2295 | 2295 | 2295 | 2295 | 310 |
| 369 | 20230718 | 132400 | 2182267940 | 2295 | 2295 | 2295 | 2295 | 10 |
| 370 | 20230718 | 132300 | 2182244990 | 2295 | 2290 | 2295 | 2290 | 804 |
| 371 | 20230718 | 132200 | 2180403820 | 2290 | 2295 | 2295 | 2290 | 201 |
| 372 | 20230718 | 132100 | 2179942530 | 2295 | 2295 | 2295 | 2295 | 0 |
| 373 | 20230718 | 132000 | 2179942530 | 2295 | 2290 | 2295 | 2290 | 445 |
| 374 | 20230718 | 131900 | 2178921260 | 2295 | 2295 | 2295 | 2295 | 1030 |
| 375 | 20230718 | 131800 | 2176557410 | 2295 | 2295 | 2295 | 2295 | 430 |
| 376 | 20230718 | 131700 | 2175570560 | 2295 | 2295 | 2295 | 2290 | 842 |
| 377 | 20230718 | 131600 | 2173640870 | 2290 | 2290 | 2295 | 2290 | 40 |
| 378 | 20230718 | 131500 | 2173549265 | 2295 | 2295 | 2295 | 2295 | 1 |
| 379 | 20230718 | 131400 | 2173546970 | 2285 | 2285 | 2285 | 2285 | 0 |
| 380 | 20230718 | 131300 | 2173546970 | 2285 | 2285 | 2285 | 2285 | 1216 |
| 381 | 20230718 | 131200 | 2170768410 | 2285 | 2290 | 2290 | 2285 | 72 |
| 382 | 20230718 | 131100 | 2170603585 | 2290 | 2290 | 2290 | 2290 | 50 |
| 383 | 20230718 | 131000 | 2170489085 | 2295 | 2295 | 2295 | 2295 | 616 |
| 384 | 20230718 | 130900 | 2169075365 | 2300 | 2300 | 2300 | 2295 | 1035 |
| 385 | 20230718 | 130800 | 2166695015 | 2300 | 2300 | 2300 | 2300 | 870 |
| 386 | 20230718 | 130700 | 2164694015 | 2300 | 2300 | 2300 | 2300 | 1 |
| 387 | 20230718 | 130600 | 2164691715 | 2295 | 2295 | 2295 | 2295 | 1 |
| 388 | 20230718 | 130500 | 2164689420 | 2300 | 2300 | 2300 | 2300 | 2132 |
| 389 | 20230718 | 130400 | 2159785820 | 2300 | 2300 | 2300 | 2300 | 294 |
| 390 | 20230718 | 130300 | 2159109620 | 2300 | 2300 | 2300 | 2295 | 397 |
| 391 | 20230718 | 130200 | 2158197400 | 2295 | 2295 | 2295 | 2275 | 17426 |
| 392 | 20230718 | 130100 | 2118407875 | 2300 | 2300 | 2300 | 2300 | 701 |
| 393 | 20230718 | 130000 | 2116795575 | 2300 | 2300 | 2300 | 2290 | 1439 |
| 394 | 20230718 | 125900 | 2113486025 | 2300 | 2295 | 2300 | 2295 | 2232 |
| 395 | 20230718 | 125800 | 2108357560 | 2295 | 2295 | 2295 | 2295 | 0 |
| 396 | 20230718 | 125700 | 2108357560 | 2295 | 2300 | 2300 | 2295 | 332 |
| 397 | 20230718 | 125600 | 2107595420 | 2300 | 2300 | 2300 | 2300 | 0 |
| 398 | 20230718 | 125500 | 2107595420 | 2300 | 2290 | 2300 | 2290 | 2139 |
| 399 | 20230718 | 125400 | 2102691210 | 2285 | 2295 | 2295 | 2285 | 8997 |
| 400 | 20230718 | 125300 | 2082132565 | 2295 | 2295 | 2295 | 2285 | 11904 |
| 401 | 20230718 | 125200 | 2054900990 | 2300 | 2300 | 2300 | 2295 | 322 |
| 402 | 20230718 | 125100 | 2054160445 | 2300 | 2300 | 2300 | 2300 | 436 |
| 403 | 20230718 | 125000 | 2053157645 | 2295 | 2300 | 2300 | 2295 | 505 |
| 404 | 20230718 | 124900 | 2051996155 | 2295 | 2295 | 2295 | 2295 | 672 |
| 405 | 20230718 | 124800 | 2050453915 | 2300 | 2295 | 2300 | 2295 | 88 |
| 406 | 20230718 | 124700 | 2050251950 | 2300 | 2305 | 2305 | 2300 | 3611 |
| 407 | 20230718 | 124600 | 2041942055 | 2300 | 2305 | 2305 | 2300 | 8613 |
| 408 | 20230718 | 124500 | 2022105090 | 2300 | 2290 | 2305 | 2290 | 15856 |
| 409 | 20230718 | 124400 | 1985733635 | 2285 | 2290 | 2290 | 2285 | 126 |
| 410 | 20230718 | 124300 | 1985445220 | 2290 | 2285 | 2290 | 2285 | 3127 |
| 411 | 20230718 | 124200 | 1978297265 | 2280 | 2280 | 2280 | 2280 | 1319 |
| 412 | 20230718 | 124100 | 1975289945 | 2285 | 2285 | 2285 | 2285 | 1230 |
| 413 | 20230718 | 124000 | 1972479395 | 2285 | 2290 | 2290 | 2285 | 693 |
| 414 | 20230718 | 123900 | 1970895880 | 2290 | 2290 | 2290 | 2290 | 1000 |
| 415 | 20230718 | 123800 | 1968605880 | 2290 | 2285 | 2290 | 2285 | 31 |
| 416 | 20230718 | 123700 | 1968535040 | 2285 | 2285 | 2290 | 2285 | 328 |
| 417 | 20230718 | 123600 | 1967784675 | 2290 | 2285 | 2290 | 2285 | 80 |
| 418 | 20230718 | 123500 | 1967601870 | 2285 | 2280 | 2285 | 2280 | 67 |
| 419 | 20230718 | 123400 | 1967449095 | 2280 | 2280 | 2280 | 2280 | 0 |
| 420 | 20230718 | 123300 | 1967449095 | 2280 | 2285 | 2290 | 2280 | 8129 |
| 421 | 20230718 | 123200 | 1948875575 | 2290 | 2285 | 2290 | 2285 | 184 |
| 422 | 20230718 | 123100 | 1948455125 | 2280 | 2285 | 2285 | 2280 | 556 |
| 423 | 20230718 | 123000 | 1947184685 | 2285 | 2285 | 2285 | 2285 | 1 |
| 424 | 20230718 | 122900 | 1947182400 | 2285 | 2280 | 2285 | 2280 | 32 |
| 425 | 20230718 | 122800 | 1947109435 | 2280 | 2280 | 2280 | 2280 | 1273 |
| 426 | 20230718 | 122700 | 1944206995 | 2285 | 2285 | 2285 | 2285 | 999 |
| 427 | 20230718 | 122600 | 1941924280 | 2285 | 2285 | 2290 | 2285 | 3093 |
| 428 | 20230718 | 122500 | 1934856770 | 2290 | 2285 | 2290 | 2285 | 71 |
| 429 | 20230718 | 122400 | 1934694525 | 2290 | 2285 | 2290 | 2285 | 102 |
| 430 | 20230718 | 122300 | 1934461445 | 2290 | 2290 | 2290 | 2285 | 208 |
| 431 | 20230718 | 122200 | 1933985130 | 2290 | 2290 | 2290 | 2290 | 50 |
| 432 | 20230718 | 122100 | 1933870630 | 2290 | 2290 | 2290 | 2290 | 110 |
| 433 | 20230718 | 122000 | 1933618730 | 2290 | 2285 | 2290 | 2285 | 623 |
| 434 | 20230718 | 121900 | 1932195170 | 2285 | 2285 | 2285 | 2285 | 818 |
| 435 | 20230718 | 121800 | 1930326040 | 2280 | 2280 | 2280 | 2280 | 0 |
| 436 | 20230718 | 121700 | 1930326040 | 2280 | 2280 | 2280 | 2280 | 0 |
| 437 | 20230718 | 121600 | 1930326040 | 2280 | 2280 | 2280 | 2280 | 0 |
| 438 | 20230718 | 121500 | 1930326040 | 2280 | 2280 | 2280 | 2280 | 1 |
| 439 | 20230718 | 121400 | 1930323760 | 2280 | 2280 | 2280 | 2280 | 490 |
| 440 | 20230718 | 121300 | 1929206560 | 2285 | 2280 | 2285 | 2275 | 2502 |
| 441 | 20230718 | 121200 | 1923512705 | 2280 | 2280 | 2280 | 2280 | 103 |
| 442 | 20230718 | 121100 | 1923277865 | 2285 | 2285 | 2285 | 2285 | 1 |
| 443 | 20230718 | 121000 | 1923275580 | 2280 | 2280 | 2280 | 2280 | 1 |
| 444 | 20230718 | 120900 | 1923273300 | 2285 | 2285 | 2285 | 2285 | 100 |
| 445 | 20230718 | 120800 | 1923044800 | 2285 | 2285 | 2285 | 2285 | 1 |
| 446 | 20230718 | 120700 | 1923042515 | 2280 | 2280 | 2280 | 2280 | 1520 |
| 447 | 20230718 | 120600 | 1919576915 | 2285 | 2285 | 2285 | 2285 | 86 |
| 448 | 20230718 | 120500 | 1919380405 | 2285 | 2285 | 2290 | 2285 | 1022 |
| 449 | 20230718 | 120400 | 1917045130 | 2285 | 2280 | 2285 | 2280 | 176 |
| 450 | 20230718 | 120300 | 1916643845 | 2280 | 2285 | 2285 | 2280 | 11 |
| 451 | 20230718 | 120200 | 1916618715 | 2290 | 2285 | 2290 | 2285 | 6738 |
| 452 | 20230718 | 120100 | 1901222330 | 2285 | 2290 | 2290 | 2285 | 127 |
| 453 | 20230718 | 120000 | 1900932000 | 2290 | 2285 | 2290 | 2285 | 2951 |
| 454 | 20230718 | 115900 | 1894188495 | 2285 | 2285 | 2285 | 2285 | 87 |
| 455 | 20230718 | 115800 | 1893989700 | 2280 | 2275 | 2280 | 2275 | 181 |
| 456 | 20230718 | 115700 | 1893577110 | 2275 | 2275 | 2275 | 2275 | 5942 |
| 457 | 20230718 | 115600 | 1880059060 | 2285 | 2280 | 2285 | 2275 | 1889 |
| 458 | 20230718 | 115500 | 1875752615 | 2280 | 2280 | 2285 | 2280 | 180 |
| 459 | 20230718 | 115400 | 1875342210 | 2285 | 2280 | 2285 | 2280 | 4627 |
| 460 | 20230718 | 115300 | 1864792645 | 2280 | 2285 | 2285 | 2280 | 2172 |
| 461 | 20230718 | 115200 | 1859829630 | 2290 | 2290 | 2290 | 2285 | 104 |
| 462 | 20230718 | 115100 | 1859591970 | 2285 | 2285 | 2285 | 2285 | 0 |
| 463 | 20230718 | 115000 | 1859591970 | 2285 | 2285 | 2285 | 2285 | 5850 |
| 464 | 20230718 | 114900 | 1846224720 | 2290 | 2290 | 2290 | 2290 | 0 |
| 465 | 20230718 | 114800 | 1846224720 | 2290 | 2290 | 2290 | 2290 | 0 |
| 466 | 20230718 | 114700 | 1846224720 | 2290 | 2290 | 2290 | 2285 | 177 |
| 467 | 20230718 | 114600 | 1845819640 | 2290 | 2290 | 2290 | 2290 | 0 |
| 468 | 20230718 | 114500 | 1845819640 | 2290 | 2290 | 2290 | 2290 | 1200 |
| 469 | 20230718 | 114400 | 1843071640 | 2290 | 2290 | 2290 | 2290 | 2 |
| 470 | 20230718 | 114300 | 1843067060 | 2295 | 2290 | 2295 | 2290 | 2220 |
| 471 | 20230718 | 114200 | 1837983255 | 2290 | 2295 | 2295 | 2290 | 694 |
| 472 | 20230718 | 114100 | 1836392900 | 2295 | 2295 | 2295 | 2295 | 11 |
| 473 | 20230718 | 114000 | 1836367655 | 2290 | 2295 | 2295 | 2290 | 501 |
| 474 | 20230718 | 113900 | 1835217865 | 2295 | 2295 | 2295 | 2295 | 47 |
| 475 | 20230718 | 113800 | 1835110000 | 2295 | 2295 | 2295 | 2295 | 2322 |
| 476 | 20230718 | 113700 | 1829781010 | 2295 | 2295 | 2295 | 2295 | 1046 |
| 477 | 20230718 | 113600 | 1827380440 | 2300 | 2300 | 2300 | 2295 | 51 |
| 478 | 20230718 | 113500 | 1827263285 | 2300 | 2300 | 2300 | 2300 | 2653 |
| 479 | 20230718 | 113400 | 1821161385 | 2300 | 2295 | 2300 | 2295 | 1426 |
| 480 | 20230718 | 113300 | 1817888595 | 2300 | 2295 | 2300 | 2295 | 2202 |
| 481 | 20230718 | 113200 | 1812833005 | 2300 | 2295 | 2300 | 2290 | 1813 |
| 482 | 20230718 | 113100 | 1808665630 | 2300 | 2300 | 2300 | 2300 | 9640 |
| 483 | 20230718 | 113000 | 1786493630 | 2300 | 2310 | 2310 | 2295 | 502 |
| 484 | 20230718 | 112900 | 1785341355 | 2305 | 2290 | 2305 | 2290 | 13170 |
| 485 | 20230718 | 112800 | 1755043155 | 2285 | 2285 | 2285 | 2285 | 5 |
| 486 | 20230718 | 112700 | 1755031730 | 2285 | 2285 | 2285 | 2285 | 1 |
| 487 | 20230718 | 112600 | 1755029445 | 2285 | 2285 | 2285 | 2285 | 500 |
| 488 | 20230718 | 112500 | 1753886945 | 2300 | 2300 | 2300 | 2300 | 0 |
| 489 | 20230718 | 112400 | 1753886945 | 2300 | 2285 | 2300 | 2285 | 188 |
| 490 | 20230718 | 112300 | 1753455220 | 2300 | 2290 | 2300 | 2290 | 5416 |
| 491 | 20230718 | 112200 | 1741007190 | 2295 | 2285 | 2295 | 2285 | 4154 |
| 492 | 20230718 | 112100 | 1731495760 | 2280 | 2280 | 2280 | 2280 | 606 |
| 493 | 20230718 | 112000 | 1730114080 | 2280 | 2290 | 2290 | 2280 | 2 |
| 494 | 20230718 | 111900 | 1730109510 | 2290 | 2285 | 2290 | 2275 | 5358 |
| 495 | 20230718 | 111800 | 1717900140 | 2285 | 2285 | 2285 | 2285 | 1010 |
| 496 | 20230718 | 111700 | 1715592290 | 2290 | 2290 | 2295 | 2290 | 3293 |
| 497 | 20230718 | 111600 | 1708051145 | 2300 | 2295 | 2300 | 2295 | 519 |
| 498 | 20230718 | 111500 | 1706857470 | 2295 | 2295 | 2295 | 2290 | 1397 |
| 499 | 20230718 | 111400 | 1703655830 | 2290 | 2285 | 2295 | 2285 | 5367 |
| 500 | 20230718 | 111300 | 1691365125 | 2290 | 2300 | 2300 | 2290 | 4045 |
| 501 | 20230718 | 111200 | 1682086130 | 2300 | 2295 | 2300 | 2295 | 3810 |
| 502 | 20230718 | 111100 | 1673334575 | 2290 | 2285 | 2290 | 2285 | 3301 |
| 503 | 20230718 | 111000 | 1665786230 | 2280 | 2280 | 2280 | 2280 | 1 |
| 504 | 20230718 | 110900 | 1665783950 | 2285 | 2280 | 2285 | 2280 | 2428 |
| 505 | 20230718 | 110800 | 1660248105 | 2280 | 2280 | 2280 | 2280 | 130 |
| 506 | 20230718 | 110700 | 1659951705 | 2280 | 2275 | 2280 | 2270 | 1283 |
| 507 | 20230718 | 110600 | 1657036775 | 2275 | 2275 | 2275 | 2265 | 6267 |
| 508 | 20230718 | 110500 | 1642823320 | 2280 | 2275 | 2280 | 2275 | 221 |
| 509 | 20230718 | 110400 | 1642320540 | 2280 | 2280 | 2280 | 2280 | 1 |
| 510 | 20230718 | 110300 | 1642318260 | 2275 | 2280 | 2280 | 2275 | 2283 |
| 511 | 20230718 | 110200 | 1637121035 | 2280 | 2280 | 2280 | 2280 | 0 |
| 512 | 20230718 | 110100 | 1637121035 | 2280 | 2275 | 2280 | 2275 | 4045 |
| 513 | 20230718 | 110000 | 1627915910 | 2275 | 2285 | 2285 | 2275 | 3 |
| 514 | 20230718 | 105900 | 1627909065 | 2285 | 2280 | 2285 | 2280 | 6 |
| 515 | 20230718 | 105800 | 1627895375 | 2280 | 2275 | 2280 | 2275 | 752 |
| 516 | 20230718 | 105700 | 1626181305 | 2275 | 2270 | 2280 | 2270 | 2635 |
| 517 | 20230718 | 105600 | 1620191280 | 2270 | 2275 | 2280 | 2270 | 7505 |
| 518 | 20230718 | 105500 | 1603154690 | 2275 | 2280 | 2280 | 2275 | 105 |
| 519 | 20230718 | 105400 | 1602915540 | 2280 | 2270 | 2280 | 2270 | 58 |
| 520 | 20230718 | 105300 | 1602783360 | 2270 | 2280 | 2280 | 2270 | 4878 |
| 521 | 20230718 | 105200 | 1591681510 | 2285 | 2285 | 2285 | 2285 | 440 |
| 522 | 20230718 | 105100 | 1590676110 | 2285 | 2285 | 2290 | 2285 | 1475 |
| 523 | 20230718 | 105000 | 1587302395 | 2285 | 2285 | 2285 | 2285 | 46 |
| 524 | 20230718 | 104900 | 1587197285 | 2290 | 2280 | 2290 | 2280 | 1640 |
| 525 | 20230718 | 104800 | 1583456985 | 2285 | 2285 | 2285 | 2285 | 90 |
| 526 | 20230718 | 104700 | 1583251335 | 2280 | 2290 | 2290 | 2280 | 2979 |
| 527 | 20230718 | 104600 | 1576436215 | 2290 | 2295 | 2295 | 2285 | 2880 |
| 528 | 20230718 | 104500 | 1569840060 | 2295 | 2285 | 2295 | 2285 | 2884 |
| 529 | 20230718 | 104400 | 1563237140 | 2285 | 2280 | 2290 | 2280 | 4876 |
| 530 | 20230718 | 104300 | 1552116445 | 2275 | 2275 | 2280 | 2270 | 4250 |
| 531 | 20230718 | 104200 | 1542451760 | 2275 | 2275 | 2275 | 2275 | 2408 |
| 532 | 20230718 | 104100 | 1536973560 | 2275 | 2265 | 2275 | 2265 | 3023 |
| 533 | 20230718 | 104000 | 1530111350 | 2270 | 2275 | 2275 | 2270 | 2172 |
| 534 | 20230718 | 103900 | 1525174060 | 2275 | 2275 | 2275 | 2275 | 45 |
| 535 | 20230718 | 103800 | 1525071685 | 2275 | 2270 | 2275 | 2270 | 902 |
| 536 | 20230718 | 103700 | 1523024135 | 2275 | 2270 | 2275 | 2270 | 504 |
| 537 | 20230718 | 103600 | 1521880035 | 2270 | 2275 | 2275 | 2270 | 264 |
| 538 | 20230718 | 103500 | 1521280750 | 2270 | 2270 | 2270 | 2270 | 1669 |
| 539 | 20230718 | 103400 | 1517492120 | 2275 | 2275 | 2275 | 2270 | 495 |
| 540 | 20230718 | 103300 | 1516366465 | 2275 | 2270 | 2275 | 2270 | 4911 |
| 541 | 20230718 | 103200 | 1505218490 | 2270 | 2275 | 2275 | 2270 | 1483 |
| 542 | 20230718 | 103100 | 1501852075 | 2270 | 2275 | 2275 | 2270 | 974 |
| 543 | 20230718 | 103000 | 1499641050 | 2275 | 2275 | 2275 | 2275 | 1224 |
| 544 | 20230718 | 102900 | 1496856450 | 2275 | 2275 | 2280 | 2275 | 913 |
| 545 | 20230718 | 102800 | 1494779370 | 2280 | 2275 | 2280 | 2275 | 51 |
| 546 | 20230718 | 102700 | 1494663340 | 2275 | 2280 | 2280 | 2275 | 201 |
| 547 | 20230718 | 102600 | 1494206060 | 2270 | 2275 | 2280 | 2270 | 2352 |
| 548 | 20230718 | 102500 | 1488856605 | 2275 | 2280 | 2280 | 2275 | 1009 |
| 549 | 20230718 | 102400 | 1486557585 | 2280 | 2280 | 2280 | 2280 | 6 |
| 550 | 20230718 | 102300 | 1486543905 | 2275 | 2275 | 2275 | 2275 | 0 |
| 551 | 20230718 | 102200 | 1486543905 | 2275 | 2280 | 2280 | 2275 | 399 |
| 552 | 20230718 | 102100 | 1485635180 | 2280 | 2280 | 2285 | 2275 | 2665 |
| 553 | 20230718 | 102000 | 1479563765 | 2285 | 2270 | 2285 | 2270 | 2 |
| 554 | 20230718 | 101900 | 1479559210 | 2275 | 2275 | 2275 | 2275 | 3448 |
| 555 | 20230718 | 101800 | 1471715010 | 2280 | 2270 | 2280 | 2270 | 1017 |
| 556 | 20230718 | 101700 | 1469396410 | 2275 | 2280 | 2285 | 2265 | 6206 |
| 557 | 20230718 | 101600 | 1455256265 | 2280 | 2270 | 2280 | 2270 | 2169 |
| 558 | 20230718 | 101500 | 1450332625 | 2270 | 2270 | 2270 | 2270 | 400 |
| 559 | 20230718 | 101400 | 1449424625 | 2270 | 2275 | 2275 | 2270 | 6606 |
| 560 | 20230718 | 101300 | 1434426165 | 2275 | 2275 | 2275 | 2275 | 1378 |
| 561 | 20230718 | 101200 | 1431291215 | 2280 | 2285 | 2285 | 2280 | 1751 |
| 562 | 20230718 | 101100 | 1427298925 | 2280 | 2285 | 2285 | 2280 | 3 |
| 563 | 20230718 | 101000 | 1427292080 | 2280 | 2280 | 2285 | 2280 | 2206 |
| 564 | 20230718 | 100900 | 1422262145 | 2285 | 2285 | 2285 | 2285 | 0 |
| 565 | 20230718 | 100800 | 1422262145 | 2285 | 2285 | 2285 | 2280 | 2159 |
| 566 | 20230718 | 100700 | 1417331940 | 2285 | 2285 | 2285 | 2280 | 3450 |
| 567 | 20230718 | 100600 | 1409455355 | 2285 | 2285 | 2285 | 2285 | 1582 |
| 568 | 20230718 | 100500 | 1405840485 | 2285 | 2275 | 2285 | 2275 | 4410 |
| 569 | 20230718 | 100400 | 1395781520 | 2275 | 2275 | 2275 | 2275 | 500 |
| 570 | 20230718 | 100300 | 1394644020 | 2275 | 2275 | 2280 | 2275 | 1201 |
| 571 | 20230718 | 100200 | 1391911740 | 2280 | 2280 | 2280 | 2280 | 2 |
| 572 | 20230718 | 100100 | 1391907180 | 2280 | 2275 | 2280 | 2270 | 3112 |
| 573 | 20230718 | 100000 | 1384834025 | 2275 | 2275 | 2275 | 2275 | 2110 |
| 574 | 20230718 | 095900 | 1380033775 | 2280 | 2285 | 2285 | 2280 | 702 |
| 575 | 20230718 | 095800 | 1378432705 | 2285 | 2270 | 2285 | 2270 | 19843 |
| 576 | 20230718 | 095700 | 1333267695 | 2275 | 2275 | 2280 | 2270 | 3000 |
| 577 | 20230718 | 095600 | 1326449780 | 2280 | 2280 | 2280 | 2275 | 2577 |
| 578 | 20230718 | 095500 | 1320587085 | 2275 | 2275 | 2280 | 2275 | 242 |
| 579 | 20230718 | 095400 | 1320036470 | 2280 | 2285 | 2285 | 2280 | 4240 |
| 580 | 20230718 | 095300 | 1310369265 | 2285 | 2275 | 2285 | 2275 | 4928 |
| 581 | 20230718 | 095200 | 1299135060 | 2275 | 2280 | 2280 | 2270 | 4117 |
| 582 | 20230718 | 095100 | 1289766635 | 2285 | 2285 | 2295 | 2280 | 8700 |
| 583 | 20230718 | 095000 | 1269882930 | 2290 | 2295 | 2295 | 2290 | 532 |
| 584 | 20230718 | 094900 | 1268664150 | 2295 | 2295 | 2295 | 2290 | 5454 |
| 585 | 20230718 | 094800 | 1256162820 | 2295 | 2305 | 2315 | 2295 | 16776 |
| 586 | 20230718 | 094700 | 1217580980 | 2300 | 2295 | 2305 | 2295 | 4679 |
| 587 | 20230718 | 094600 | 1206829665 | 2295 | 2290 | 2300 | 2285 | 6273 |
| 588 | 20230718 | 094500 | 1192445485 | 2290 | 2280 | 2290 | 2275 | 32621 |
| 589 | 20230718 | 094400 | 1118064040 | 2280 | 2275 | 2280 | 2275 | 391 |
| 590 | 20230718 | 094300 | 1117173995 | 2275 | 2275 | 2280 | 2275 | 12598 |
| 591 | 20230718 | 094200 | 1088508505 | 2270 | 2265 | 2270 | 2265 | 4406 |
| 592 | 20230718 | 094100 | 1078507385 | 2270 | 2265 | 2270 | 2260 | 2044 |
| 593 | 20230718 | 094000 | 1073878270 | 2265 | 2275 | 2275 | 2260 | 8169 |
| 594 | 20230718 | 093900 | 1055366505 | 2275 | 2275 | 2275 | 2265 | 1883 |
| 595 | 20230718 | 093800 | 1051091660 | 2275 | 2275 | 2275 | 2275 | 930 |
| 596 | 20230718 | 093700 | 1048975910 | 2275 | 2255 | 2275 | 2255 | 13041 |
| 597 | 20230718 | 093600 | 1019385290 | 2255 | 2265 | 2275 | 2245 | 49508 |
| 598 | 20230718 | 093500 | 907752230 | 2275 | 2275 | 2280 | 2265 | 5885 |
| 599 | 20230718 | 093400 | 894400910 | 2275 | 2270 | 2275 | 2270 | 6595 |
| 600 | 20230718 | 093300 | 879406130 | 2270 | 2275 | 2275 | 2270 | 306 |
| 601 | 20230718 | 093200 | 878709985 | 2275 | 2275 | 2275 | 2270 | 547 |
| 602 | 20230718 | 093100 | 877466000 | 2275 | 2265 | 2275 | 2260 | 22776 |
| 603 | 20230718 | 093000 | 825673655 | 2270 | 2270 | 2275 | 2260 | 4882 |
| 604 | 20230718 | 092900 | 814618980 | 2275 | 2265 | 2275 | 2265 | 3325 |
| 605 | 20230718 | 092800 | 807084985 | 2265 | 2270 | 2270 | 2255 | 21725 |
| 606 | 20230718 | 092700 | 757956575 | 2270 | 2275 | 2280 | 2270 | 6338 |
| 607 | 20230718 | 092600 | 743567305 | 2280 | 2280 | 2280 | 2270 | 15737 |
| 608 | 20230718 | 092500 | 707799915 | 2285 | 2280 | 2285 | 2275 | 8020 |
| 609 | 20230718 | 092400 | 689535480 | 2285 | 2280 | 2285 | 2275 | 1563 |
| 610 | 20230718 | 092300 | 685973145 | 2280 | 2280 | 2280 | 2280 | 1576 |
| 611 | 20230718 | 092200 | 682379865 | 2285 | 2285 | 2285 | 2280 | 1467 |
| 612 | 20230718 | 092100 | 679034370 | 2285 | 2280 | 2285 | 2280 | 2187 |
| 613 | 20230718 | 092000 | 674047400 | 2280 | 2280 | 2290 | 2275 | 4270 |
| 614 | 20230718 | 091900 | 664317760 | 2280 | 2285 | 2290 | 2280 | 7232 |
| 615 | 20230718 | 091800 | 647823395 | 2290 | 2290 | 2300 | 2280 | 5791 |
| 616 | 20230718 | 091700 | 634584995 | 2290 | 2310 | 2315 | 2290 | 22887 |
| 617 | 20230718 | 091600 | 581886570 | 2315 | 2305 | 2315 | 2305 | 8116 |
| 618 | 20230718 | 091500 | 563178090 | 2305 | 2315 | 2315 | 2305 | 19552 |
| 619 | 20230718 | 091400 | 518075100 | 2315 | 2330 | 2335 | 2315 | 16736 |
| 620 | 20230718 | 091300 | 479165710 | 2325 | 2325 | 2335 | 2320 | 13262 |
| 621 | 20230718 | 091200 | 448278600 | 2325 | 2315 | 2330 | 2315 | 11301 |
| 622 | 20230718 | 091100 | 422020885 | 2320 | 2325 | 2335 | 2320 | 22284 |
| 623 | 20230718 | 091000 | 370206490 | 2325 | 2310 | 2340 | 2310 | 28009 |
| 624 | 20230718 | 090900 | 305017710 | 2310 | 2305 | 2310 | 2300 | 15686 |
| 625 | 20230718 | 090800 | 268819105 | 2305 | 2305 | 2310 | 2300 | 3761 |
| 626 | 20230718 | 090700 | 260151600 | 2305 | 2310 | 2315 | 2305 | 18161 |
| 627 | 20230718 | 090600 | 218260040 | 2310 | 2300 | 2315 | 2300 | 11746 |
| 628 | 20230718 | 090500 | 191154605 | 2305 | 2305 | 2310 | 2300 | 4137 |
| 629 | 20230718 | 090400 | 181618330 | 2305 | 2295 | 2305 | 2290 | 17190 |
| 630 | 20230718 | 090300 | 142164485 | 2290 | 2280 | 2290 | 2265 | 21435 |
| 631 | 20230718 | 090200 | 93339610 | 2280 | 2285 | 2285 | 2275 | 5168 |
| 632 | 20230718 | 090100 | 81556330 | 2285 | 2285 | 2290 | 2280 | 7168 |
| 633 | 20230718 | 090000 | 65196980 | 2285 | 2270 | 2295 | 2270 | 28654 |