33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 192000 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 8538 |
| 3 | 20230712 | 191900 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 4 | 20230712 | 191800 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 5 | 20230712 | 191700 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 6 | 20230712 | 191600 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 7 | 20230712 | 191500 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 8 | 20230712 | 191400 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 9 | 20230712 | 191300 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 10 | 20230712 | 191200 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 11 | 20230712 | 191100 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 12 | 20230712 | 191000 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 13 | 20230712 | 190900 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 14 | 20230712 | 190800 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 15 | 20230712 | 190700 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 16 | 20230712 | 190600 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 17 | 20230712 | 190500 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 18 | 20230712 | 190400 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 19 | 20230712 | 190300 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 20 | 20230712 | 190200 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 21 | 20230712 | 190100 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 22 | 20230712 | 190000 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 23 | 20230712 | 185900 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 24 | 20230712 | 185800 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 25 | 20230712 | 185700 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 26 | 20230712 | 185600 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 27 | 20230712 | 185500 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 28 | 20230712 | 185400 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 29 | 20230712 | 185300 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 30 | 20230712 | 185200 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 31 | 20230712 | 185100 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 32 | 20230712 | 185000 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 8538 |
| 33 | 20230712 | 184900 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 34 | 20230712 | 184800 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 35 | 20230712 | 184700 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 36 | 20230712 | 184600 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 37 | 20230712 | 184500 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 38 | 20230712 | 184400 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 39 | 20230712 | 184300 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 40 | 20230712 | 184200 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 41 | 20230712 | 184100 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 42 | 20230712 | 184000 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 43 | 20230712 | 183900 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 44 | 20230712 | 183800 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 45 | 20230712 | 183700 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 46 | 20230712 | 183600 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 47 | 20230712 | 183500 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 48 | 20230712 | 183400 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 49 | 20230712 | 183300 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 50 | 20230712 | 183200 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 51 | 20230712 | 183100 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 52 | 20230712 | 183000 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 53 | 20230712 | 182900 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 54 | 20230712 | 182800 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 55 | 20230712 | 182700 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 56 | 20230712 | 182600 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 57 | 20230712 | 182500 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 58 | 20230712 | 182400 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 59 | 20230712 | 182300 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 60 | 20230712 | 182200 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 61 | 20230712 | 182100 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 62 | 20230712 | 182000 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 8538 |
| 63 | 20230712 | 181900 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 64 | 20230712 | 181800 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 65 | 20230712 | 181700 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 66 | 20230712 | 181600 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 67 | 20230712 | 181500 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 68 | 20230712 | 181400 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 69 | 20230712 | 181300 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 70 | 20230712 | 181200 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 71 | 20230712 | 181100 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 72 | 20230712 | 181000 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 73 | 20230712 | 180900 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 74 | 20230712 | 180800 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 75 | 20230712 | 180700 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 76 | 20230712 | 180600 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 77 | 20230712 | 180500 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 78 | 20230712 | 180400 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 79 | 20230712 | 180300 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 80 | 20230712 | 180200 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 81 | 20230712 | 180100 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 82 | 20230712 | 180000 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 83 | 20230712 | 175900 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 84 | 20230712 | 175800 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 85 | 20230712 | 175700 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 86 | 20230712 | 175600 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 87 | 20230712 | 175500 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 88 | 20230712 | 175400 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 89 | 20230712 | 175300 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 90 | 20230712 | 175200 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 91 | 20230712 | 175100 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 92 | 20230712 | 175000 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 8538 |
| 93 | 20230712 | 174900 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 94 | 20230712 | 174800 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 95 | 20230712 | 174700 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 96 | 20230712 | 174600 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 97 | 20230712 | 174500 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 98 | 20230712 | 174400 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 99 | 20230712 | 174300 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 100 | 20230712 | 174200 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 101 | 20230712 | 174100 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 102 | 20230712 | 174000 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 103 | 20230712 | 173900 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 104 | 20230712 | 173800 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 105 | 20230712 | 173700 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 106 | 20230712 | 173600 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 107 | 20230712 | 173500 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 108 | 20230712 | 173400 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 109 | 20230712 | 173300 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 110 | 20230712 | 173200 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 111 | 20230712 | 173100 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 112 | 20230712 | 173000 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 113 | 20230712 | 172900 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 114 | 20230712 | 172800 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 115 | 20230712 | 172700 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 116 | 20230712 | 172600 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 117 | 20230712 | 172500 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 118 | 20230712 | 172400 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 119 | 20230712 | 172300 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 120 | 20230712 | 172200 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 121 | 20230712 | 172100 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 122 | 20230712 | 172000 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 8538 |
| 123 | 20230712 | 171900 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 124 | 20230712 | 171800 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 125 | 20230712 | 171700 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 126 | 20230712 | 171600 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 127 | 20230712 | 171500 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 128 | 20230712 | 171400 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 129 | 20230712 | 171300 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 130 | 20230712 | 171200 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 131 | 20230712 | 171100 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 132 | 20230712 | 171000 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 133 | 20230712 | 170900 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 134 | 20230712 | 170800 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 135 | 20230712 | 170700 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 136 | 20230712 | 170600 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 137 | 20230712 | 170500 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 138 | 20230712 | 170400 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 139 | 20230712 | 170300 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 140 | 20230712 | 170200 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 141 | 20230712 | 170100 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 142 | 20230712 | 170000 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 143 | 20230712 | 165900 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 144 | 20230712 | 165800 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 145 | 20230712 | 165700 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 146 | 20230712 | 165600 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 147 | 20230712 | 165500 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 148 | 20230712 | 165400 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 149 | 20230712 | 165300 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 150 | 20230712 | 165200 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 151 | 20230712 | 165100 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 152 | 20230712 | 165000 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 8538 |
| 153 | 20230712 | 164900 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 154 | 20230712 | 164800 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 155 | 20230712 | 164700 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 156 | 20230712 | 164600 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 157 | 20230712 | 164500 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 158 | 20230712 | 164400 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 159 | 20230712 | 164300 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 160 | 20230712 | 164200 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 161 | 20230712 | 164100 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 162 | 20230712 | 164000 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 163 | 20230712 | 163900 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 164 | 20230712 | 163800 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 165 | 20230712 | 163700 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 166 | 20230712 | 163600 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 167 | 20230712 | 163500 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 168 | 20230712 | 163400 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 169 | 20230712 | 163300 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 170 | 20230712 | 163200 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 171 | 20230712 | 163100 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 172 | 20230712 | 163000 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 173 | 20230712 | 162900 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 174 | 20230712 | 162800 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 175 | 20230712 | 162700 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 176 | 20230712 | 162600 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 177 | 20230712 | 162500 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 178 | 20230712 | 162400 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 179 | 20230712 | 162300 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 180 | 20230712 | 162200 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 181 | 20230712 | 162100 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 182 | 20230712 | 162000 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 8538 |
| 183 | 20230712 | 161900 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 184 | 20230712 | 161800 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 185 | 20230712 | 161700 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 186 | 20230712 | 161600 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 187 | 20230712 | 161500 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 188 | 20230712 | 161400 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 189 | 20230712 | 161300 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 190 | 20230712 | 161200 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 191 | 20230712 | 161100 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 192 | 20230712 | 161000 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 193 | 20230712 | 160900 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 194 | 20230712 | 160800 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 195 | 20230712 | 160700 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 196 | 20230712 | 160600 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 197 | 20230712 | 160500 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 198 | 20230712 | 160400 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 199 | 20230712 | 160300 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 200 | 20230712 | 160200 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 201 | 20230712 | 160100 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 202 | 20230712 | 160000 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 203 | 20230712 | 155900 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 204 | 20230712 | 155800 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 205 | 20230712 | 155700 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 206 | 20230712 | 155600 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 207 | 20230712 | 155500 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 208 | 20230712 | 155400 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 209 | 20230712 | 155300 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 210 | 20230712 | 155200 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 211 | 20230712 | 155100 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 212 | 20230712 | 155000 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 8538 |
| 213 | 20230712 | 154900 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 214 | 20230712 | 154800 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 215 | 20230712 | 154700 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 216 | 20230712 | 154600 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 217 | 20230712 | 154500 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 218 | 20230712 | 154400 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 219 | 20230712 | 154300 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 220 | 20230712 | 154200 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 221 | 20230712 | 154100 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 222 | 20230712 | 154000 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 223 | 20230712 | 153900 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 224 | 20230712 | 153800 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 225 | 20230712 | 153700 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 226 | 20230712 | 153600 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 227 | 20230712 | 153500 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 228 | 20230712 | 153400 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 229 | 20230712 | 153300 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 230 | 20230712 | 153200 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 231 | 20230712 | 153100 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 232 | 20230712 | 153000 | 7021713800 | 19000 | 19000 | 19000 | 19000 | 8538 |
| 233 | 20230712 | 152900 | 6859491800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 234 | 20230712 | 152800 | 6859491800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 235 | 20230712 | 152700 | 6859491800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 236 | 20230712 | 152600 | 6859491800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 237 | 20230712 | 152500 | 6859491800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 238 | 20230712 | 152400 | 6859491800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 239 | 20230712 | 152300 | 6859491800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 240 | 20230712 | 152200 | 6859491800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 241 | 20230712 | 152100 | 6859491800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 242 | 20230712 | 152000 | 6859491800 | 19000 | 19000 | 19000 | 19000 | 0 |
| 243 | 20230712 | 151900 | 6859491800 | 19000 | 18990 | 19000 | 18990 | 610 |
| 244 | 20230712 | 151800 | 6847906500 | 18990 | 18980 | 18990 | 18970 | 1071 |
| 245 | 20230712 | 151700 | 6827571960 | 18980 | 18970 | 18980 | 18960 | 336 |
| 246 | 20230712 | 151600 | 6821200750 | 18970 | 18980 | 18980 | 18970 | 165 |
| 247 | 20230712 | 151500 | 6818069060 | 18980 | 18990 | 18990 | 18980 | 483 |
| 248 | 20230712 | 151400 | 6808901670 | 18980 | 18980 | 18980 | 18970 | 53 |
| 249 | 20230712 | 151300 | 6807895770 | 18970 | 18970 | 18990 | 18960 | 273 |
| 250 | 20230712 | 151200 | 6802716870 | 18970 | 18970 | 18990 | 18970 | 48 |
| 251 | 20230712 | 151100 | 6801805760 | 18970 | 19000 | 19000 | 18970 | 527 |
| 252 | 20230712 | 151000 | 6791800370 | 18980 | 18980 | 19000 | 18980 | 1491 |
| 253 | 20230712 | 150900 | 6763490010 | 18990 | 18990 | 18990 | 18980 | 268 |
| 254 | 20230712 | 150800 | 6758400750 | 18990 | 18990 | 18990 | 18980 | 624 |
| 255 | 20230712 | 150700 | 6746551230 | 19000 | 19000 | 19000 | 18990 | 1437 |
| 256 | 20230712 | 150600 | 6719248480 | 19000 | 18980 | 19000 | 18980 | 3194 |
| 257 | 20230712 | 150500 | 6658589380 | 18990 | 18980 | 18990 | 18980 | 1108 |
| 258 | 20230712 | 150400 | 6637548630 | 18980 | 18950 | 19000 | 18950 | 11101 |
| 259 | 20230712 | 150300 | 6426811550 | 18950 | 18920 | 18950 | 18920 | 4352 |
| 260 | 20230712 | 150200 | 6344369040 | 18910 | 18940 | 18940 | 18910 | 229 |
| 261 | 20230712 | 150100 | 6340033880 | 18920 | 18940 | 18940 | 18920 | 2280 |
| 262 | 20230712 | 150000 | 6296872850 | 18940 | 18930 | 18940 | 18930 | 809 |
| 263 | 20230712 | 145900 | 6281553480 | 18920 | 18930 | 18930 | 18920 | 853 |
| 264 | 20230712 | 145800 | 6265406340 | 18940 | 18890 | 18940 | 18890 | 1301 |
| 265 | 20230712 | 145700 | 6240789810 | 18890 | 18900 | 18900 | 18890 | 3369 |
| 266 | 20230712 | 145600 | 6177146670 | 18890 | 18870 | 18890 | 18870 | 364 |
| 267 | 20230712 | 145500 | 6170272630 | 18870 | 18840 | 18870 | 18840 | 714 |
| 268 | 20230712 | 145400 | 6156807480 | 18850 | 18840 | 18870 | 18840 | 423 |
| 269 | 20230712 | 145300 | 6148830840 | 18800 | 18800 | 18800 | 18800 | 0 |
| 270 | 20230712 | 145200 | 6148830840 | 18800 | 18840 | 18850 | 18800 | 1023 |
| 271 | 20230712 | 145100 | 6129569860 | 18850 | 18850 | 18860 | 18850 | 336 |
| 272 | 20230712 | 145000 | 6123234070 | 18850 | 18850 | 18850 | 18850 | 943 |
| 273 | 20230712 | 144900 | 6105458520 | 18860 | 18860 | 18860 | 18860 | 163 |
| 274 | 20230712 | 144800 | 6102384340 | 18860 | 18820 | 18860 | 18820 | 762 |
| 275 | 20230712 | 144700 | 6088040200 | 18810 | 18840 | 18840 | 18810 | 519 |
| 276 | 20230712 | 144600 | 6078269730 | 18840 | 18830 | 18840 | 18830 | 171 |
| 277 | 20230712 | 144500 | 6075048140 | 18840 | 18830 | 18840 | 18830 | 184 |
| 278 | 20230712 | 144400 | 6071583240 | 18830 | 18830 | 18830 | 18830 | 59 |
| 279 | 20230712 | 144300 | 6070472270 | 18820 | 18830 | 18830 | 18810 | 521 |
| 280 | 20230712 | 144200 | 6060669060 | 18820 | 18820 | 18830 | 18820 | 445 |
| 281 | 20230712 | 144100 | 6052289740 | 18830 | 18820 | 18830 | 18820 | 233 |
| 282 | 20230712 | 144000 | 6047904100 | 18830 | 18820 | 18830 | 18820 | 250 |
| 283 | 20230712 | 143900 | 6043198910 | 18820 | 18820 | 18820 | 18820 | 290 |
| 284 | 20230712 | 143800 | 6037741110 | 18820 | 18820 | 18820 | 18810 | 53 |
| 285 | 20230712 | 143700 | 6036743950 | 18810 | 18820 | 18820 | 18810 | 168 |
| 286 | 20230712 | 143600 | 6033583290 | 18810 | 18800 | 18820 | 18800 | 220 |
| 287 | 20230712 | 143500 | 6029443740 | 18800 | 18820 | 18820 | 18800 | 260 |
| 288 | 20230712 | 143400 | 6024553870 | 18800 | 18830 | 18830 | 18790 | 167 |
| 289 | 20230712 | 143300 | 6021414160 | 18830 | 18700 | 18830 | 18680 | 591 |
| 290 | 20230712 | 143200 | 6010321400 | 18680 | 18700 | 18700 | 18680 | 65 |
| 291 | 20230712 | 143100 | 6009106020 | 18670 | 18650 | 18700 | 18650 | 546 |
| 292 | 20230712 | 143000 | 5998917120 | 18650 | 18650 | 18660 | 18650 | 1051 |
| 293 | 20230712 | 142900 | 5979315950 | 18650 | 18670 | 18670 | 18650 | 512 |
| 294 | 20230712 | 142800 | 5969759400 | 18680 | 18680 | 18690 | 18680 | 78 |
| 295 | 20230712 | 142700 | 5968301640 | 18700 | 18620 | 18700 | 18620 | 400 |
| 296 | 20230712 | 142600 | 5960844150 | 18630 | 18680 | 18690 | 18630 | 656 |
| 297 | 20230712 | 142500 | 5948606120 | 18690 | 18710 | 18710 | 18690 | 142 |
| 298 | 20230712 | 142400 | 5945951740 | 18720 | 18730 | 18730 | 18700 | 570 |
| 299 | 20230712 | 142300 | 5935282880 | 18720 | 18740 | 18740 | 18720 | 426 |
| 300 | 20230712 | 142200 | 5927305240 | 18740 | 18730 | 18740 | 18730 | 60 |
| 301 | 20230712 | 142100 | 5926180860 | 18730 | 18750 | 18750 | 18720 | 971 |
| 302 | 20230712 | 142000 | 5907986510 | 18760 | 18750 | 18760 | 18750 | 133 |
| 303 | 20230712 | 141900 | 5905492550 | 18740 | 18740 | 18740 | 18740 | 66 |
| 304 | 20230712 | 141800 | 5904255710 | 18740 | 18790 | 18800 | 18740 | 405 |
| 305 | 20230712 | 141700 | 5896656000 | 18760 | 18770 | 18790 | 18760 | 624 |
| 306 | 20230712 | 141600 | 5884944230 | 18770 | 18830 | 18830 | 18770 | 378 |
| 307 | 20230712 | 141500 | 5877837350 | 18820 | 18850 | 18870 | 18820 | 422 |
| 308 | 20230712 | 141400 | 5869880830 | 18870 | 18840 | 18870 | 18840 | 50 |
| 309 | 20230712 | 141300 | 5868937430 | 18840 | 18840 | 18840 | 18840 | 33 |
| 310 | 20230712 | 141200 | 5868315710 | 18850 | 18830 | 18890 | 18800 | 1316 |
| 311 | 20230712 | 141100 | 5843494080 | 18830 | 18820 | 18830 | 18820 | 28 |
| 312 | 20230712 | 141000 | 5842967070 | 18820 | 18860 | 18860 | 18820 | 253 |
| 313 | 20230712 | 140900 | 5838201080 | 18890 | 18790 | 18890 | 18760 | 426 |
| 314 | 20230712 | 140800 | 5830186640 | 18800 | 18780 | 18800 | 18750 | 246 |
| 315 | 20230712 | 140700 | 5825566430 | 18770 | 18840 | 18840 | 18770 | 3886 |
| 316 | 20230712 | 140600 | 5752470250 | 18850 | 18850 | 18860 | 18830 | 515 |
| 317 | 20230712 | 140500 | 5742765420 | 18860 | 18860 | 18860 | 18860 | 158 |
| 318 | 20230712 | 140400 | 5739785540 | 18860 | 18860 | 18860 | 18860 | 33 |
| 319 | 20230712 | 140300 | 5739163160 | 18830 | 18830 | 18830 | 18830 | 175 |
| 320 | 20230712 | 140200 | 5735867910 | 18830 | 18840 | 18840 | 18820 | 455 |
| 321 | 20230712 | 140100 | 5727298130 | 18870 | 18870 | 18870 | 18870 | 0 |
| 322 | 20230712 | 140000 | 5727298130 | 18870 | 18860 | 18900 | 18860 | 1178 |
| 323 | 20230712 | 135900 | 5705045060 | 18850 | 18850 | 18850 | 18850 | 3 |
| 324 | 20230712 | 135800 | 5704988510 | 18850 | 18880 | 18880 | 18850 | 314 |
| 325 | 20230712 | 135700 | 5699067870 | 18880 | 18860 | 18880 | 18850 | 246 |
| 326 | 20230712 | 135600 | 5694425130 | 18860 | 18850 | 18860 | 18850 | 72 |
| 327 | 20230712 | 135500 | 5693067770 | 18870 | 18890 | 18890 | 18870 | 220 |
| 328 | 20230712 | 135400 | 5688914850 | 18890 | 18870 | 18900 | 18870 | 365 |
| 329 | 20230712 | 135300 | 5682021860 | 18870 | 18890 | 18900 | 18870 | 511 |
| 330 | 20230712 | 135200 | 5672371290 | 18900 | 18890 | 18900 | 18890 | 151 |
| 331 | 20230712 | 135100 | 5669518710 | 18880 | 18800 | 18890 | 18800 | 3080 |
| 332 | 20230712 | 135000 | 5611579370 | 18800 | 18790 | 18800 | 18790 | 61 |
| 333 | 20230712 | 134900 | 5610432590 | 18790 | 18770 | 18790 | 18770 | 102 |
| 334 | 20230712 | 134800 | 5608517510 | 18800 | 18750 | 18800 | 18730 | 467 |
| 335 | 20230712 | 134700 | 5599753200 | 18740 | 18780 | 18780 | 18740 | 475 |
| 336 | 20230712 | 134600 | 5590839660 | 18790 | 18790 | 18790 | 18790 | 59 |
| 337 | 20230712 | 134500 | 5589731050 | 18790 | 18730 | 18790 | 18730 | 260 |
| 338 | 20230712 | 134400 | 5584850380 | 18720 | 18720 | 18720 | 18720 | 65 |
| 339 | 20230712 | 134300 | 5583633580 | 18720 | 18720 | 18730 | 18720 | 491 |
| 340 | 20230712 | 134200 | 5574441170 | 18720 | 18710 | 18730 | 18710 | 151 |
| 341 | 20230712 | 134100 | 5571613150 | 18730 | 18730 | 18740 | 18680 | 644 |
| 342 | 20230712 | 134000 | 5559570290 | 18730 | 18770 | 18770 | 18730 | 606 |
| 343 | 20230712 | 133900 | 5548202010 | 18790 | 18790 | 18790 | 18770 | 442 |
| 344 | 20230712 | 133800 | 5539897170 | 18790 | 18780 | 18790 | 18780 | 125 |
| 345 | 20230712 | 133700 | 5537549090 | 18780 | 18790 | 18790 | 18780 | 7 |
| 346 | 20230712 | 133600 | 5537417620 | 18780 | 18740 | 18790 | 18740 | 359 |
| 347 | 20230712 | 133500 | 5530680350 | 18750 | 18790 | 18790 | 18750 | 386 |
| 348 | 20230712 | 133400 | 5523435930 | 18780 | 18790 | 18790 | 18780 | 681 |
| 349 | 20230712 | 133300 | 5510641130 | 18800 | 18800 | 18800 | 18800 | 290 |
| 350 | 20230712 | 133200 | 5505189130 | 18800 | 18790 | 18800 | 18790 | 73 |
| 351 | 20230712 | 133100 | 5503817450 | 18800 | 18800 | 18800 | 18800 | 59 |
| 352 | 20230712 | 133000 | 5502708250 | 18800 | 18780 | 18800 | 18780 | 347 |
| 353 | 20230712 | 132900 | 5496188470 | 18780 | 18790 | 18790 | 18780 | 13 |
| 354 | 20230712 | 132800 | 5495944300 | 18790 | 18800 | 18800 | 18770 | 227 |
| 355 | 20230712 | 132700 | 5491678670 | 18800 | 18790 | 18810 | 18790 | 254 |
| 356 | 20230712 | 132600 | 5486903500 | 18790 | 18790 | 18790 | 18790 | 59 |
| 357 | 20230712 | 132500 | 5485794890 | 18750 | 18740 | 18750 | 18740 | 53 |
| 358 | 20230712 | 132400 | 5484801540 | 18740 | 18720 | 18810 | 18720 | 850 |
| 359 | 20230712 | 132300 | 5468850820 | 18690 | 18700 | 18720 | 18690 | 98 |
| 360 | 20230712 | 132200 | 5467018210 | 18680 | 18700 | 18700 | 18680 | 150 |
| 361 | 20230712 | 132100 | 5464213870 | 18700 | 18700 | 18810 | 18700 | 384 |
| 362 | 20230712 | 132000 | 5457021150 | 18700 | 18760 | 18810 | 18680 | 1177 |
| 363 | 20230712 | 131900 | 5434968770 | 18760 | 18820 | 18820 | 18730 | 682 |
| 364 | 20230712 | 131800 | 5422166990 | 18820 | 18790 | 18900 | 18750 | 563 |
| 365 | 20230712 | 131700 | 5411582120 | 18810 | 18810 | 18820 | 18790 | 950 |
| 366 | 20230712 | 131600 | 5393725450 | 18820 | 18830 | 18840 | 18820 | 556 |
| 367 | 20230712 | 131500 | 5383257450 | 18840 | 18860 | 18860 | 18840 | 510 |
| 368 | 20230712 | 131400 | 5373641640 | 18870 | 18900 | 18910 | 18870 | 528 |
| 369 | 20230712 | 131300 | 5363670670 | 18910 | 18910 | 18910 | 18890 | 278 |
| 370 | 20230712 | 131200 | 5358415960 | 18910 | 18930 | 18940 | 18910 | 501 |
| 371 | 20230712 | 131100 | 5348929400 | 18930 | 18930 | 18940 | 18930 | 667 |
| 372 | 20230712 | 131000 | 5336300900 | 18940 | 18930 | 18940 | 18930 | 302 |
| 373 | 20230712 | 130900 | 5330582610 | 18940 | 18920 | 18940 | 18910 | 860 |
| 374 | 20230712 | 130800 | 5314299650 | 18920 | 18930 | 18940 | 18920 | 292 |
| 375 | 20230712 | 130700 | 5308772400 | 18940 | 18940 | 18940 | 18930 | 150 |
| 376 | 20230712 | 130600 | 5305931500 | 18940 | 18920 | 18940 | 18920 | 1645 |
| 377 | 20230712 | 130500 | 5274788780 | 18920 | 18940 | 18940 | 18920 | 1660 |
| 378 | 20230712 | 130400 | 5243354680 | 18940 | 18910 | 18940 | 18910 | 773 |
| 379 | 20230712 | 130300 | 5228722520 | 18890 | 18910 | 18910 | 18890 | 270 |
| 380 | 20230712 | 130200 | 5223617130 | 18910 | 18910 | 18910 | 18900 | 230 |
| 381 | 20230712 | 130100 | 5219268340 | 18910 | 18920 | 18920 | 18910 | 270 |
| 382 | 20230712 | 130000 | 5214160140 | 18920 | 18910 | 18920 | 18910 | 366 |
| 383 | 20230712 | 125900 | 5207235750 | 18910 | 18890 | 18910 | 18890 | 1152 |
| 384 | 20230712 | 125800 | 5185462450 | 18890 | 18910 | 18910 | 18880 | 325 |
| 385 | 20230712 | 125700 | 5179319990 | 18920 | 18920 | 18920 | 18920 | 301 |
| 386 | 20230712 | 125600 | 5173625070 | 18920 | 18920 | 18920 | 18920 | 252 |
| 387 | 20230712 | 125500 | 5168857230 | 18910 | 18920 | 18920 | 18910 | 181 |
| 388 | 20230712 | 125400 | 5165432920 | 18920 | 18910 | 18920 | 18910 | 420 |
| 389 | 20230712 | 125300 | 5157488260 | 18910 | 18920 | 18930 | 18910 | 339 |
| 390 | 20230712 | 125200 | 5151074090 | 18930 | 18930 | 18930 | 18930 | 139 |
| 391 | 20230712 | 125100 | 5148442820 | 18930 | 18930 | 18930 | 18930 | 1119 |
| 392 | 20230712 | 125000 | 5127260150 | 18930 | 18920 | 18930 | 18920 | 85 |
| 393 | 20230712 | 124900 | 5125651140 | 18930 | 18930 | 18930 | 18920 | 270 |
| 394 | 20230712 | 124800 | 5120540100 | 18920 | 18920 | 18930 | 18920 | 959 |
| 395 | 20230712 | 124700 | 5102386890 | 18920 | 18930 | 18930 | 18920 | 120 |
| 396 | 20230712 | 124600 | 5100115550 | 18930 | 18920 | 18930 | 18920 | 240 |
| 397 | 20230712 | 124500 | 5095572360 | 18920 | 18930 | 18930 | 18920 | 283 |
| 398 | 20230712 | 124400 | 5090215880 | 18930 | 18920 | 18930 | 18920 | 1262 |
| 399 | 20230712 | 124300 | 5066329130 | 18920 | 18920 | 18930 | 18910 | 284 |
| 400 | 20230712 | 124200 | 5060955440 | 18920 | 18920 | 18930 | 18920 | 464 |
| 401 | 20230712 | 124100 | 5052174090 | 18920 | 18920 | 18930 | 18910 | 352 |
| 402 | 20230712 | 124000 | 5045512680 | 18920 | 18920 | 18920 | 18910 | 178 |
| 403 | 20230712 | 123900 | 5042144960 | 18920 | 18920 | 18920 | 18920 | 164 |
| 404 | 20230712 | 123800 | 5039042080 | 18920 | 18920 | 18920 | 18920 | 431 |
| 405 | 20230712 | 123700 | 5030887560 | 18920 | 18910 | 18920 | 18910 | 99 |
| 406 | 20230712 | 123600 | 5029014650 | 18920 | 18910 | 18920 | 18910 | 323 |
| 407 | 20230712 | 123500 | 5022903540 | 18910 | 18910 | 18920 | 18910 | 248 |
| 408 | 20230712 | 123400 | 5018212120 | 18900 | 18910 | 18910 | 18900 | 706 |
| 409 | 20230712 | 123300 | 5004867970 | 18900 | 18910 | 18920 | 18890 | 1016 |
| 410 | 20230712 | 123200 | 4985662920 | 18910 | 18910 | 18910 | 18910 | 229 |
| 411 | 20230712 | 123100 | 4981332530 | 18920 | 18910 | 18920 | 18890 | 223 |
| 412 | 20230712 | 123000 | 4977117250 | 18910 | 18910 | 18920 | 18910 | 496 |
| 413 | 20230712 | 122900 | 4967734830 | 18920 | 18920 | 18920 | 18920 | 97 |
| 414 | 20230712 | 122800 | 4965899590 | 18920 | 18890 | 18920 | 18890 | 477 |
| 415 | 20230712 | 122700 | 4956878220 | 18880 | 18880 | 18880 | 18880 | 417 |
| 416 | 20230712 | 122600 | 4949005260 | 18870 | 18870 | 18870 | 18860 | 219 |
| 417 | 20230712 | 122500 | 4944872750 | 18870 | 18850 | 18870 | 18850 | 293 |
| 418 | 20230712 | 122400 | 4939346410 | 18850 | 18840 | 18860 | 18820 | 211 |
| 419 | 20230712 | 122300 | 4935370110 | 18840 | 18790 | 18840 | 18780 | 613 |
| 420 | 20230712 | 122200 | 4923850160 | 18790 | 18820 | 18820 | 18790 | 178 |
| 421 | 20230712 | 122100 | 4920502410 | 18840 | 18860 | 18860 | 18840 | 308 |
| 422 | 20230712 | 122000 | 4914695050 | 18860 | 18870 | 18870 | 18840 | 285 |
| 423 | 20230712 | 121900 | 4909320070 | 18860 | 18870 | 18870 | 18860 | 42 |
| 424 | 20230712 | 121800 | 4908527770 | 18880 | 18910 | 18920 | 18880 | 517 |
| 425 | 20230712 | 121700 | 4898754890 | 18900 | 18910 | 18910 | 18900 | 162 |
| 426 | 20230712 | 121600 | 4895692170 | 18910 | 18900 | 18910 | 18900 | 51 |
| 427 | 20230712 | 121500 | 4894728110 | 18910 | 18910 | 18910 | 18910 | 583 |
| 428 | 20230712 | 121400 | 4883703580 | 18910 | 18910 | 18910 | 18910 | 37 |
| 429 | 20230712 | 121300 | 4883003910 | 18910 | 18920 | 18920 | 18910 | 206 |
| 430 | 20230712 | 121200 | 4879107410 | 18920 | 18890 | 18920 | 18890 | 354 |
| 431 | 20230712 | 121100 | 4872412350 | 18890 | 18910 | 18910 | 18880 | 142 |
| 432 | 20230712 | 121000 | 4869727290 | 18900 | 18900 | 18910 | 18900 | 225 |
| 433 | 20230712 | 120900 | 4865473500 | 18890 | 18890 | 18900 | 18880 | 248 |
| 434 | 20230712 | 120800 | 4860786550 | 18890 | 18900 | 18900 | 18880 | 1203 |
| 435 | 20230712 | 120700 | 4838058470 | 18900 | 18890 | 18900 | 18880 | 583 |
| 436 | 20230712 | 120600 | 4827043000 | 18890 | 18900 | 18900 | 18820 | 1539 |
| 437 | 20230712 | 120500 | 4797990590 | 18890 | 18880 | 18900 | 18880 | 228 |
| 438 | 20230712 | 120400 | 4793683750 | 18880 | 18880 | 18880 | 18870 | 241 |
| 439 | 20230712 | 120300 | 4789133700 | 18880 | 18860 | 18900 | 18850 | 541 |
| 440 | 20230712 | 120200 | 4778922200 | 18880 | 18650 | 18880 | 18650 | 2807 |
| 441 | 20230712 | 120100 | 4726330480 | 18650 | 18830 | 18830 | 18650 | 2264 |
| 442 | 20230712 | 120000 | 4683944300 | 18800 | 18900 | 18910 | 18800 | 2067 |
| 443 | 20230712 | 115900 | 4644991860 | 18900 | 18900 | 18900 | 18900 | 261 |
| 444 | 20230712 | 115800 | 4640058960 | 18910 | 18930 | 18930 | 18900 | 506 |
| 445 | 20230712 | 115700 | 4630487660 | 18930 | 18920 | 18930 | 18920 | 511 |
| 446 | 20230712 | 115600 | 4620816030 | 18910 | 18910 | 18920 | 18900 | 760 |
| 447 | 20230712 | 115500 | 4606447340 | 18910 | 18920 | 18920 | 18910 | 141 |
| 448 | 20230712 | 115400 | 4603780230 | 18920 | 18920 | 18920 | 18900 | 359 |
| 449 | 20230712 | 115300 | 4596989420 | 18920 | 18910 | 18920 | 18900 | 234 |
| 450 | 20230712 | 115200 | 4592563930 | 18910 | 18910 | 18920 | 18910 | 215 |
| 451 | 20230712 | 115100 | 4588497450 | 18910 | 18910 | 18920 | 18910 | 277 |
| 452 | 20230712 | 115000 | 4583258640 | 18910 | 18920 | 18920 | 18910 | 103 |
| 453 | 20230712 | 114900 | 4581310640 | 18920 | 18920 | 18920 | 18900 | 452 |
| 454 | 20230712 | 114800 | 4572760970 | 18910 | 18910 | 18920 | 18910 | 206 |
| 455 | 20230712 | 114700 | 4568865040 | 18910 | 18900 | 18920 | 18900 | 623 |
| 456 | 20230712 | 114600 | 4557083350 | 18900 | 18910 | 18910 | 18900 | 276 |
| 457 | 20230712 | 114500 | 4551865730 | 18910 | 18910 | 18910 | 18900 | 337 |
| 458 | 20230712 | 114400 | 4545494060 | 18910 | 18910 | 18910 | 18900 | 553 |
| 459 | 20230712 | 114300 | 4535038090 | 18890 | 18900 | 18910 | 18890 | 478 |
| 460 | 20230712 | 114200 | 4526003690 | 18900 | 18900 | 18910 | 18900 | 497 |
| 461 | 20230712 | 114100 | 4516606990 | 18900 | 18900 | 18900 | 18890 | 177 |
| 462 | 20230712 | 114000 | 4513261940 | 18910 | 18900 | 18910 | 18900 | 192 |
| 463 | 20230712 | 113900 | 4509631910 | 18910 | 18890 | 18920 | 18890 | 472 |
| 464 | 20230712 | 113800 | 4500704100 | 18910 | 18920 | 18920 | 18900 | 807 |
| 465 | 20230712 | 113700 | 4485440670 | 18920 | 18910 | 18920 | 18900 | 625 |
| 466 | 20230712 | 113600 | 4473619440 | 18910 | 18910 | 18910 | 18900 | 416 |
| 467 | 20230712 | 113500 | 4465753030 | 18910 | 18890 | 18910 | 18890 | 276 |
| 468 | 20230712 | 113400 | 4460534460 | 18900 | 18910 | 18910 | 18900 | 352 |
| 469 | 20230712 | 113300 | 4453878220 | 18910 | 18890 | 18910 | 18890 | 495 |
| 470 | 20230712 | 113200 | 4444520700 | 18900 | 18870 | 18900 | 18870 | 403 |
| 471 | 20230712 | 113100 | 4436909100 | 18870 | 18890 | 18890 | 18870 | 492 |
| 472 | 20230712 | 113000 | 4427620290 | 18890 | 18890 | 18890 | 18870 | 310 |
| 473 | 20230712 | 112900 | 4421767240 | 18870 | 18910 | 18910 | 18870 | 720 |
| 474 | 20230712 | 112800 | 4408158260 | 18910 | 18900 | 18910 | 18900 | 31 |
| 475 | 20230712 | 112700 | 4407572060 | 18900 | 18910 | 18920 | 18880 | 545 |
| 476 | 20230712 | 112600 | 4397269910 | 18920 | 18910 | 18920 | 18910 | 173 |
| 477 | 20230712 | 112500 | 4393996850 | 18930 | 18930 | 18940 | 18880 | 1183 |
| 478 | 20230712 | 112400 | 4371607380 | 18930 | 18910 | 18930 | 18910 | 533 |
| 479 | 20230712 | 112300 | 4361520580 | 18910 | 18930 | 18930 | 18900 | 2976 |
| 480 | 20230712 | 112200 | 4305194450 | 18930 | 18930 | 18940 | 18930 | 1118 |
| 481 | 20230712 | 112100 | 4284022010 | 18930 | 18900 | 18930 | 18890 | 935 |
| 482 | 20230712 | 112000 | 4266338420 | 18900 | 18890 | 18900 | 18890 | 523 |
| 483 | 20230712 | 111900 | 4256454780 | 18890 | 18890 | 18900 | 18890 | 589 |
| 484 | 20230712 | 111800 | 4245322870 | 18890 | 18900 | 18900 | 18890 | 1109 |
| 485 | 20230712 | 111700 | 4224364660 | 18900 | 18890 | 18900 | 18880 | 10263 |
| 486 | 20230712 | 111600 | 4030414520 | 18890 | 18860 | 18890 | 18850 | 6126 |
| 487 | 20230712 | 111500 | 3914745630 | 18850 | 18830 | 18870 | 18830 | 306 |
| 488 | 20230712 | 111400 | 3908976850 | 18830 | 18840 | 18840 | 18820 | 350 |
| 489 | 20230712 | 111300 | 3902387840 | 18840 | 18830 | 18890 | 18830 | 5206 |
| 490 | 20230712 | 111200 | 3804235360 | 18840 | 18800 | 18840 | 18800 | 1367 |
| 491 | 20230712 | 111100 | 3778500930 | 18800 | 18790 | 18820 | 18780 | 5697 |
| 492 | 20230712 | 111000 | 3671436320 | 18780 | 18770 | 18790 | 18750 | 2519 |
| 493 | 20230712 | 110900 | 3624111850 | 18770 | 18730 | 18770 | 18730 | 4037 |
| 494 | 20230712 | 110800 | 3548439510 | 18740 | 18690 | 18740 | 18690 | 1271 |
| 495 | 20230712 | 110700 | 3524633220 | 18710 | 18700 | 18710 | 18650 | 3059 |
| 496 | 20230712 | 110600 | 3467449240 | 18700 | 18680 | 18700 | 18680 | 2619 |
| 497 | 20230712 | 110500 | 3418491990 | 18690 | 18680 | 18690 | 18650 | 1560 |
| 498 | 20230712 | 110400 | 3389350050 | 18680 | 18670 | 18680 | 18660 | 1423 |
| 499 | 20230712 | 110300 | 3362771180 | 18670 | 18660 | 18680 | 18650 | 704 |
| 500 | 20230712 | 110200 | 3349627640 | 18660 | 18680 | 18680 | 18660 | 272 |
| 501 | 20230712 | 110100 | 3344549010 | 18680 | 18680 | 18690 | 18680 | 443 |
| 502 | 20230712 | 110000 | 3336270710 | 18690 | 18690 | 18690 | 18680 | 1177 |
| 503 | 20230712 | 105900 | 3314274450 | 18690 | 18690 | 18690 | 18660 | 336 |
| 504 | 20230712 | 105800 | 3307996150 | 18670 | 18650 | 18680 | 18640 | 3212 |
| 505 | 20230712 | 105700 | 3248073410 | 18650 | 18650 | 18650 | 18640 | 539 |
| 506 | 20230712 | 105600 | 3238022060 | 18650 | 18610 | 18650 | 18610 | 10461 |
| 507 | 20230712 | 105500 | 3043190090 | 18610 | 18610 | 18610 | 18600 | 1523 |
| 508 | 20230712 | 105400 | 3014847100 | 18610 | 18610 | 18610 | 18610 | 498 |
| 509 | 20230712 | 105300 | 3005579320 | 18610 | 18600 | 18610 | 18600 | 766 |
| 510 | 20230712 | 105200 | 2991324140 | 18600 | 18610 | 18610 | 18600 | 1792 |
| 511 | 20230712 | 105100 | 2957975850 | 18610 | 18610 | 18610 | 18610 | 476 |
| 512 | 20230712 | 105000 | 2949117490 | 18610 | 18610 | 18610 | 18600 | 354 |
| 513 | 20230712 | 104900 | 2942530090 | 18610 | 18600 | 18610 | 18600 | 314 |
| 514 | 20230712 | 104800 | 2936686870 | 18610 | 18540 | 18620 | 18540 | 14181 |
| 515 | 20230712 | 104700 | 2672969570 | 18540 | 18550 | 18560 | 18540 | 901 |
| 516 | 20230712 | 104600 | 2656253810 | 18540 | 18530 | 18540 | 18530 | 677 |
| 517 | 20230712 | 104500 | 2643703890 | 18530 | 18470 | 18540 | 18460 | 459 |
| 518 | 20230712 | 104400 | 2635216530 | 18470 | 18470 | 18480 | 18470 | 345 |
| 519 | 20230712 | 104300 | 2628842750 | 18500 | 18460 | 18500 | 18460 | 151 |
| 520 | 20230712 | 104200 | 2626052670 | 18480 | 18480 | 18530 | 18480 | 186 |
| 521 | 20230712 | 104100 | 2622611720 | 18480 | 18520 | 18530 | 18480 | 1148 |
| 522 | 20230712 | 104000 | 2601373900 | 18520 | 18520 | 18520 | 18520 | 7 |
| 523 | 20230712 | 103900 | 2601244260 | 18520 | 18500 | 18520 | 18490 | 712 |
| 524 | 20230712 | 103800 | 2588059270 | 18500 | 18540 | 18540 | 18500 | 409 |
| 525 | 20230712 | 103700 | 2580487690 | 18540 | 18540 | 18540 | 18540 | 1 |
| 526 | 20230712 | 103600 | 2580469150 | 18540 | 18530 | 18560 | 18530 | 190 |
| 527 | 20230712 | 103500 | 2576945720 | 18520 | 18510 | 18520 | 18510 | 130 |
| 528 | 20230712 | 103400 | 2574539290 | 18510 | 18510 | 18510 | 18510 | 51 |
| 529 | 20230712 | 103300 | 2573595280 | 18530 | 18520 | 18530 | 18520 | 137 |
| 530 | 20230712 | 103200 | 2571058010 | 18520 | 18520 | 18520 | 18510 | 88 |
| 531 | 20230712 | 103100 | 2569428600 | 18520 | 18540 | 18540 | 18520 | 241 |
| 532 | 20230712 | 103000 | 2564964980 | 18520 | 18550 | 18580 | 18520 | 552 |
| 533 | 20230712 | 102900 | 2554729760 | 18550 | 18580 | 18590 | 18550 | 105 |
| 534 | 20230712 | 102800 | 2552779720 | 18580 | 18590 | 18590 | 18580 | 73 |
| 535 | 20230712 | 102700 | 2551423370 | 18570 | 18580 | 18590 | 18570 | 164 |
| 536 | 20230712 | 102600 | 2548375280 | 18580 | 18570 | 18580 | 18570 | 10 |
| 537 | 20230712 | 102500 | 2548189520 | 18570 | 18570 | 18570 | 18570 | 84 |
| 538 | 20230712 | 102400 | 2546629640 | 18560 | 18480 | 18560 | 18480 | 122 |
| 539 | 20230712 | 102300 | 2544366490 | 18460 | 18490 | 18500 | 18440 | 1770 |
| 540 | 20230712 | 102200 | 2511670240 | 18500 | 18590 | 18590 | 18500 | 1396 |
| 541 | 20230712 | 102100 | 2485775390 | 18590 | 18610 | 18610 | 18590 | 334 |
| 542 | 20230712 | 102000 | 2479560580 | 18600 | 18600 | 18610 | 18600 | 189 |
| 543 | 20230712 | 101900 | 2476044680 | 18600 | 18590 | 18610 | 18590 | 331 |
| 544 | 20230712 | 101800 | 2469885510 | 18590 | 18610 | 18610 | 18590 | 561 |
| 545 | 20230712 | 101700 | 2459448240 | 18610 | 18610 | 18610 | 18600 | 143 |
| 546 | 20230712 | 101600 | 2456787070 | 18600 | 18620 | 18620 | 18590 | 2821 |
| 547 | 20230712 | 101500 | 2404291020 | 18620 | 18620 | 18620 | 18610 | 1395 |
| 548 | 20230712 | 101400 | 2378318150 | 18620 | 18550 | 18620 | 18550 | 7699 |
| 549 | 20230712 | 101300 | 2235113510 | 18550 | 18500 | 18550 | 18500 | 3143 |
| 550 | 20230712 | 101200 | 2176886550 | 18500 | 18490 | 18500 | 18490 | 151 |
| 551 | 20230712 | 101100 | 2174093310 | 18480 | 18490 | 18490 | 18480 | 5 |
| 552 | 20230712 | 101000 | 2174000890 | 18480 | 18480 | 18490 | 18480 | 26 |
| 553 | 20230712 | 100900 | 2173520370 | 18490 | 18490 | 18500 | 18490 | 357 |
| 554 | 20230712 | 100800 | 2166917040 | 18490 | 18500 | 18500 | 18490 | 166 |
| 555 | 20230712 | 100700 | 2163846100 | 18500 | 18500 | 18500 | 18500 | 63 |
| 556 | 20230712 | 100600 | 2162680600 | 18500 | 18430 | 18500 | 18430 | 2822 |
| 557 | 20230712 | 100500 | 2110497080 | 18430 | 18420 | 18430 | 18420 | 98 |
| 558 | 20230712 | 100400 | 2108691340 | 18430 | 18460 | 18460 | 18430 | 94 |
| 559 | 20230712 | 100300 | 2106957990 | 18480 | 18440 | 18480 | 18440 | 1091 |
| 560 | 20230712 | 100200 | 2086816950 | 18440 | 18450 | 18450 | 18440 | 275 |
| 561 | 20230712 | 100100 | 2081744900 | 18440 | 18450 | 18450 | 18440 | 847 |
| 562 | 20230712 | 100000 | 2066118900 | 18440 | 18330 | 18440 | 18330 | 2614 |
| 563 | 20230712 | 095900 | 2018169970 | 18320 | 18320 | 18330 | 18320 | 185 |
| 564 | 20230712 | 095800 | 2014780290 | 18330 | 18330 | 18330 | 18320 | 137 |
| 565 | 20230712 | 095700 | 2012269090 | 18330 | 18330 | 18330 | 18300 | 189 |
| 566 | 20230712 | 095600 | 2008806220 | 18300 | 18300 | 18310 | 18300 | 261 |
| 567 | 20230712 | 095500 | 2004029860 | 18300 | 18330 | 18330 | 18300 | 114 |
| 568 | 20230712 | 095400 | 2001943190 | 18330 | 18260 | 18340 | 18260 | 2348 |
| 569 | 20230712 | 095300 | 1958990660 | 18260 | 18270 | 18270 | 18260 | 1147 |
| 570 | 20230712 | 095200 | 1938043760 | 18270 | 18320 | 18320 | 18270 | 1953 |
| 571 | 20230712 | 095100 | 1902351710 | 18350 | 18350 | 18370 | 18280 | 1138 |
| 572 | 20230712 | 095000 | 1881513720 | 18350 | 18360 | 18360 | 18350 | 326 |
| 573 | 20230712 | 094900 | 1875531540 | 18360 | 18390 | 18390 | 18360 | 514 |
| 574 | 20230712 | 094800 | 1866084860 | 18390 | 18410 | 18410 | 18390 | 514 |
| 575 | 20230712 | 094700 | 1856623260 | 18410 | 18410 | 18410 | 18400 | 567 |
| 576 | 20230712 | 094600 | 1846187100 | 18410 | 18410 | 18410 | 18410 | 26 |
| 577 | 20230712 | 094500 | 1845708440 | 18410 | 18410 | 18410 | 18390 | 198 |
| 578 | 20230712 | 094400 | 1842063380 | 18410 | 18380 | 18410 | 18370 | 716 |
| 579 | 20230712 | 094300 | 1828903920 | 18380 | 18400 | 18430 | 18380 | 1520 |
| 580 | 20230712 | 094200 | 1800946610 | 18430 | 18420 | 18440 | 18400 | 1300 |
| 581 | 20230712 | 094100 | 1777009650 | 18420 | 18420 | 18450 | 18410 | 1138 |
| 582 | 20230712 | 094000 | 1756054180 | 18420 | 18420 | 18420 | 18410 | 1022 |
| 583 | 20230712 | 093900 | 1737230560 | 18420 | 18450 | 18450 | 18420 | 353 |
| 584 | 20230712 | 093800 | 1730721960 | 18450 | 18470 | 18480 | 18430 | 567 |
| 585 | 20230712 | 093700 | 1720250080 | 18450 | 18480 | 18480 | 18440 | 248 |
| 586 | 20230712 | 093600 | 1715676800 | 18480 | 18470 | 18480 | 18450 | 817 |
| 587 | 20230712 | 093500 | 1700585380 | 18470 | 18460 | 18470 | 18460 | 536 |
| 588 | 20230712 | 093400 | 1690685670 | 18480 | 18460 | 18480 | 18430 | 855 |
| 589 | 20230712 | 093300 | 1674899460 | 18460 | 18440 | 18470 | 18430 | 386 |
| 590 | 20230712 | 093200 | 1667781240 | 18440 | 18460 | 18470 | 18440 | 1510 |
| 591 | 20230712 | 093100 | 1639920080 | 18480 | 18460 | 18490 | 18450 | 344 |
| 592 | 20230712 | 093000 | 1633567010 | 18460 | 18460 | 18490 | 18460 | 388 |
| 593 | 20230712 | 092900 | 1626402060 | 18470 | 18460 | 18490 | 18460 | 387 |
| 594 | 20230712 | 092800 | 1619253850 | 18470 | 18550 | 18550 | 18470 | 2203 |
| 595 | 20230712 | 092700 | 1578443440 | 18550 | 18570 | 18580 | 18520 | 1352 |
| 596 | 20230712 | 092600 | 1553378050 | 18570 | 18540 | 18590 | 18530 | 1381 |
| 597 | 20230712 | 092500 | 1527757390 | 18530 | 18550 | 18550 | 18520 | 1531 |
| 598 | 20230712 | 092400 | 1499362040 | 18550 | 18600 | 18630 | 18520 | 4117 |
| 599 | 20230712 | 092300 | 1422851680 | 18580 | 18480 | 18600 | 18480 | 7952 |
| 600 | 20230712 | 092200 | 1275607000 | 18490 | 18500 | 18500 | 18490 | 1448 |
| 601 | 20230712 | 092100 | 1248820780 | 18500 | 18490 | 18500 | 18450 | 2270 |
| 602 | 20230712 | 092000 | 1206841240 | 18490 | 18440 | 18490 | 18440 | 885 |
| 603 | 20230712 | 091900 | 1190485980 | 18460 | 18450 | 18460 | 18430 | 1204 |
| 604 | 20230712 | 091800 | 1168273540 | 18450 | 18460 | 18460 | 18440 | 1380 |
| 605 | 20230712 | 091700 | 1142817370 | 18460 | 18450 | 18460 | 18450 | 1325 |
| 606 | 20230712 | 091600 | 1118363420 | 18450 | 18450 | 18460 | 18440 | 2015 |
| 607 | 20230712 | 091500 | 1081168320 | 18450 | 18480 | 18490 | 18450 | 4412 |
| 608 | 20230712 | 091400 | 999697710 | 18480 | 18450 | 18490 | 18450 | 7634 |
| 609 | 20230712 | 091300 | 858620910 | 18460 | 18420 | 18490 | 18420 | 2661 |
| 610 | 20230712 | 091200 | 809541600 | 18420 | 18390 | 18420 | 18380 | 2604 |
| 611 | 20230712 | 091100 | 761632830 | 18390 | 18300 | 18400 | 18280 | 10457 |
| 612 | 20230712 | 091000 | 569928490 | 18300 | 18300 | 18310 | 18280 | 1300 |
| 613 | 20230712 | 090900 | 546130990 | 18250 | 18230 | 18300 | 18230 | 330 |
| 614 | 20230712 | 090800 | 540102200 | 18230 | 18400 | 18400 | 18230 | 2856 |
| 615 | 20230712 | 090700 | 487772970 | 18410 | 18350 | 18410 | 18320 | 5428 |
| 616 | 20230712 | 090600 | 388089720 | 18350 | 18260 | 18350 | 18260 | 3167 |
| 617 | 20230712 | 090500 | 330099530 | 18270 | 18200 | 18270 | 18200 | 1297 |
| 618 | 20230712 | 090400 | 306441590 | 18200 | 18160 | 18200 | 18120 | 5194 |
| 619 | 20230712 | 090300 | 212061460 | 18160 | 18080 | 18170 | 18040 | 5705 |
| 620 | 20230712 | 090200 | 108567350 | 18080 | 18000 | 18080 | 18000 | 1280 |
| 621 | 20230712 | 090100 | 85488480 | 18020 | 17980 | 18020 | 17980 | 540 |
| 622 | 20230712 | 090000 | 75764020 | 17990 | 18010 | 18010 | 17890 | 4210 |