29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 184600 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 22258 |
| 3 | 20230718 | 184500 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 4 | 20230718 | 184400 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 5 | 20230718 | 184300 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 6 | 20230718 | 184200 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 7 | 20230718 | 184100 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 8 | 20230718 | 184000 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 9 | 20230718 | 183900 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 10 | 20230718 | 183800 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 11 | 20230718 | 183700 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 12 | 20230718 | 183600 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 13 | 20230718 | 183500 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 14 | 20230718 | 183400 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 15 | 20230718 | 183300 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 16 | 20230718 | 183200 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 17 | 20230718 | 183100 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 18 | 20230718 | 183000 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 19 | 20230718 | 182900 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 20 | 20230718 | 182800 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 21 | 20230718 | 182700 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 22 | 20230718 | 182600 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 23 | 20230718 | 182500 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 24 | 20230718 | 182400 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 25 | 20230718 | 182300 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 26 | 20230718 | 182200 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 27 | 20230718 | 182100 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 28 | 20230718 | 182000 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 29 | 20230718 | 181900 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 30 | 20230718 | 181800 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 31 | 20230718 | 181700 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 32 | 20230718 | 181600 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 22258 |
| 33 | 20230718 | 181500 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 34 | 20230718 | 181400 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 35 | 20230718 | 181300 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 36 | 20230718 | 181200 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 37 | 20230718 | 181100 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 38 | 20230718 | 181000 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 39 | 20230718 | 180900 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 40 | 20230718 | 180800 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 41 | 20230718 | 180700 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 42 | 20230718 | 180600 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 43 | 20230718 | 180500 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 44 | 20230718 | 180400 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 45 | 20230718 | 180300 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 46 | 20230718 | 180200 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 47 | 20230718 | 180100 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 48 | 20230718 | 180000 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 49 | 20230718 | 175900 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 50 | 20230718 | 175800 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 51 | 20230718 | 175700 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 52 | 20230718 | 175600 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 53 | 20230718 | 175500 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 54 | 20230718 | 175400 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 55 | 20230718 | 175300 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 56 | 20230718 | 175200 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 57 | 20230718 | 175100 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 58 | 20230718 | 175000 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 59 | 20230718 | 174900 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 60 | 20230718 | 174800 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 61 | 20230718 | 174700 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 62 | 20230718 | 174600 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 22258 |
| 63 | 20230718 | 174500 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 64 | 20230718 | 174400 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 65 | 20230718 | 174300 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 66 | 20230718 | 174200 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 67 | 20230718 | 174100 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 68 | 20230718 | 174000 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 69 | 20230718 | 173900 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 70 | 20230718 | 173800 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 71 | 20230718 | 173700 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 72 | 20230718 | 173600 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 73 | 20230718 | 173500 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 74 | 20230718 | 173400 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 75 | 20230718 | 173300 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 76 | 20230718 | 173200 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 77 | 20230718 | 173100 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 78 | 20230718 | 173000 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 79 | 20230718 | 172900 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 80 | 20230718 | 172800 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 81 | 20230718 | 172700 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 82 | 20230718 | 172600 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 83 | 20230718 | 172500 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 84 | 20230718 | 172400 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 85 | 20230718 | 172300 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 86 | 20230718 | 172200 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 87 | 20230718 | 172100 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 88 | 20230718 | 172000 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 89 | 20230718 | 171900 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 90 | 20230718 | 171800 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 91 | 20230718 | 171700 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 92 | 20230718 | 171600 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 22258 |
| 93 | 20230718 | 171500 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 94 | 20230718 | 171400 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 95 | 20230718 | 171300 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 96 | 20230718 | 171200 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 97 | 20230718 | 171100 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 98 | 20230718 | 171000 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 99 | 20230718 | 170900 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 100 | 20230718 | 170800 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 101 | 20230718 | 170700 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 102 | 20230718 | 170600 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 103 | 20230718 | 170500 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 104 | 20230718 | 170400 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 105 | 20230718 | 170300 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 106 | 20230718 | 170200 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 107 | 20230718 | 170100 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 108 | 20230718 | 170000 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 109 | 20230718 | 165900 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 110 | 20230718 | 165800 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 111 | 20230718 | 165700 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 112 | 20230718 | 165600 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 113 | 20230718 | 165500 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 114 | 20230718 | 165400 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 115 | 20230718 | 165300 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 116 | 20230718 | 165200 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 117 | 20230718 | 165100 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 118 | 20230718 | 165000 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 119 | 20230718 | 164900 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 120 | 20230718 | 164800 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 121 | 20230718 | 164700 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 122 | 20230718 | 164600 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 22258 |
| 123 | 20230718 | 164500 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 124 | 20230718 | 164400 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 125 | 20230718 | 164300 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 126 | 20230718 | 164200 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 127 | 20230718 | 164100 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 128 | 20230718 | 164000 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 129 | 20230718 | 163900 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 130 | 20230718 | 163800 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 131 | 20230718 | 163700 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 132 | 20230718 | 163600 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 133 | 20230718 | 163500 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 134 | 20230718 | 163400 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 135 | 20230718 | 163300 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 136 | 20230718 | 163200 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 137 | 20230718 | 163100 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 138 | 20230718 | 163000 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 139 | 20230718 | 162900 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 140 | 20230718 | 162800 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 141 | 20230718 | 162700 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 142 | 20230718 | 162600 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 143 | 20230718 | 162500 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 144 | 20230718 | 162400 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 145 | 20230718 | 162300 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 146 | 20230718 | 162200 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 147 | 20230718 | 162100 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 148 | 20230718 | 162000 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 149 | 20230718 | 161900 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 150 | 20230718 | 161800 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 151 | 20230718 | 161700 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 152 | 20230718 | 161600 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 22258 |
| 153 | 20230718 | 161500 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 154 | 20230718 | 161400 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 155 | 20230718 | 161300 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 156 | 20230718 | 161200 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 157 | 20230718 | 161100 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 158 | 20230718 | 161000 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 159 | 20230718 | 160900 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 160 | 20230718 | 160800 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 161 | 20230718 | 160700 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 162 | 20230718 | 160600 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 163 | 20230718 | 160500 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 164 | 20230718 | 160400 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 165 | 20230718 | 160300 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 166 | 20230718 | 160200 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 167 | 20230718 | 160100 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 168 | 20230718 | 160000 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 169 | 20230718 | 155900 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 170 | 20230718 | 155800 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 171 | 20230718 | 155700 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 172 | 20230718 | 155600 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 173 | 20230718 | 155500 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 174 | 20230718 | 155400 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 175 | 20230718 | 155300 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 176 | 20230718 | 155200 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 177 | 20230718 | 155100 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 178 | 20230718 | 155000 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 179 | 20230718 | 154900 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 180 | 20230718 | 154800 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 181 | 20230718 | 154700 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 182 | 20230718 | 154600 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 22258 |
| 183 | 20230718 | 154500 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 184 | 20230718 | 154400 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 185 | 20230718 | 154300 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 186 | 20230718 | 154200 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 187 | 20230718 | 154100 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 188 | 20230718 | 154000 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 189 | 20230718 | 153900 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 190 | 20230718 | 153800 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 191 | 20230718 | 153700 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 192 | 20230718 | 153600 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 193 | 20230718 | 153500 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 194 | 20230718 | 153400 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 195 | 20230718 | 153300 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 196 | 20230718 | 153200 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 197 | 20230718 | 153100 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 0 |
| 198 | 20230718 | 153000 | 2214670620 | 3730 | 3730 | 3730 | 3730 | 22258 |
| 199 | 20230718 | 152900 | 2131648280 | 3735 | 3735 | 3735 | 3735 | 0 |
| 200 | 20230718 | 152800 | 2131648280 | 3735 | 3735 | 3735 | 3735 | 0 |
| 201 | 20230718 | 152700 | 2131648280 | 3735 | 3735 | 3735 | 3735 | 0 |
| 202 | 20230718 | 152600 | 2131648280 | 3735 | 3735 | 3735 | 3735 | 0 |
| 203 | 20230718 | 152500 | 2131648280 | 3735 | 3735 | 3735 | 3735 | 0 |
| 204 | 20230718 | 152400 | 2131648280 | 3735 | 3735 | 3735 | 3735 | 0 |
| 205 | 20230718 | 152300 | 2131648280 | 3735 | 3735 | 3735 | 3735 | 0 |
| 206 | 20230718 | 152200 | 2131648280 | 3735 | 3735 | 3735 | 3735 | 0 |
| 207 | 20230718 | 152100 | 2131648280 | 3735 | 3735 | 3735 | 3735 | 0 |
| 208 | 20230718 | 152000 | 2131648280 | 3735 | 3735 | 3735 | 3735 | 0 |
| 209 | 20230718 | 151900 | 2131648280 | 3735 | 3730 | 3735 | 3730 | 4371 |
| 210 | 20230718 | 151800 | 2115330290 | 3735 | 3730 | 3735 | 3730 | 4805 |
| 211 | 20230718 | 151700 | 2097407380 | 3735 | 3735 | 3740 | 3735 | 7980 |
| 212 | 20230718 | 151600 | 2067602075 | 3740 | 3735 | 3740 | 3735 | 102 |
| 213 | 20230718 | 151500 | 2067221095 | 3740 | 3740 | 3740 | 3735 | 824 |
| 214 | 20230718 | 151400 | 2064143440 | 3740 | 3735 | 3740 | 3735 | 372 |
| 215 | 20230718 | 151300 | 2062754010 | 3740 | 3740 | 3740 | 3740 | 11 |
| 216 | 20230718 | 151200 | 2062712870 | 3740 | 3735 | 3740 | 3735 | 472 |
| 217 | 20230718 | 151100 | 2060949110 | 3740 | 3740 | 3740 | 3740 | 2 |
| 218 | 20230718 | 151000 | 2060941630 | 3740 | 3740 | 3740 | 3740 | 1016 |
| 219 | 20230718 | 150900 | 2057141790 | 3735 | 3740 | 3740 | 3735 | 314 |
| 220 | 20230718 | 150800 | 2055967985 | 3735 | 3735 | 3740 | 3735 | 3539 |
| 221 | 20230718 | 150700 | 2042733135 | 3740 | 3740 | 3740 | 3740 | 63 |
| 222 | 20230718 | 150600 | 2042497515 | 3740 | 3735 | 3740 | 3735 | 1299 |
| 223 | 20230718 | 150500 | 2037645695 | 3740 | 3735 | 3740 | 3735 | 1200 |
| 224 | 20230718 | 150400 | 2033158675 | 3740 | 3740 | 3740 | 3735 | 2035 |
| 225 | 20230718 | 150300 | 2025556935 | 3740 | 3735 | 3740 | 3735 | 492 |
| 226 | 20230718 | 150200 | 2023717355 | 3735 | 3735 | 3740 | 3735 | 2513 |
| 227 | 20230718 | 150100 | 2014330785 | 3740 | 3745 | 3745 | 3735 | 30 |
| 228 | 20230718 | 150000 | 2014218620 | 3745 | 3745 | 3745 | 3745 | 6 |
| 229 | 20230718 | 145900 | 2014196150 | 3745 | 3740 | 3745 | 3740 | 482 |
| 230 | 20230718 | 145800 | 2012393155 | 3745 | 3735 | 3745 | 3735 | 101 |
| 231 | 20230718 | 145700 | 2012015910 | 3745 | 3740 | 3745 | 3740 | 278 |
| 232 | 20230718 | 145600 | 2010976175 | 3745 | 3745 | 3745 | 3735 | 4907 |
| 233 | 20230718 | 145500 | 1992624430 | 3740 | 3735 | 3740 | 3735 | 4111 |
| 234 | 20230718 | 145400 | 1977256915 | 3740 | 3740 | 3740 | 3740 | 310 |
| 235 | 20230718 | 145300 | 1976097515 | 3740 | 3740 | 3740 | 3740 | 302 |
| 236 | 20230718 | 145200 | 1974968035 | 3740 | 3735 | 3740 | 3735 | 151 |
| 237 | 20230718 | 145100 | 1974403790 | 3740 | 3740 | 3740 | 3740 | 60 |
| 238 | 20230718 | 145000 | 1974179390 | 3740 | 3735 | 3740 | 3735 | 152 |
| 239 | 20230718 | 144900 | 1973611660 | 3740 | 3740 | 3740 | 3740 | 1227 |
| 240 | 20230718 | 144800 | 1969022680 | 3740 | 3740 | 3740 | 3735 | 612 |
| 241 | 20230718 | 144700 | 1966734350 | 3740 | 3740 | 3740 | 3735 | 86 |
| 242 | 20230718 | 144600 | 1966413085 | 3740 | 3740 | 3740 | 3740 | 2 |
| 243 | 20230718 | 144500 | 1966405605 | 3735 | 3735 | 3740 | 3735 | 1101 |
| 244 | 20230718 | 144400 | 1962293365 | 3740 | 3740 | 3740 | 3740 | 15 |
| 245 | 20230718 | 144300 | 1962237265 | 3740 | 3740 | 3740 | 3735 | 68 |
| 246 | 20230718 | 144200 | 1961983270 | 3740 | 3740 | 3740 | 3735 | 127 |
| 247 | 20230718 | 144100 | 1961508540 | 3740 | 3735 | 3740 | 3735 | 701 |
| 248 | 20230718 | 144000 | 1958890300 | 3740 | 3740 | 3740 | 3740 | 10 |
| 249 | 20230718 | 143900 | 1958852900 | 3740 | 3735 | 3740 | 3735 | 72 |
| 250 | 20230718 | 143800 | 1958583720 | 3735 | 3740 | 3740 | 3735 | 19 |
| 251 | 20230718 | 143700 | 1958512705 | 3740 | 3740 | 3740 | 3740 | 201 |
| 252 | 20230718 | 143600 | 1957760965 | 3745 | 3745 | 3745 | 3745 | 5 |
| 253 | 20230718 | 143500 | 1957742240 | 3745 | 3735 | 3745 | 3735 | 1402 |
| 254 | 20230718 | 143400 | 1952501750 | 3735 | 3740 | 3745 | 3735 | 1925 |
| 255 | 20230718 | 143300 | 1945302240 | 3740 | 3745 | 3745 | 3740 | 251 |
| 256 | 20230718 | 143200 | 1944362995 | 3745 | 3740 | 3745 | 3740 | 2240 |
| 257 | 20230718 | 143100 | 1935985035 | 3740 | 3740 | 3740 | 3740 | 1625 |
| 258 | 20230718 | 143000 | 1929907535 | 3740 | 3735 | 3740 | 3735 | 1007 |
| 259 | 20230718 | 142900 | 1926146365 | 3735 | 3735 | 3735 | 3735 | 2208 |
| 260 | 20230718 | 142800 | 1917899485 | 3735 | 3735 | 3740 | 3735 | 1746 |
| 261 | 20230718 | 142700 | 1911378155 | 3735 | 3735 | 3735 | 3735 | 0 |
| 262 | 20230718 | 142600 | 1911378155 | 3735 | 3735 | 3735 | 3735 | 17 |
| 263 | 20230718 | 142500 | 1911314660 | 3740 | 3735 | 3740 | 3735 | 100 |
| 264 | 20230718 | 142400 | 1910941120 | 3735 | 3735 | 3735 | 3735 | 263 |
| 265 | 20230718 | 142300 | 1909958815 | 3735 | 3740 | 3740 | 3735 | 124 |
| 266 | 20230718 | 142200 | 1909495065 | 3740 | 3740 | 3740 | 3735 | 134 |
| 267 | 20230718 | 142100 | 1908993910 | 3735 | 3735 | 3740 | 3735 | 526 |
| 268 | 20230718 | 142000 | 1907029280 | 3740 | 3735 | 3740 | 3735 | 279 |
| 269 | 20230718 | 141900 | 1905987210 | 3735 | 3740 | 3740 | 3735 | 571 |
| 270 | 20230718 | 141800 | 1903852070 | 3740 | 3735 | 3740 | 3735 | 1362 |
| 271 | 20230718 | 141700 | 1898764995 | 3740 | 3740 | 3740 | 3740 | 1000 |
| 272 | 20230718 | 141600 | 1895024995 | 3735 | 3735 | 3735 | 3735 | 207 |
| 273 | 20230718 | 141500 | 1894251850 | 3740 | 3740 | 3740 | 3735 | 6024 |
| 274 | 20230718 | 141400 | 1871752090 | 3740 | 3735 | 3740 | 3735 | 121 |
| 275 | 20230718 | 141300 | 1871300050 | 3740 | 3740 | 3740 | 3740 | 456 |
| 276 | 20230718 | 141200 | 1869594610 | 3740 | 3740 | 3740 | 3740 | 212 |
| 277 | 20230718 | 141100 | 1868801730 | 3740 | 3740 | 3740 | 3735 | 831 |
| 278 | 20230718 | 141000 | 1865695785 | 3740 | 3740 | 3740 | 3740 | 0 |
| 279 | 20230718 | 140900 | 1865695785 | 3740 | 3740 | 3740 | 3740 | 120 |
| 280 | 20230718 | 140800 | 1865246985 | 3740 | 3740 | 3740 | 3740 | 46 |
| 281 | 20230718 | 140700 | 1865074945 | 3735 | 3735 | 3740 | 3735 | 630 |
| 282 | 20230718 | 140600 | 1862721790 | 3735 | 3735 | 3735 | 3735 | 807 |
| 283 | 20230718 | 140500 | 1859707645 | 3740 | 3740 | 3740 | 3740 | 1 |
| 284 | 20230718 | 140400 | 1859703905 | 3735 | 3735 | 3740 | 3735 | 303 |
| 285 | 20230718 | 140300 | 1858572195 | 3740 | 3740 | 3740 | 3735 | 8 |
| 286 | 20230718 | 140200 | 1858542300 | 3740 | 3740 | 3740 | 3740 | 116 |
| 287 | 20230718 | 140100 | 1858108460 | 3740 | 3740 | 3740 | 3740 | 35 |
| 288 | 20230718 | 140000 | 1857977560 | 3740 | 3740 | 3740 | 3740 | 317 |
| 289 | 20230718 | 135900 | 1856791980 | 3740 | 3740 | 3740 | 3735 | 2833 |
| 290 | 20230718 | 135800 | 1846204510 | 3740 | 3740 | 3740 | 3735 | 2530 |
| 291 | 20230718 | 135700 | 1836754395 | 3740 | 3740 | 3740 | 3740 | 381 |
| 292 | 20230718 | 135600 | 1835329455 | 3740 | 3740 | 3745 | 3740 | 702 |
| 293 | 20230718 | 135500 | 1832703970 | 3745 | 3740 | 3745 | 3740 | 321 |
| 294 | 20230718 | 135400 | 1831503425 | 3745 | 3740 | 3745 | 3740 | 4580 |
| 295 | 20230718 | 135300 | 1814374210 | 3745 | 3740 | 3745 | 3740 | 137 |
| 296 | 20230718 | 135200 | 1813861620 | 3745 | 3745 | 3745 | 3740 | 901 |
| 297 | 20230718 | 135100 | 1810490620 | 3745 | 3745 | 3745 | 3745 | 149 |
| 298 | 20230718 | 135000 | 1809932615 | 3745 | 3745 | 3745 | 3745 | 0 |
| 299 | 20230718 | 134900 | 1809932615 | 3745 | 3745 | 3745 | 3745 | 8 |
| 300 | 20230718 | 134800 | 1809902655 | 3740 | 3745 | 3745 | 3740 | 294 |
| 301 | 20230718 | 134700 | 1808802155 | 3750 | 3750 | 3750 | 3750 | 10 |
| 302 | 20230718 | 134600 | 1808764655 | 3750 | 3745 | 3750 | 3745 | 289 |
| 303 | 20230718 | 134500 | 1807682345 | 3750 | 3750 | 3750 | 3745 | 302 |
| 304 | 20230718 | 134400 | 1806551345 | 3745 | 3745 | 3745 | 3745 | 0 |
| 305 | 20230718 | 134300 | 1806551345 | 3745 | 3745 | 3745 | 3745 | 548 |
| 306 | 20230718 | 134200 | 1804499085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 307 | 20230718 | 134100 | 1804499085 | 3750 | 3745 | 3750 | 3745 | 2315 |
| 308 | 20230718 | 134000 | 1795829305 | 3750 | 3745 | 3750 | 3745 | 41 |
| 309 | 20230718 | 133900 | 1795675755 | 3750 | 3750 | 3750 | 3750 | 526 |
| 310 | 20230718 | 133800 | 1793703255 | 3750 | 3745 | 3750 | 3745 | 574 |
| 311 | 20230718 | 133700 | 1791551555 | 3750 | 3750 | 3750 | 3750 | 11 |
| 312 | 20230718 | 133600 | 1791510305 | 3750 | 3750 | 3750 | 3750 | 100 |
| 313 | 20230718 | 133500 | 1791135305 | 3750 | 3745 | 3750 | 3745 | 536 |
| 314 | 20230718 | 133400 | 1789127860 | 3745 | 3745 | 3745 | 3745 | 67 |
| 315 | 20230718 | 133300 | 1788876945 | 3750 | 3750 | 3750 | 3750 | 400 |
| 316 | 20230718 | 133200 | 1787376945 | 3750 | 3750 | 3750 | 3750 | 52 |
| 317 | 20230718 | 133100 | 1787181945 | 3745 | 3750 | 3750 | 3745 | 3657 |
| 318 | 20230718 | 133000 | 1773485570 | 3750 | 3745 | 3750 | 3745 | 1701 |
| 319 | 20230718 | 132900 | 1767114320 | 3750 | 3750 | 3750 | 3750 | 0 |
| 320 | 20230718 | 132800 | 1767114320 | 3750 | 3745 | 3750 | 3745 | 345 |
| 321 | 20230718 | 132700 | 1765822285 | 3745 | 3750 | 3750 | 3745 | 1013 |
| 322 | 20230718 | 132600 | 1762023570 | 3750 | 3755 | 3755 | 3750 | 160 |
| 323 | 20230718 | 132500 | 1761423440 | 3750 | 3755 | 3755 | 3750 | 164 |
| 324 | 20230718 | 132400 | 1760808430 | 3750 | 3750 | 3750 | 3750 | 100 |
| 325 | 20230718 | 132300 | 1760433430 | 3750 | 3750 | 3750 | 3750 | 150 |
| 326 | 20230718 | 132200 | 1759870930 | 3750 | 3750 | 3750 | 3750 | 62 |
| 327 | 20230718 | 132100 | 1759638430 | 3750 | 3750 | 3750 | 3745 | 54 |
| 328 | 20230718 | 132000 | 1759435935 | 3750 | 3750 | 3750 | 3750 | 678 |
| 329 | 20230718 | 131900 | 1756893435 | 3755 | 3755 | 3755 | 3755 | 408 |
| 330 | 20230718 | 131800 | 1755361395 | 3755 | 3750 | 3755 | 3750 | 13 |
| 331 | 20230718 | 131700 | 1755312630 | 3750 | 3750 | 3750 | 3750 | 1384 |
| 332 | 20230718 | 131600 | 1750122630 | 3750 | 3745 | 3750 | 3745 | 150 |
| 333 | 20230718 | 131500 | 1749560380 | 3745 | 3745 | 3745 | 3745 | 179 |
| 334 | 20230718 | 131400 | 1748890025 | 3745 | 3745 | 3745 | 3740 | 63 |
| 335 | 20230718 | 131300 | 1748654390 | 3745 | 3740 | 3745 | 3740 | 407 |
| 336 | 20230718 | 131200 | 1747131205 | 3745 | 3745 | 3745 | 3745 | 140 |
| 337 | 20230718 | 131100 | 1746606905 | 3745 | 3745 | 3750 | 3745 | 47 |
| 338 | 20230718 | 131000 | 1746430865 | 3740 | 3740 | 3740 | 3740 | 10 |
| 339 | 20230718 | 130900 | 1746393465 | 3750 | 3745 | 3750 | 3740 | 351 |
| 340 | 20230718 | 130800 | 1745080700 | 3745 | 3745 | 3750 | 3740 | 751 |
| 341 | 20230718 | 130700 | 1742269425 | 3745 | 3745 | 3745 | 3745 | 488 |
| 342 | 20230718 | 130600 | 1740441865 | 3745 | 3745 | 3745 | 3745 | 2181 |
| 343 | 20230718 | 130500 | 1732274020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 344 | 20230718 | 130400 | 1732274020 | 3740 | 3740 | 3740 | 3740 | 7 |
| 345 | 20230718 | 130300 | 1732247840 | 3740 | 3740 | 3740 | 3740 | 221 |
| 346 | 20230718 | 130200 | 1731421300 | 3740 | 3740 | 3740 | 3740 | 10 |
| 347 | 20230718 | 130100 | 1731383900 | 3745 | 3745 | 3745 | 3745 | 20 |
| 348 | 20230718 | 130000 | 1731309000 | 3745 | 3740 | 3745 | 3740 | 128 |
| 349 | 20230718 | 125900 | 1730829770 | 3745 | 3745 | 3745 | 3745 | 0 |
| 350 | 20230718 | 125800 | 1730829770 | 3745 | 3745 | 3745 | 3745 | 29 |
| 351 | 20230718 | 125700 | 1730721165 | 3745 | 3745 | 3745 | 3745 | 0 |
| 352 | 20230718 | 125600 | 1730721165 | 3745 | 3745 | 3745 | 3745 | 12 |
| 353 | 20230718 | 125500 | 1730676225 | 3740 | 3740 | 3740 | 3740 | 180 |
| 354 | 20230718 | 125400 | 1730003025 | 3740 | 3740 | 3740 | 3740 | 926 |
| 355 | 20230718 | 125300 | 1726539785 | 3735 | 3740 | 3740 | 3735 | 202 |
| 356 | 20230718 | 125200 | 1725785305 | 3735 | 3740 | 3740 | 3735 | 112 |
| 357 | 20230718 | 125100 | 1725366925 | 3740 | 3740 | 3740 | 3740 | 822 |
| 358 | 20230718 | 125000 | 1722292645 | 3740 | 3740 | 3740 | 3740 | 30 |
| 359 | 20230718 | 124900 | 1722180445 | 3740 | 3735 | 3740 | 3735 | 6 |
| 360 | 20230718 | 124800 | 1722158030 | 3735 | 3740 | 3740 | 3735 | 1111 |
| 361 | 20230718 | 124700 | 1718007665 | 3745 | 3745 | 3745 | 3745 | 105 |
| 362 | 20230718 | 124600 | 1717614440 | 3745 | 3745 | 3745 | 3745 | 1741 |
| 363 | 20230718 | 124500 | 1711094395 | 3745 | 3735 | 3745 | 3735 | 9 |
| 364 | 20230718 | 124400 | 1711060700 | 3735 | 3740 | 3740 | 3735 | 1002 |
| 365 | 20230718 | 124300 | 1707318220 | 3740 | 3740 | 3740 | 3740 | 2201 |
| 366 | 20230718 | 124200 | 1699086480 | 3740 | 3745 | 3745 | 3740 | 1009 |
| 367 | 20230718 | 124100 | 1695312775 | 3745 | 3740 | 3745 | 3740 | 791 |
| 368 | 20230718 | 124000 | 1692354430 | 3745 | 3745 | 3745 | 3745 | 812 |
| 369 | 20230718 | 123900 | 1689313490 | 3745 | 3745 | 3745 | 3745 | 26 |
| 370 | 20230718 | 123800 | 1689216120 | 3740 | 3740 | 3740 | 3740 | 50 |
| 371 | 20230718 | 123700 | 1689029120 | 3745 | 3745 | 3745 | 3745 | 204 |
| 372 | 20230718 | 123600 | 1688265140 | 3745 | 3745 | 3745 | 3745 | 0 |
| 373 | 20230718 | 123500 | 1688265140 | 3745 | 3740 | 3745 | 3740 | 377 |
| 374 | 20230718 | 123400 | 1686853660 | 3740 | 3740 | 3740 | 3740 | 116 |
| 375 | 20230718 | 123300 | 1686419820 | 3740 | 3740 | 3740 | 3740 | 103 |
| 376 | 20230718 | 123200 | 1686034600 | 3740 | 3740 | 3740 | 3740 | 120 |
| 377 | 20230718 | 123100 | 1685585800 | 3740 | 3740 | 3740 | 3740 | 13 |
| 378 | 20230718 | 123000 | 1685537180 | 3735 | 3740 | 3740 | 3735 | 127 |
| 379 | 20230718 | 122900 | 1685062585 | 3740 | 3740 | 3740 | 3740 | 327 |
| 380 | 20230718 | 122800 | 1683839605 | 3740 | 3735 | 3740 | 3735 | 493 |
| 381 | 20230718 | 122700 | 1681998160 | 3740 | 3740 | 3740 | 3735 | 204 |
| 382 | 20230718 | 122600 | 1681236060 | 3740 | 3740 | 3740 | 3740 | 106 |
| 383 | 20230718 | 122500 | 1680839620 | 3735 | 3735 | 3735 | 3735 | 449 |
| 384 | 20230718 | 122400 | 1679162605 | 3735 | 3735 | 3735 | 3735 | 50 |
| 385 | 20230718 | 122300 | 1678975855 | 3735 | 3735 | 3735 | 3735 | 456 |
| 386 | 20230718 | 122200 | 1677272695 | 3740 | 3740 | 3740 | 3740 | 279 |
| 387 | 20230718 | 122100 | 1676229235 | 3740 | 3740 | 3740 | 3740 | 414 |
| 388 | 20230718 | 122000 | 1674680875 | 3740 | 3745 | 3745 | 3740 | 63 |
| 389 | 20230718 | 121900 | 1674444990 | 3740 | 3740 | 3740 | 3740 | 20 |
| 390 | 20230718 | 121800 | 1674370190 | 3745 | 3745 | 3745 | 3745 | 50 |
| 391 | 20230718 | 121700 | 1674182940 | 3745 | 3750 | 3750 | 3745 | 133 |
| 392 | 20230718 | 121600 | 1673684205 | 3750 | 3750 | 3750 | 3750 | 0 |
| 393 | 20230718 | 121500 | 1673684205 | 3750 | 3745 | 3750 | 3735 | 32 |
| 394 | 20230718 | 121400 | 1673564370 | 3750 | 3745 | 3750 | 3735 | 4625 |
| 395 | 20230718 | 121300 | 1656261265 | 3745 | 3745 | 3745 | 3745 | 1446 |
| 396 | 20230718 | 121200 | 1650845995 | 3745 | 3745 | 3745 | 3745 | 81 |
| 397 | 20230718 | 121100 | 1650542650 | 3745 | 3745 | 3745 | 3745 | 12 |
| 398 | 20230718 | 121000 | 1650497710 | 3745 | 3745 | 3750 | 3745 | 251 |
| 399 | 20230718 | 120900 | 1649557710 | 3745 | 3745 | 3745 | 3745 | 353 |
| 400 | 20230718 | 120800 | 1648235725 | 3745 | 3745 | 3745 | 3745 | 0 |
| 401 | 20230718 | 120700 | 1648235725 | 3745 | 3740 | 3745 | 3740 | 265 |
| 402 | 20230718 | 120600 | 1647244585 | 3745 | 3745 | 3745 | 3745 | 5 |
| 403 | 20230718 | 120500 | 1647225860 | 3745 | 3745 | 3745 | 3745 | 45 |
| 404 | 20230718 | 120400 | 1647057335 | 3745 | 3745 | 3750 | 3745 | 301 |
| 405 | 20230718 | 120300 | 1645930045 | 3750 | 3750 | 3750 | 3750 | 0 |
| 406 | 20230718 | 120200 | 1645930045 | 3750 | 3750 | 3750 | 3750 | 150 |
| 407 | 20230718 | 120100 | 1645367545 | 3750 | 3745 | 3750 | 3745 | 119 |
| 408 | 20230718 | 120000 | 1644921880 | 3750 | 3750 | 3750 | 3750 | 130 |
| 409 | 20230718 | 115900 | 1644434380 | 3750 | 3750 | 3750 | 3750 | 442 |
| 410 | 20230718 | 115800 | 1642776880 | 3755 | 3750 | 3755 | 3750 | 3914 |
| 411 | 20230718 | 115700 | 1628080020 | 3750 | 3750 | 3750 | 3750 | 44 |
| 412 | 20230718 | 115600 | 1627915020 | 3755 | 3755 | 3755 | 3755 | 20 |
| 413 | 20230718 | 115500 | 1627839920 | 3755 | 3750 | 3755 | 3750 | 2 |
| 414 | 20230718 | 115400 | 1627832415 | 3755 | 3750 | 3755 | 3750 | 8 |
| 415 | 20230718 | 115300 | 1627802410 | 3755 | 3755 | 3755 | 3750 | 112 |
| 416 | 20230718 | 115200 | 1627381895 | 3750 | 3750 | 3755 | 3750 | 195 |
| 417 | 20230718 | 115100 | 1626650640 | 3750 | 3750 | 3750 | 3750 | 292 |
| 418 | 20230718 | 115000 | 1625555640 | 3750 | 3755 | 3755 | 3750 | 1152 |
| 419 | 20230718 | 114900 | 1621234890 | 3755 | 3755 | 3755 | 3755 | 0 |
| 420 | 20230718 | 114800 | 1621234890 | 3755 | 3750 | 3755 | 3750 | 21 |
| 421 | 20230718 | 114700 | 1621156135 | 3755 | 3755 | 3755 | 3755 | 30 |
| 422 | 20230718 | 114600 | 1621043485 | 3760 | 3760 | 3760 | 3760 | 0 |
| 423 | 20230718 | 114500 | 1621043485 | 3760 | 3760 | 3760 | 3750 | 425 |
| 424 | 20230718 | 114400 | 1619448725 | 3760 | 3755 | 3760 | 3755 | 1303 |
| 425 | 20230718 | 114300 | 1614555955 | 3760 | 3755 | 3760 | 3755 | 2620 |
| 426 | 20230718 | 114200 | 1604717250 | 3755 | 3755 | 3760 | 3755 | 1103 |
| 427 | 20230718 | 114100 | 1600575300 | 3755 | 3755 | 3755 | 3755 | 101 |
| 428 | 20230718 | 114000 | 1600196045 | 3750 | 3755 | 3755 | 3750 | 442 |
| 429 | 20230718 | 113900 | 1598536890 | 3755 | 3750 | 3755 | 3750 | 3810 |
| 430 | 20230718 | 113800 | 1584243210 | 3750 | 3750 | 3750 | 3740 | 460 |
| 431 | 20230718 | 113700 | 1582521790 | 3750 | 3740 | 3750 | 3740 | 1164 |
| 432 | 20230718 | 113600 | 1578168270 | 3740 | 3740 | 3740 | 3740 | 500 |
| 433 | 20230718 | 113500 | 1576298270 | 3740 | 3740 | 3740 | 3740 | 1 |
| 434 | 20230718 | 113400 | 1576294530 | 3750 | 3750 | 3750 | 3750 | 1 |
| 435 | 20230718 | 113300 | 1576290780 | 3740 | 3740 | 3740 | 3740 | 3000 |
| 436 | 20230718 | 113200 | 1565070780 | 3745 | 3745 | 3750 | 3745 | 1510 |
| 437 | 20230718 | 113100 | 1559415785 | 3745 | 3740 | 3745 | 3740 | 61 |
| 438 | 20230718 | 113000 | 1559187640 | 3745 | 3750 | 3750 | 3745 | 1460 |
| 439 | 20230718 | 112900 | 1553718940 | 3750 | 3750 | 3750 | 3750 | 318 |
| 440 | 20230718 | 112800 | 1552526440 | 3750 | 3750 | 3750 | 3745 | 3 |
| 441 | 20230718 | 112700 | 1552515195 | 3745 | 3745 | 3750 | 3745 | 2369 |
| 442 | 20230718 | 112600 | 1543643285 | 3740 | 3745 | 3745 | 3740 | 1455 |
| 443 | 20230718 | 112500 | 1538201080 | 3745 | 3745 | 3745 | 3740 | 665 |
| 444 | 20230718 | 112400 | 1535713810 | 3745 | 3745 | 3745 | 3745 | 0 |
| 445 | 20230718 | 112300 | 1535713810 | 3745 | 3745 | 3750 | 3745 | 35 |
| 446 | 20230718 | 112200 | 1535582590 | 3740 | 3745 | 3745 | 3740 | 111 |
| 447 | 20230718 | 112100 | 1535167400 | 3745 | 3740 | 3745 | 3740 | 241 |
| 448 | 20230718 | 112000 | 1534266050 | 3740 | 3740 | 3745 | 3740 | 333 |
| 449 | 20230718 | 111900 | 1533020625 | 3740 | 3740 | 3740 | 3740 | 371 |
| 450 | 20230718 | 111800 | 1531633085 | 3740 | 3745 | 3745 | 3740 | 63 |
| 451 | 20230718 | 111700 | 1531397160 | 3750 | 3745 | 3750 | 3745 | 217 |
| 452 | 20230718 | 111600 | 1530584230 | 3745 | 3745 | 3745 | 3745 | 48 |
| 453 | 20230718 | 111500 | 1530404470 | 3745 | 3745 | 3745 | 3745 | 41 |
| 454 | 20230718 | 111400 | 1530250925 | 3745 | 3745 | 3745 | 3745 | 1498 |
| 455 | 20230718 | 111300 | 1524640915 | 3745 | 3740 | 3745 | 3740 | 704 |
| 456 | 20230718 | 111200 | 1522007950 | 3745 | 3740 | 3745 | 3740 | 2002 |
| 457 | 20230718 | 111100 | 1514520465 | 3745 | 3745 | 3745 | 3745 | 151 |
| 458 | 20230718 | 111000 | 1513954970 | 3745 | 3745 | 3745 | 3745 | 5 |
| 459 | 20230718 | 110900 | 1513936245 | 3745 | 3745 | 3745 | 3745 | 737 |
| 460 | 20230718 | 110800 | 1511176180 | 3745 | 3740 | 3745 | 3740 | 193 |
| 461 | 20230718 | 110700 | 1510454355 | 3740 | 3740 | 3745 | 3740 | 897 |
| 462 | 20230718 | 110600 | 1507098220 | 3740 | 3740 | 3740 | 3740 | 1632 |
| 463 | 20230718 | 110500 | 1500994540 | 3740 | 3740 | 3740 | 3740 | 50 |
| 464 | 20230718 | 110400 | 1500807540 | 3740 | 3735 | 3740 | 3735 | 999 |
| 465 | 20230718 | 110300 | 1497075905 | 3740 | 3740 | 3740 | 3740 | 1 |
| 466 | 20230718 | 110200 | 1497072165 | 3735 | 3740 | 3740 | 3735 | 1058 |
| 467 | 20230718 | 110100 | 1493120530 | 3735 | 3735 | 3735 | 3735 | 1500 |
| 468 | 20230718 | 110000 | 1487518030 | 3740 | 3740 | 3740 | 3735 | 2208 |
| 469 | 20230718 | 105900 | 1479267475 | 3740 | 3740 | 3740 | 3740 | 1018 |
| 470 | 20230718 | 105800 | 1475460155 | 3735 | 3740 | 3740 | 3735 | 292 |
| 471 | 20230718 | 105700 | 1474369155 | 3740 | 3740 | 3740 | 3740 | 292 |
| 472 | 20230718 | 105600 | 1473277075 | 3740 | 3740 | 3740 | 3740 | 103 |
| 473 | 20230718 | 105500 | 1472891855 | 3740 | 3735 | 3740 | 3735 | 457 |
| 474 | 20230718 | 105400 | 1471183540 | 3740 | 3740 | 3740 | 3740 | 1 |
| 475 | 20230718 | 105300 | 1471179800 | 3740 | 3740 | 3740 | 3735 | 1611 |
| 476 | 20230718 | 105200 | 1465160310 | 3740 | 3735 | 3740 | 3735 | 67 |
| 477 | 20230718 | 105100 | 1464910010 | 3735 | 3735 | 3735 | 3735 | 2522 |
| 478 | 20230718 | 105000 | 1455490340 | 3735 | 3730 | 3735 | 3730 | 22 |
| 479 | 20230718 | 104900 | 1455408270 | 3730 | 3735 | 3735 | 3730 | 55 |
| 480 | 20230718 | 104800 | 1455203065 | 3735 | 3735 | 3735 | 3730 | 1555 |
| 481 | 20230718 | 104700 | 1449402645 | 3735 | 3735 | 3735 | 3730 | 725 |
| 482 | 20230718 | 104600 | 1446695770 | 3735 | 3740 | 3740 | 3735 | 4915 |
| 483 | 20230718 | 104500 | 1428338235 | 3740 | 3740 | 3740 | 3735 | 137 |
| 484 | 20230718 | 104400 | 1427826285 | 3745 | 3745 | 3745 | 3735 | 504 |
| 485 | 20230718 | 104300 | 1425942770 | 3745 | 3740 | 3745 | 3730 | 5088 |
| 486 | 20230718 | 104200 | 1406939865 | 3745 | 3740 | 3745 | 3740 | 2869 |
| 487 | 20230718 | 104100 | 1396204700 | 3740 | 3745 | 3745 | 3740 | 49 |
| 488 | 20230718 | 104000 | 1396021230 | 3745 | 3755 | 3755 | 3735 | 281 |
| 489 | 20230718 | 103900 | 1394970375 | 3755 | 3755 | 3755 | 3755 | 725 |
| 490 | 20230718 | 103800 | 1392248000 | 3755 | 3750 | 3755 | 3730 | 6115 |
| 491 | 20230718 | 103700 | 1369404175 | 3760 | 3745 | 3760 | 3740 | 2664 |
| 492 | 20230718 | 103600 | 1359434880 | 3745 | 3760 | 3760 | 3745 | 13320 |
| 493 | 20230718 | 103500 | 1309498205 | 3765 | 3765 | 3765 | 3760 | 1555 |
| 494 | 20230718 | 103400 | 1303646625 | 3765 | 3755 | 3765 | 3755 | 2666 |
| 495 | 20230718 | 103300 | 1293624135 | 3760 | 3760 | 3760 | 3750 | 8859 |
| 496 | 20230718 | 103200 | 1260376340 | 3760 | 3760 | 3760 | 3755 | 132 |
| 497 | 20230718 | 103100 | 1259880060 | 3755 | 3755 | 3755 | 3755 | 395 |
| 498 | 20230718 | 103000 | 1258396835 | 3755 | 3755 | 3760 | 3755 | 379 |
| 499 | 20230718 | 102900 | 1256973685 | 3760 | 3760 | 3760 | 3760 | 200 |
| 500 | 20230718 | 102800 | 1256221685 | 3765 | 3755 | 3765 | 3755 | 445 |
| 501 | 20230718 | 102700 | 1254550640 | 3765 | 3760 | 3765 | 3755 | 1184 |
| 502 | 20230718 | 102600 | 1250096820 | 3770 | 3760 | 3770 | 3760 | 428 |
| 503 | 20230718 | 102500 | 1248487170 | 3770 | 3760 | 3770 | 3760 | 533 |
| 504 | 20230718 | 102400 | 1246483065 | 3760 | 3760 | 3760 | 3760 | 145 |
| 505 | 20230718 | 102300 | 1245937865 | 3760 | 3760 | 3760 | 3755 | 2052 |
| 506 | 20230718 | 102200 | 1238232595 | 3760 | 3770 | 3770 | 3760 | 3217 |
| 507 | 20230718 | 102100 | 1226129270 | 3770 | 3770 | 3775 | 3765 | 150 |
| 508 | 20230718 | 102000 | 1225563940 | 3775 | 3775 | 3780 | 3775 | 61 |
| 509 | 20230718 | 101900 | 1225333560 | 3780 | 3770 | 3780 | 3760 | 6146 |
| 510 | 20230718 | 101800 | 1202183825 | 3780 | 3770 | 3780 | 3770 | 4001 |
| 511 | 20230718 | 101700 | 1187100045 | 3770 | 3775 | 3775 | 3770 | 4531 |
| 512 | 20230718 | 101600 | 1170002030 | 3780 | 3780 | 3780 | 3775 | 2088 |
| 513 | 20230718 | 101500 | 1162117805 | 3780 | 3780 | 3780 | 3780 | 1020 |
| 514 | 20230718 | 101400 | 1158262205 | 3785 | 3775 | 3785 | 3775 | 107 |
| 515 | 20230718 | 101300 | 1157857220 | 3775 | 3780 | 3780 | 3775 | 443 |
| 516 | 20230718 | 101200 | 1156182735 | 3780 | 3780 | 3780 | 3780 | 1891 |
| 517 | 20230718 | 101100 | 1149034755 | 3785 | 3780 | 3785 | 3780 | 127 |
| 518 | 20230718 | 101000 | 1148554625 | 3780 | 3785 | 3785 | 3780 | 3256 |
| 519 | 20230718 | 100900 | 1136246445 | 3785 | 3790 | 3795 | 3785 | 1188 |
| 520 | 20230718 | 100800 | 1131744435 | 3790 | 3790 | 3790 | 3780 | 1841 |
| 521 | 20230718 | 100700 | 1124769685 | 3790 | 3785 | 3790 | 3780 | 134 |
| 522 | 20230718 | 100600 | 1124262465 | 3785 | 3785 | 3790 | 3780 | 1481 |
| 523 | 20230718 | 100500 | 1118656655 | 3785 | 3790 | 3790 | 3780 | 257 |
| 524 | 20230718 | 100400 | 1117683460 | 3780 | 3790 | 3800 | 3780 | 15051 |
| 525 | 20230718 | 100300 | 1060678965 | 3795 | 3785 | 3805 | 3785 | 19675 |
| 526 | 20230718 | 100200 | 986028310 | 3790 | 3820 | 3835 | 3780 | 29827 |
| 527 | 20230718 | 100100 | 872685395 | 3790 | 3790 | 3820 | 3775 | 30851 |
| 528 | 20230718 | 100000 | 755619885 | 3780 | 3785 | 3805 | 3780 | 30691 |
| 529 | 20230718 | 095900 | 639265115 | 3780 | 3770 | 3785 | 3770 | 7462 |
| 530 | 20230718 | 095800 | 611073680 | 3775 | 3770 | 3775 | 3770 | 5261 |
| 531 | 20230718 | 095700 | 591214405 | 3775 | 3760 | 3775 | 3755 | 7053 |
| 532 | 20230718 | 095600 | 564681835 | 3755 | 3760 | 3760 | 3755 | 2038 |
| 533 | 20230718 | 095500 | 557022955 | 3760 | 3770 | 3770 | 3760 | 537 |
| 534 | 20230718 | 095400 | 555003695 | 3765 | 3765 | 3770 | 3765 | 6156 |
| 535 | 20230718 | 095300 | 531826350 | 3770 | 3765 | 3770 | 3750 | 7236 |
| 536 | 20230718 | 095200 | 504633920 | 3770 | 3765 | 3770 | 3765 | 1263 |
| 537 | 20230718 | 095100 | 499878715 | 3765 | 3770 | 3770 | 3765 | 2904 |
| 538 | 20230718 | 095000 | 488945060 | 3770 | 3765 | 3770 | 3765 | 1262 |
| 539 | 20230718 | 094900 | 484193625 | 3770 | 3770 | 3775 | 3765 | 1881 |
| 540 | 20230718 | 094800 | 477108635 | 3770 | 3775 | 3775 | 3770 | 531 |
| 541 | 20230718 | 094700 | 475104225 | 3775 | 3775 | 3775 | 3765 | 3217 |
| 542 | 20230718 | 094600 | 462989700 | 3770 | 3780 | 3780 | 3770 | 5141 |
| 543 | 20230718 | 094500 | 443592535 | 3780 | 3775 | 3780 | 3775 | 4450 |
| 544 | 20230718 | 094400 | 426792010 | 3770 | 3770 | 3770 | 3770 | 305 |
| 545 | 20230718 | 094300 | 425642160 | 3770 | 3770 | 3770 | 3765 | 1816 |
| 546 | 20230718 | 094200 | 418796240 | 3775 | 3775 | 3775 | 3775 | 130 |
| 547 | 20230718 | 094100 | 418305490 | 3775 | 3775 | 3775 | 3770 | 3701 |
| 548 | 20230718 | 094000 | 404348545 | 3775 | 3775 | 3775 | 3770 | 1732 |
| 549 | 20230718 | 093900 | 397812645 | 3780 | 3780 | 3780 | 3775 | 2388 |
| 550 | 20230718 | 093800 | 388786010 | 3780 | 3760 | 3780 | 3750 | 16409 |
| 551 | 20230718 | 093700 | 326900350 | 3750 | 3755 | 3760 | 3750 | 1674 |
| 552 | 20230718 | 093600 | 320621160 | 3755 | 3755 | 3755 | 3750 | 214 |
| 553 | 20230718 | 093500 | 319818650 | 3755 | 3755 | 3755 | 3755 | 213 |
| 554 | 20230718 | 093400 | 319018835 | 3745 | 3750 | 3755 | 3745 | 1592 |
| 555 | 20230718 | 093300 | 313052215 | 3750 | 3755 | 3755 | 3750 | 4332 |
| 556 | 20230718 | 093200 | 296807165 | 3755 | 3755 | 3755 | 3755 | 124 |
| 557 | 20230718 | 093100 | 296341545 | 3755 | 3755 | 3755 | 3750 | 233 |
| 558 | 20230718 | 093000 | 295467030 | 3755 | 3755 | 3755 | 3755 | 105 |
| 559 | 20230718 | 092900 | 295072755 | 3760 | 3760 | 3760 | 3760 | 2002 |
| 560 | 20230718 | 092800 | 287545235 | 3760 | 3755 | 3760 | 3750 | 1223 |
| 561 | 20230718 | 092700 | 282958945 | 3760 | 3750 | 3760 | 3750 | 2177 |
| 562 | 20230718 | 092600 | 274792580 | 3755 | 3755 | 3760 | 3755 | 4051 |
| 563 | 20230718 | 092500 | 259581070 | 3755 | 3760 | 3760 | 3755 | 1166 |
| 564 | 20230718 | 092400 | 255202485 | 3765 | 3760 | 3765 | 3755 | 832 |
| 565 | 20230718 | 092300 | 252074760 | 3765 | 3760 | 3765 | 3755 | 1986 |
| 566 | 20230718 | 092200 | 244610095 | 3760 | 3760 | 3760 | 3760 | 7011 |
| 567 | 20230718 | 092100 | 218248735 | 3765 | 3765 | 3765 | 3765 | 530 |
| 568 | 20230718 | 092000 | 216253285 | 3765 | 3765 | 3765 | 3760 | 225 |
| 569 | 20230718 | 091900 | 215406660 | 3765 | 3765 | 3765 | 3760 | 359 |
| 570 | 20230718 | 091800 | 214055700 | 3765 | 3760 | 3765 | 3760 | 4561 |
| 571 | 20230718 | 091700 | 196906335 | 3755 | 3760 | 3760 | 3755 | 283 |
| 572 | 20230718 | 091600 | 195843505 | 3760 | 3755 | 3760 | 3755 | 1732 |
| 573 | 20230718 | 091500 | 189339780 | 3755 | 3750 | 3755 | 3750 | 4699 |
| 574 | 20230718 | 091400 | 171713505 | 3760 | 3755 | 3760 | 3755 | 3602 |
| 575 | 20230718 | 091300 | 158187990 | 3755 | 3755 | 3755 | 3755 | 458 |
| 576 | 20230718 | 091200 | 156468200 | 3755 | 3760 | 3760 | 3755 | 693 |
| 577 | 20230718 | 091100 | 153865610 | 3760 | 3750 | 3760 | 3750 | 3121 |
| 578 | 20230718 | 091000 | 142151700 | 3750 | 3760 | 3760 | 3750 | 977 |
| 579 | 20230718 | 090900 | 138479680 | 3760 | 3755 | 3760 | 3750 | 2538 |
| 580 | 20230718 | 090800 | 128943665 | 3750 | 3755 | 3755 | 3750 | 2639 |
| 581 | 20230718 | 090700 | 119044235 | 3760 | 3755 | 3760 | 3755 | 508 |
| 582 | 20230718 | 090600 | 117135915 | 3755 | 3760 | 3760 | 3750 | 2835 |
| 583 | 20230718 | 090500 | 106490480 | 3760 | 3765 | 3770 | 3755 | 698 |
| 584 | 20230718 | 090400 | 103866305 | 3770 | 3780 | 3780 | 3765 | 1491 |
| 585 | 20230718 | 090300 | 98245655 | 3780 | 3770 | 3780 | 3770 | 2749 |
| 586 | 20230718 | 090200 | 87874810 | 3770 | 3770 | 3770 | 3755 | 1385 |
| 587 | 20230718 | 090100 | 82660285 | 3770 | 3765 | 3770 | 3755 | 655 |
| 588 | 20230718 | 090000 | 80198290 | 3755 | 3730 | 3765 | 3730 | 21462 |