30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 190000 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 7097 |
| 3 | 20230719 | 185900 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 4 | 20230719 | 185800 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 5 | 20230719 | 185700 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 6 | 20230719 | 185600 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 7 | 20230719 | 185500 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 8 | 20230719 | 185400 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 9 | 20230719 | 185300 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 10 | 20230719 | 185200 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 11 | 20230719 | 185100 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 12 | 20230719 | 185000 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 13 | 20230719 | 184900 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 14 | 20230719 | 184800 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 15 | 20230719 | 184700 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 16 | 20230719 | 184600 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 17 | 20230719 | 184500 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 18 | 20230719 | 184400 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 19 | 20230719 | 184300 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 20 | 20230719 | 184200 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 21 | 20230719 | 184100 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 22 | 20230719 | 184000 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 23 | 20230719 | 183900 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 24 | 20230719 | 183800 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 25 | 20230719 | 183700 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 26 | 20230719 | 183600 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 27 | 20230719 | 183500 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 28 | 20230719 | 183400 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 29 | 20230719 | 183300 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 30 | 20230719 | 183200 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 31 | 20230719 | 183100 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 32 | 20230719 | 183000 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 7097 |
| 33 | 20230719 | 182900 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 34 | 20230719 | 182800 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 35 | 20230719 | 182700 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 36 | 20230719 | 182600 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 37 | 20230719 | 182500 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 38 | 20230719 | 182400 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 39 | 20230719 | 182300 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 40 | 20230719 | 182200 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 41 | 20230719 | 182100 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 42 | 20230719 | 182000 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 43 | 20230719 | 181900 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 44 | 20230719 | 181800 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 45 | 20230719 | 181700 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 46 | 20230719 | 181600 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 47 | 20230719 | 181500 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 48 | 20230719 | 181400 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 49 | 20230719 | 181300 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 50 | 20230719 | 181200 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 51 | 20230719 | 181100 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 52 | 20230719 | 181000 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 53 | 20230719 | 180900 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 54 | 20230719 | 180800 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 55 | 20230719 | 180700 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 56 | 20230719 | 180600 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 57 | 20230719 | 180500 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 58 | 20230719 | 180400 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 59 | 20230719 | 180300 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 60 | 20230719 | 180200 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 61 | 20230719 | 180100 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 62 | 20230719 | 180000 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 7097 |
| 63 | 20230719 | 175900 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 64 | 20230719 | 175800 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 65 | 20230719 | 175700 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 66 | 20230719 | 175600 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 67 | 20230719 | 175500 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 68 | 20230719 | 175400 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 69 | 20230719 | 175300 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 70 | 20230719 | 175200 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 71 | 20230719 | 175100 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 72 | 20230719 | 175000 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 73 | 20230719 | 174900 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 74 | 20230719 | 174800 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 75 | 20230719 | 174700 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 76 | 20230719 | 174600 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 77 | 20230719 | 174500 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 78 | 20230719 | 174400 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 79 | 20230719 | 174300 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 80 | 20230719 | 174200 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 81 | 20230719 | 174100 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 82 | 20230719 | 174000 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 83 | 20230719 | 173900 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 84 | 20230719 | 173800 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 85 | 20230719 | 173700 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 86 | 20230719 | 173600 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 87 | 20230719 | 173500 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 88 | 20230719 | 173400 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 89 | 20230719 | 173300 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 90 | 20230719 | 173200 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 91 | 20230719 | 173100 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 92 | 20230719 | 173000 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 7097 |
| 93 | 20230719 | 172900 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 94 | 20230719 | 172800 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 95 | 20230719 | 172700 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 96 | 20230719 | 172600 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 97 | 20230719 | 172500 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 98 | 20230719 | 172400 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 99 | 20230719 | 172300 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 100 | 20230719 | 172200 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 101 | 20230719 | 172100 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 102 | 20230719 | 172000 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 103 | 20230719 | 171900 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 104 | 20230719 | 171800 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 105 | 20230719 | 171700 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 106 | 20230719 | 171600 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 107 | 20230719 | 171500 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 108 | 20230719 | 171400 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 109 | 20230719 | 171300 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 110 | 20230719 | 171200 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 111 | 20230719 | 171100 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 112 | 20230719 | 171000 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 113 | 20230719 | 170900 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 114 | 20230719 | 170800 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 115 | 20230719 | 170700 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 116 | 20230719 | 170600 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 117 | 20230719 | 170500 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 118 | 20230719 | 170400 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 119 | 20230719 | 170300 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 120 | 20230719 | 170200 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 121 | 20230719 | 170100 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 122 | 20230719 | 170000 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 7097 |
| 123 | 20230719 | 165900 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 124 | 20230719 | 165800 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 125 | 20230719 | 165700 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 126 | 20230719 | 165600 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 127 | 20230719 | 165500 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 128 | 20230719 | 165400 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 129 | 20230719 | 165300 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 130 | 20230719 | 165200 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 131 | 20230719 | 165100 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 132 | 20230719 | 165000 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 133 | 20230719 | 164900 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 134 | 20230719 | 164800 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 135 | 20230719 | 164700 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 136 | 20230719 | 164600 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 137 | 20230719 | 164500 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 138 | 20230719 | 164400 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 139 | 20230719 | 164300 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 140 | 20230719 | 164200 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 141 | 20230719 | 164100 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 142 | 20230719 | 164000 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 143 | 20230719 | 163900 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 144 | 20230719 | 163800 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 145 | 20230719 | 163700 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 146 | 20230719 | 163600 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 147 | 20230719 | 163500 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 148 | 20230719 | 163400 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 149 | 20230719 | 163300 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 150 | 20230719 | 163200 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 151 | 20230719 | 163100 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 152 | 20230719 | 163000 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 7097 |
| 153 | 20230719 | 162900 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 154 | 20230719 | 162800 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 155 | 20230719 | 162700 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 156 | 20230719 | 162600 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 157 | 20230719 | 162500 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 158 | 20230719 | 162400 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 159 | 20230719 | 162300 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 160 | 20230719 | 162200 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 161 | 20230719 | 162100 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 162 | 20230719 | 162000 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 163 | 20230719 | 161900 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 164 | 20230719 | 161800 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 165 | 20230719 | 161700 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 166 | 20230719 | 161600 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 167 | 20230719 | 161500 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 168 | 20230719 | 161400 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 169 | 20230719 | 161300 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 170 | 20230719 | 161200 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 171 | 20230719 | 161100 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 172 | 20230719 | 161000 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 173 | 20230719 | 160900 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 174 | 20230719 | 160800 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 175 | 20230719 | 160700 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 176 | 20230719 | 160600 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 177 | 20230719 | 160500 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 178 | 20230719 | 160400 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 179 | 20230719 | 160300 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 180 | 20230719 | 160200 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 181 | 20230719 | 160100 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 182 | 20230719 | 160000 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 7097 |
| 183 | 20230719 | 155900 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 184 | 20230719 | 155800 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 185 | 20230719 | 155700 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 186 | 20230719 | 155600 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 187 | 20230719 | 155500 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 188 | 20230719 | 155400 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 189 | 20230719 | 155300 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 190 | 20230719 | 155200 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 191 | 20230719 | 155100 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 192 | 20230719 | 155000 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 193 | 20230719 | 154900 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 194 | 20230719 | 154800 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 195 | 20230719 | 154700 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 196 | 20230719 | 154600 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 197 | 20230719 | 154500 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 198 | 20230719 | 154400 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 199 | 20230719 | 154300 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 200 | 20230719 | 154200 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 201 | 20230719 | 154100 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 202 | 20230719 | 154000 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 203 | 20230719 | 153900 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 204 | 20230719 | 153800 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 205 | 20230719 | 153700 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 206 | 20230719 | 153600 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 207 | 20230719 | 153500 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 208 | 20230719 | 153400 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 209 | 20230719 | 153300 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 210 | 20230719 | 153200 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 211 | 20230719 | 153100 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 0 |
| 212 | 20230719 | 153000 | 5857964600 | 8800 | 8800 | 8800 | 8800 | 14194 |
| 213 | 20230719 | 152900 | 5795511000 | 8820 | 8820 | 8820 | 8820 | 0 |
| 214 | 20230719 | 152800 | 5795511000 | 8820 | 8820 | 8820 | 8820 | 0 |
| 215 | 20230719 | 152700 | 5795511000 | 8820 | 8820 | 8820 | 8820 | 0 |
| 216 | 20230719 | 152600 | 5795511000 | 8820 | 8820 | 8820 | 8820 | 0 |
| 217 | 20230719 | 152500 | 5795511000 | 8820 | 8820 | 8820 | 8820 | 0 |
| 218 | 20230719 | 152400 | 5795511000 | 8820 | 8820 | 8820 | 8820 | 0 |
| 219 | 20230719 | 152300 | 5795511000 | 8820 | 8820 | 8820 | 8820 | 0 |
| 220 | 20230719 | 152200 | 5795511000 | 8820 | 8820 | 8820 | 8820 | 0 |
| 221 | 20230719 | 152100 | 5795511000 | 8820 | 8820 | 8820 | 8820 | 0 |
| 222 | 20230719 | 152000 | 5795511000 | 8820 | 8820 | 8820 | 8820 | 0 |
| 223 | 20230719 | 151900 | 5795511000 | 8820 | 8820 | 8820 | 8820 | 9 |
| 224 | 20230719 | 151800 | 5795431620 | 8820 | 8820 | 8820 | 8810 | 276 |
| 225 | 20230719 | 151700 | 5792997770 | 8840 | 8810 | 8840 | 8780 | 1244 |
| 226 | 20230719 | 151600 | 5782068750 | 8810 | 8810 | 8810 | 8810 | 8 |
| 227 | 20230719 | 151500 | 5781998270 | 8780 | 8790 | 8810 | 8780 | 1211 |
| 228 | 20230719 | 151400 | 5771358330 | 8780 | 8780 | 8790 | 8770 | 816 |
| 229 | 20230719 | 151300 | 5764190460 | 8780 | 8770 | 8790 | 8770 | 2801 |
| 230 | 20230719 | 151200 | 5739610590 | 8780 | 8780 | 8780 | 8780 | 221 |
| 231 | 20230719 | 151100 | 5737670210 | 8770 | 8780 | 8790 | 8770 | 917 |
| 232 | 20230719 | 151000 | 5729626370 | 8780 | 8780 | 8790 | 8780 | 1046 |
| 233 | 20230719 | 150900 | 5720442200 | 8790 | 8780 | 8790 | 8780 | 1146 |
| 234 | 20230719 | 150800 | 5710380000 | 8790 | 8790 | 8800 | 8790 | 417 |
| 235 | 20230719 | 150700 | 5706714250 | 8790 | 8800 | 8810 | 8790 | 2515 |
| 236 | 20230719 | 150600 | 5684586560 | 8810 | 8820 | 8820 | 8810 | 1452 |
| 237 | 20230719 | 150500 | 5671793610 | 8820 | 8820 | 8820 | 8810 | 1231 |
| 238 | 20230719 | 150400 | 5660942250 | 8830 | 8820 | 8830 | 8820 | 403 |
| 239 | 20230719 | 150300 | 5657387180 | 8820 | 8840 | 8840 | 8820 | 264 |
| 240 | 20230719 | 150200 | 5655055990 | 8840 | 8830 | 8840 | 8830 | 1169 |
| 241 | 20230719 | 150100 | 5644729400 | 8830 | 8820 | 8840 | 8810 | 2816 |
| 242 | 20230719 | 150000 | 5619872250 | 8830 | 8830 | 8830 | 8820 | 538 |
| 243 | 20230719 | 145900 | 5615126560 | 8830 | 8840 | 8840 | 8830 | 511 |
| 244 | 20230719 | 145800 | 5610613110 | 8840 | 8840 | 8850 | 8840 | 1916 |
| 245 | 20230719 | 145700 | 5593665570 | 8830 | 8840 | 8840 | 8830 | 762 |
| 246 | 20230719 | 145600 | 5586936020 | 8850 | 8830 | 8850 | 8830 | 1967 |
| 247 | 20230719 | 145500 | 5569543930 | 8840 | 8840 | 8850 | 8840 | 1077 |
| 248 | 20230719 | 145400 | 5560023010 | 8830 | 8830 | 8840 | 8830 | 1386 |
| 249 | 20230719 | 145300 | 5547784560 | 8840 | 8840 | 8850 | 8830 | 1314 |
| 250 | 20230719 | 145200 | 5536171950 | 8850 | 8850 | 8850 | 8850 | 483 |
| 251 | 20230719 | 145100 | 5531897400 | 8860 | 8840 | 8860 | 8840 | 398 |
| 252 | 20230719 | 145000 | 5528372780 | 8840 | 8880 | 8890 | 8840 | 2357 |
| 253 | 20230719 | 144900 | 5507498910 | 8860 | 8840 | 8880 | 8830 | 1892 |
| 254 | 20230719 | 144800 | 5490761190 | 8840 | 8830 | 8840 | 8820 | 1574 |
| 255 | 20230719 | 144700 | 5476861050 | 8840 | 8830 | 8840 | 8790 | 3902 |
| 256 | 20230719 | 144600 | 5442478700 | 8830 | 8830 | 8860 | 8820 | 1300 |
| 257 | 20230719 | 144500 | 5430993610 | 8820 | 8810 | 8820 | 8800 | 1409 |
| 258 | 20230719 | 144400 | 5418580610 | 8820 | 8800 | 8820 | 8800 | 880 |
| 259 | 20230719 | 144300 | 5410833160 | 8810 | 8810 | 8820 | 8800 | 904 |
| 260 | 20230719 | 144200 | 5402869210 | 8800 | 8820 | 8820 | 8800 | 1150 |
| 261 | 20230719 | 144100 | 5392737850 | 8790 | 8780 | 8790 | 8780 | 2267 |
| 262 | 20230719 | 144000 | 5372825220 | 8790 | 8780 | 8790 | 8770 | 1263 |
| 263 | 20230719 | 143900 | 5361736860 | 8760 | 8780 | 8780 | 8760 | 1698 |
| 264 | 20230719 | 143800 | 5346851020 | 8760 | 8790 | 8790 | 8760 | 3477 |
| 265 | 20230719 | 143700 | 5316363880 | 8780 | 8770 | 8780 | 8770 | 1403 |
| 266 | 20230719 | 143600 | 5304055160 | 8780 | 8760 | 8780 | 8760 | 1500 |
| 267 | 20230719 | 143500 | 5290899950 | 8770 | 8770 | 8770 | 8760 | 1022 |
| 268 | 20230719 | 143400 | 5281937320 | 8770 | 8750 | 8770 | 8740 | 1211 |
| 269 | 20230719 | 143300 | 5271342390 | 8760 | 8750 | 8760 | 8750 | 1100 |
| 270 | 20230719 | 143200 | 5261717260 | 8760 | 8740 | 8770 | 8740 | 1062 |
| 271 | 20230719 | 143100 | 5252427220 | 8740 | 8750 | 8750 | 8730 | 1856 |
| 272 | 20230719 | 143000 | 5236208560 | 8740 | 8740 | 8740 | 8740 | 1305 |
| 273 | 20230719 | 142900 | 5224802860 | 8740 | 8740 | 8750 | 8740 | 2479 |
| 274 | 20230719 | 142800 | 5203130410 | 8750 | 8750 | 8750 | 8730 | 924 |
| 275 | 20230719 | 142700 | 5195059350 | 8750 | 8740 | 8750 | 8730 | 693 |
| 276 | 20230719 | 142600 | 5189008400 | 8740 | 8740 | 8740 | 8740 | 776 |
| 277 | 20230719 | 142500 | 5182226160 | 8750 | 8750 | 8750 | 8740 | 901 |
| 278 | 20230719 | 142400 | 5174349350 | 8750 | 8740 | 8750 | 8740 | 799 |
| 279 | 20230719 | 142300 | 5167360640 | 8740 | 8730 | 8740 | 8730 | 1836 |
| 280 | 20230719 | 142200 | 5151329710 | 8730 | 8740 | 8750 | 8730 | 865 |
| 281 | 20230719 | 142100 | 5143773710 | 8740 | 8730 | 8740 | 8720 | 1115 |
| 282 | 20230719 | 142000 | 5134041710 | 8740 | 8730 | 8740 | 8730 | 628 |
| 283 | 20230719 | 141900 | 5128558940 | 8740 | 8730 | 8740 | 8730 | 2714 |
| 284 | 20230719 | 141800 | 5104862330 | 8730 | 8740 | 8740 | 8720 | 1646 |
| 285 | 20230719 | 141700 | 5090490810 | 8740 | 8730 | 8740 | 8720 | 1269 |
| 286 | 20230719 | 141600 | 5079418090 | 8730 | 8740 | 8740 | 8730 | 2334 |
| 287 | 20230719 | 141500 | 5059037430 | 8750 | 8760 | 8760 | 8740 | 1050 |
| 288 | 20230719 | 141400 | 5049859300 | 8760 | 8760 | 8760 | 8740 | 901 |
| 289 | 20230719 | 141300 | 5041979400 | 8760 | 8750 | 8760 | 8740 | 1060 |
| 290 | 20230719 | 141200 | 5032705880 | 8760 | 8750 | 8760 | 8740 | 988 |
| 291 | 20230719 | 141100 | 5024067070 | 8750 | 8760 | 8760 | 8750 | 1016 |
| 292 | 20230719 | 141000 | 5015176440 | 8760 | 8760 | 8770 | 8750 | 968 |
| 293 | 20230719 | 140900 | 5006699180 | 8760 | 8770 | 8770 | 8750 | 2987 |
| 294 | 20230719 | 140800 | 4980550880 | 8760 | 8790 | 8790 | 8760 | 2202 |
| 295 | 20230719 | 140700 | 4961242660 | 8790 | 8780 | 8800 | 8780 | 1552 |
| 296 | 20230719 | 140600 | 4947606370 | 8780 | 8770 | 8780 | 8760 | 1207 |
| 297 | 20230719 | 140500 | 4937026230 | 8750 | 8760 | 8780 | 8750 | 4695 |
| 298 | 20230719 | 140400 | 4895915290 | 8770 | 8770 | 8770 | 8750 | 644 |
| 299 | 20230719 | 140300 | 4890272980 | 8780 | 8780 | 8790 | 8780 | 355 |
| 300 | 20230719 | 140200 | 4887155830 | 8780 | 8780 | 8780 | 8760 | 905 |
| 301 | 20230719 | 140100 | 4879221000 | 8780 | 8780 | 8790 | 8760 | 1708 |
| 302 | 20230719 | 140000 | 4864231820 | 8780 | 8770 | 8780 | 8750 | 923 |
| 303 | 20230719 | 135900 | 4856135310 | 8770 | 8770 | 8770 | 8770 | 595 |
| 304 | 20230719 | 135800 | 4850917160 | 8770 | 8770 | 8770 | 8770 | 1098 |
| 305 | 20230719 | 135700 | 4841287700 | 8760 | 8770 | 8770 | 8760 | 1039 |
| 306 | 20230719 | 135600 | 4832180120 | 8780 | 8770 | 8780 | 8770 | 777 |
| 307 | 20230719 | 135500 | 4825364940 | 8780 | 8790 | 8790 | 8780 | 641 |
| 308 | 20230719 | 135400 | 4819736600 | 8790 | 8810 | 8810 | 8790 | 867 |
| 309 | 20230719 | 135300 | 4812110840 | 8810 | 8790 | 8810 | 8790 | 2248 |
| 310 | 20230719 | 135200 | 4792343030 | 8760 | 8790 | 8790 | 8760 | 3596 |
| 311 | 20230719 | 135100 | 4760798370 | 8800 | 8800 | 8800 | 8800 | 32 |
| 312 | 20230719 | 135000 | 4760516770 | 8810 | 8810 | 8810 | 8810 | 628 |
| 313 | 20230719 | 134900 | 4754984090 | 8820 | 8820 | 8820 | 8790 | 955 |
| 314 | 20230719 | 134800 | 4746585040 | 8820 | 8810 | 8820 | 8810 | 1305 |
| 315 | 20230719 | 134700 | 4735082040 | 8800 | 8820 | 8830 | 8800 | 183 |
| 316 | 20230719 | 134600 | 4733466360 | 8820 | 8810 | 8820 | 8790 | 1522 |
| 317 | 20230719 | 134500 | 4720063000 | 8800 | 8780 | 8800 | 8780 | 3246 |
| 318 | 20230719 | 134400 | 4691534870 | 8780 | 8780 | 8780 | 8780 | 364 |
| 319 | 20230719 | 134300 | 4688338950 | 8780 | 8780 | 8780 | 8780 | 175 |
| 320 | 20230719 | 134200 | 4686802450 | 8780 | 8780 | 8780 | 8780 | 490 |
| 321 | 20230719 | 134100 | 4682500250 | 8770 | 8770 | 8770 | 8770 | 458 |
| 322 | 20230719 | 134000 | 4678483590 | 8770 | 8760 | 8770 | 8750 | 2065 |
| 323 | 20230719 | 133900 | 4660396380 | 8770 | 8770 | 8770 | 8760 | 985 |
| 324 | 20230719 | 133800 | 4651763880 | 8770 | 8760 | 8770 | 8760 | 1045 |
| 325 | 20230719 | 133700 | 4642609670 | 8760 | 8760 | 8770 | 8760 | 1327 |
| 326 | 20230719 | 133600 | 4630985110 | 8760 | 8770 | 8770 | 8760 | 91 |
| 327 | 20230719 | 133500 | 4630187350 | 8770 | 8760 | 8770 | 8760 | 927 |
| 328 | 20230719 | 133400 | 4622063510 | 8770 | 8790 | 8790 | 8770 | 1068 |
| 329 | 20230719 | 133300 | 4612683210 | 8780 | 8780 | 8780 | 8780 | 569 |
| 330 | 20230719 | 133200 | 4607687390 | 8780 | 8780 | 8780 | 8780 | 1210 |
| 331 | 20230719 | 133100 | 4597063590 | 8790 | 8790 | 8790 | 8790 | 51 |
| 332 | 20230719 | 133000 | 4596615300 | 8810 | 8770 | 8810 | 8770 | 1290 |
| 333 | 20230719 | 132900 | 4585270580 | 8760 | 8760 | 8770 | 8750 | 2914 |
| 334 | 20230719 | 132800 | 4559752720 | 8760 | 8760 | 8760 | 8750 | 416 |
| 335 | 20230719 | 132700 | 4556112340 | 8760 | 8760 | 8760 | 8760 | 654 |
| 336 | 20230719 | 132600 | 4550383300 | 8760 | 8760 | 8760 | 8750 | 916 |
| 337 | 20230719 | 132500 | 4542365090 | 8750 | 8760 | 8760 | 8750 | 1337 |
| 338 | 20230719 | 132400 | 4530666280 | 8760 | 8760 | 8760 | 8750 | 851 |
| 339 | 20230719 | 132300 | 4523217520 | 8770 | 8770 | 8780 | 8770 | 706 |
| 340 | 20230719 | 132200 | 4517025140 | 8770 | 8800 | 8800 | 8770 | 530 |
| 341 | 20230719 | 132100 | 4512376160 | 8780 | 8780 | 8800 | 8760 | 2378 |
| 342 | 20230719 | 132000 | 4491527590 | 8780 | 8770 | 8780 | 8760 | 1024 |
| 343 | 20230719 | 131900 | 4482542930 | 8770 | 8790 | 8790 | 8770 | 233 |
| 344 | 20230719 | 131800 | 4480495760 | 8820 | 8760 | 8820 | 8750 | 2813 |
| 345 | 20230719 | 131700 | 4455809970 | 8750 | 8790 | 8790 | 8750 | 3063 |
| 346 | 20230719 | 131600 | 4428923470 | 8800 | 8800 | 8800 | 8790 | 859 |
| 347 | 20230719 | 131500 | 4421366180 | 8800 | 8810 | 8810 | 8800 | 667 |
| 348 | 20230719 | 131400 | 4415495570 | 8810 | 8810 | 8810 | 8800 | 3771 |
| 349 | 20230719 | 131300 | 4382304640 | 8810 | 8820 | 8820 | 8810 | 876 |
| 350 | 20230719 | 131200 | 4374585010 | 8830 | 8830 | 8830 | 8820 | 1643 |
| 351 | 20230719 | 131100 | 4360086750 | 8830 | 8830 | 8830 | 8830 | 0 |
| 352 | 20230719 | 131000 | 4360086750 | 8830 | 8850 | 8850 | 8830 | 5416 |
| 353 | 20230719 | 130900 | 4312232150 | 8850 | 8860 | 8860 | 8850 | 2934 |
| 354 | 20230719 | 130800 | 4286264440 | 8860 | 8870 | 8870 | 8860 | 2149 |
| 355 | 20230719 | 130700 | 4267219060 | 8870 | 8870 | 8870 | 8870 | 386 |
| 356 | 20230719 | 130600 | 4263795240 | 8870 | 8880 | 8880 | 8870 | 1451 |
| 357 | 20230719 | 130500 | 4250921960 | 8890 | 8900 | 8900 | 8880 | 2262 |
| 358 | 20230719 | 130400 | 4230812640 | 8920 | 8920 | 8920 | 8910 | 922 |
| 359 | 20230719 | 130300 | 4222596610 | 8920 | 8910 | 8920 | 8910 | 250 |
| 360 | 20230719 | 130200 | 4220366660 | 8920 | 8920 | 8920 | 8920 | 20 |
| 361 | 20230719 | 130100 | 4220188260 | 8920 | 8910 | 8920 | 8910 | 1410 |
| 362 | 20230719 | 130000 | 4207614160 | 8900 | 8900 | 8900 | 8900 | 133 |
| 363 | 20230719 | 125900 | 4206430460 | 8900 | 8900 | 8900 | 8900 | 100 |
| 364 | 20230719 | 125800 | 4205540460 | 8900 | 8900 | 8900 | 8900 | 223 |
| 365 | 20230719 | 125700 | 4203555760 | 8900 | 8910 | 8910 | 8900 | 1875 |
| 366 | 20230719 | 125600 | 4186868160 | 8910 | 8930 | 8930 | 8910 | 2447 |
| 367 | 20230719 | 125500 | 4165037350 | 8930 | 8930 | 8930 | 8930 | 0 |
| 368 | 20230719 | 125400 | 4165037350 | 8930 | 8920 | 8930 | 8920 | 2 |
| 369 | 20230719 | 125300 | 4165019500 | 8920 | 8920 | 8920 | 8920 | 0 |
| 370 | 20230719 | 125200 | 4165019500 | 8920 | 8920 | 8920 | 8920 | 10 |
| 371 | 20230719 | 125100 | 4164930300 | 8920 | 8920 | 8920 | 8920 | 10 |
| 372 | 20230719 | 125000 | 4164841100 | 8910 | 8920 | 8920 | 8910 | 121 |
| 373 | 20230719 | 124900 | 4163762030 | 8930 | 8930 | 8930 | 8930 | 100 |
| 374 | 20230719 | 124800 | 4162869030 | 8910 | 8930 | 8930 | 8910 | 2020 |
| 375 | 20230719 | 124700 | 4144850710 | 8910 | 8930 | 8930 | 8910 | 2579 |
| 376 | 20230719 | 124600 | 4121839830 | 8930 | 8930 | 8930 | 8930 | 300 |
| 377 | 20230719 | 124500 | 4119160830 | 8930 | 8930 | 8930 | 8930 | 505 |
| 378 | 20230719 | 124400 | 4114651180 | 8930 | 8930 | 8930 | 8930 | 0 |
| 379 | 20230719 | 124300 | 4114651180 | 8930 | 8930 | 8930 | 8930 | 100 |
| 380 | 20230719 | 124200 | 4113758180 | 8930 | 8930 | 8940 | 8930 | 1236 |
| 381 | 20230719 | 124100 | 4102720580 | 8930 | 8950 | 8950 | 8930 | 4190 |
| 382 | 20230719 | 124000 | 4065281140 | 8960 | 8950 | 8960 | 8950 | 40 |
| 383 | 20230719 | 123900 | 4064923130 | 8950 | 8950 | 8950 | 8950 | 212 |
| 384 | 20230719 | 123800 | 4063025730 | 8940 | 8940 | 8940 | 8940 | 0 |
| 385 | 20230719 | 123700 | 4063025730 | 8940 | 8950 | 8950 | 8940 | 284 |
| 386 | 20230719 | 123600 | 4060484560 | 8940 | 8940 | 8940 | 8940 | 0 |
| 387 | 20230719 | 123500 | 4060484560 | 8940 | 8960 | 8960 | 8940 | 2545 |
| 388 | 20230719 | 123400 | 4037713600 | 8960 | 8950 | 8960 | 8950 | 2 |
| 389 | 20230719 | 123300 | 4037695690 | 8960 | 8950 | 8960 | 8950 | 148 |
| 390 | 20230719 | 123200 | 4036371080 | 8960 | 8960 | 8970 | 8960 | 27 |
| 391 | 20230719 | 123100 | 4036129150 | 8960 | 8930 | 8960 | 8930 | 7485 |
| 392 | 20230719 | 123000 | 3969106120 | 8930 | 8930 | 8930 | 8930 | 11 |
| 393 | 20230719 | 122900 | 3969007890 | 8930 | 8920 | 8930 | 8920 | 1757 |
| 394 | 20230719 | 122800 | 3953322420 | 8920 | 8910 | 8920 | 8910 | 821 |
| 395 | 20230719 | 122700 | 3946004020 | 8920 | 8910 | 8920 | 8910 | 178 |
| 396 | 20230719 | 122600 | 3944417940 | 8910 | 8900 | 8910 | 8900 | 102 |
| 397 | 20230719 | 122500 | 3943509140 | 8900 | 8900 | 8900 | 8900 | 1431 |
| 398 | 20230719 | 122400 | 3930773240 | 8910 | 8910 | 8910 | 8910 | 1 |
| 399 | 20230719 | 122300 | 3930764330 | 8910 | 8910 | 8910 | 8910 | 276 |
| 400 | 20230719 | 122200 | 3928305170 | 8910 | 8910 | 8910 | 8910 | 100 |
| 401 | 20230719 | 122100 | 3927414170 | 8910 | 8900 | 8910 | 8900 | 20 |
| 402 | 20230719 | 122000 | 3927236120 | 8920 | 8920 | 8920 | 8920 | 430 |
| 403 | 20230719 | 121900 | 3923400520 | 8910 | 8910 | 8910 | 8910 | 1 |
| 404 | 20230719 | 121800 | 3923391610 | 8910 | 8910 | 8910 | 8910 | 0 |
| 405 | 20230719 | 121700 | 3923391610 | 8910 | 8910 | 8920 | 8910 | 2216 |
| 406 | 20230719 | 121600 | 3903646750 | 8920 | 8920 | 8920 | 8920 | 130 |
| 407 | 20230719 | 121500 | 3902487150 | 8920 | 8920 | 8920 | 8920 | 12 |
| 408 | 20230719 | 121400 | 3902380110 | 8930 | 8920 | 8930 | 8920 | 307 |
| 409 | 20230719 | 121300 | 3899639570 | 8920 | 8920 | 8920 | 8920 | 5 |
| 410 | 20230719 | 121200 | 3899594970 | 8900 | 8900 | 8900 | 8900 | 1 |
| 411 | 20230719 | 121100 | 3899586070 | 8900 | 8900 | 8900 | 8900 | 8 |
| 412 | 20230719 | 121000 | 3899514870 | 8920 | 8900 | 8920 | 8900 | 111 |
| 413 | 20230719 | 120900 | 3898526340 | 8900 | 8900 | 8900 | 8900 | 0 |
| 414 | 20230719 | 120800 | 3898526340 | 8900 | 8900 | 8900 | 8900 | 141 |
| 415 | 20230719 | 120700 | 3897271440 | 8900 | 8900 | 8900 | 8900 | 101 |
| 416 | 20230719 | 120600 | 3896372540 | 8910 | 8910 | 8910 | 8910 | 0 |
| 417 | 20230719 | 120500 | 3896372540 | 8910 | 8900 | 8910 | 8900 | 21 |
| 418 | 20230719 | 120400 | 3896185630 | 8900 | 8910 | 8910 | 8890 | 435 |
| 419 | 20230719 | 120300 | 3892312470 | 8910 | 8890 | 8910 | 8890 | 128 |
| 420 | 20230719 | 120200 | 3891172790 | 8890 | 8900 | 8900 | 8890 | 4556 |
| 421 | 20230719 | 120100 | 3850630870 | 8900 | 8910 | 8910 | 8900 | 1239 |
| 422 | 20230719 | 120000 | 3839600620 | 8910 | 8920 | 8920 | 8910 | 8 |
| 423 | 20230719 | 115900 | 3839529330 | 8910 | 8900 | 8910 | 8900 | 4 |
| 424 | 20230719 | 115800 | 3839493710 | 8900 | 8910 | 8920 | 8900 | 58 |
| 425 | 20230719 | 115700 | 3838976460 | 8920 | 8920 | 8920 | 8920 | 0 |
| 426 | 20230719 | 115600 | 3838976460 | 8920 | 8920 | 8920 | 8920 | 45 |
| 427 | 20230719 | 115500 | 3838575060 | 8920 | 8920 | 8920 | 8920 | 110 |
| 428 | 20230719 | 115400 | 3837593860 | 8920 | 8920 | 8920 | 8920 | 1955 |
| 429 | 20230719 | 115300 | 3820155260 | 8930 | 8890 | 8930 | 8880 | 9217 |
| 430 | 20230719 | 115200 | 3737943730 | 8910 | 8910 | 8910 | 8910 | 12 |
| 431 | 20230719 | 115100 | 3737836810 | 8910 | 8910 | 8910 | 8910 | 0 |
| 432 | 20230719 | 115000 | 3737836810 | 8910 | 8910 | 8910 | 8910 | 30 |
| 433 | 20230719 | 114900 | 3737569510 | 8910 | 8900 | 8910 | 8900 | 46 |
| 434 | 20230719 | 114800 | 3737160100 | 8900 | 8900 | 8900 | 8900 | 5 |
| 435 | 20230719 | 114700 | 3737115600 | 8900 | 8900 | 8900 | 8900 | 398 |
| 436 | 20230719 | 114600 | 3733573400 | 8900 | 8880 | 8900 | 8880 | 1770 |
| 437 | 20230719 | 114500 | 3717823470 | 8880 | 8880 | 8880 | 8880 | 0 |
| 438 | 20230719 | 114400 | 3717823470 | 8880 | 8900 | 8900 | 8880 | 3815 |
| 439 | 20230719 | 114300 | 3683918320 | 8900 | 8900 | 8900 | 8900 | 663 |
| 440 | 20230719 | 114200 | 3678017620 | 8920 | 8900 | 8920 | 8890 | 1676 |
| 441 | 20230719 | 114100 | 3663096350 | 8900 | 8900 | 8900 | 8900 | 799 |
| 442 | 20230719 | 114000 | 3655985250 | 8890 | 8900 | 8910 | 8890 | 260 |
| 443 | 20230719 | 113900 | 3653671350 | 8900 | 8890 | 8900 | 8880 | 2420 |
| 444 | 20230719 | 113800 | 3632138600 | 8890 | 8890 | 8890 | 8890 | 531 |
| 445 | 20230719 | 113700 | 3627418010 | 8890 | 8890 | 8890 | 8890 | 99 |
| 446 | 20230719 | 113600 | 3626537900 | 8890 | 8890 | 8890 | 8890 | 232 |
| 447 | 20230719 | 113500 | 3624475420 | 8890 | 8890 | 8890 | 8890 | 800 |
| 448 | 20230719 | 113400 | 3617363420 | 8900 | 8900 | 8900 | 8900 | 0 |
| 449 | 20230719 | 113300 | 3617363420 | 8900 | 8890 | 8900 | 8890 | 59 |
| 450 | 20230719 | 113200 | 3616838330 | 8880 | 8880 | 8880 | 8880 | 298 |
| 451 | 20230719 | 113100 | 3614192090 | 8880 | 8880 | 8880 | 8880 | 111 |
| 452 | 20230719 | 113000 | 3613206410 | 8880 | 8870 | 8880 | 8870 | 52 |
| 453 | 20230719 | 112900 | 3612745160 | 8850 | 8850 | 8870 | 8840 | 1596 |
| 454 | 20230719 | 112800 | 3598634040 | 8850 | 8860 | 8860 | 8850 | 292 |
| 455 | 20230719 | 112700 | 3596048190 | 8850 | 8860 | 8860 | 8840 | 2794 |
| 456 | 20230719 | 112600 | 3571325180 | 8870 | 8860 | 8870 | 8860 | 139 |
| 457 | 20230719 | 112500 | 3570092750 | 8850 | 8870 | 8870 | 8850 | 1100 |
| 458 | 20230719 | 112400 | 3560343290 | 8860 | 8860 | 8860 | 8860 | 132 |
| 459 | 20230719 | 112300 | 3559173770 | 8860 | 8870 | 8870 | 8860 | 612 |
| 460 | 20230719 | 112200 | 3553746710 | 8870 | 8880 | 8880 | 8870 | 1287 |
| 461 | 20230719 | 112100 | 3542318270 | 8890 | 8880 | 8890 | 8880 | 294 |
| 462 | 20230719 | 112000 | 3539704710 | 8890 | 8890 | 8890 | 8890 | 797 |
| 463 | 20230719 | 111900 | 3532619380 | 8890 | 8890 | 8890 | 8890 | 154 |
| 464 | 20230719 | 111800 | 3531250320 | 8890 | 8890 | 8890 | 8890 | 486 |
| 465 | 20230719 | 111700 | 3526929780 | 8900 | 8890 | 8900 | 8890 | 484 |
| 466 | 20230719 | 111600 | 3522626990 | 8900 | 8900 | 8900 | 8900 | 1737 |
| 467 | 20230719 | 111500 | 3507167690 | 8900 | 8910 | 8920 | 8900 | 2808 |
| 468 | 20230719 | 111400 | 3482160560 | 8920 | 8930 | 8930 | 8920 | 1304 |
| 469 | 20230719 | 111300 | 3470528680 | 8920 | 8960 | 8960 | 8920 | 2873 |
| 470 | 20230719 | 111200 | 3444850330 | 8960 | 8940 | 8960 | 8940 | 631 |
| 471 | 20230719 | 111100 | 3439198570 | 8940 | 8940 | 9010 | 8940 | 3743 |
| 472 | 20230719 | 111000 | 3405580540 | 8940 | 8930 | 8970 | 8930 | 3551 |
| 473 | 20230719 | 110900 | 3373867540 | 8930 | 8940 | 8940 | 8930 | 131 |
| 474 | 20230719 | 110800 | 3372697700 | 8930 | 8940 | 8940 | 8930 | 293 |
| 475 | 20230719 | 110700 | 3370079780 | 8940 | 8970 | 8980 | 8940 | 5249 |
| 476 | 20230719 | 110600 | 3323029310 | 8980 | 8990 | 8990 | 8980 | 2420 |
| 477 | 20230719 | 110500 | 3301284010 | 8990 | 8990 | 9010 | 8990 | 4665 |
| 478 | 20230719 | 110400 | 3259295200 | 8990 | 9020 | 9020 | 8990 | 4048 |
| 479 | 20230719 | 110300 | 3222860640 | 9010 | 9010 | 9020 | 9010 | 968 |
| 480 | 20230719 | 110200 | 3214138910 | 9010 | 9030 | 9030 | 9010 | 2884 |
| 481 | 20230719 | 110100 | 3188115760 | 9030 | 9020 | 9030 | 9020 | 973 |
| 482 | 20230719 | 110000 | 3179333210 | 9020 | 9030 | 9030 | 9020 | 1548 |
| 483 | 20230719 | 105900 | 3165359980 | 9030 | 9020 | 9030 | 9020 | 1076 |
| 484 | 20230719 | 105800 | 3155649200 | 9020 | 9020 | 9030 | 9020 | 2479 |
| 485 | 20230719 | 105700 | 3133272730 | 9030 | 9020 | 9040 | 9020 | 8273 |
| 486 | 20230719 | 105600 | 3058553040 | 9030 | 9000 | 9030 | 9000 | 12392 |
| 487 | 20230719 | 105500 | 2946759830 | 9000 | 9000 | 9000 | 8990 | 3013 |
| 488 | 20230719 | 105400 | 2919665050 | 9010 | 9000 | 9010 | 9000 | 1696 |
| 489 | 20230719 | 105300 | 2904391270 | 9000 | 8990 | 9000 | 8990 | 923 |
| 490 | 20230719 | 105200 | 2896089120 | 8990 | 8970 | 8990 | 8960 | 9607 |
| 491 | 20230719 | 105100 | 2809858820 | 8970 | 8970 | 8970 | 8970 | 652 |
| 492 | 20230719 | 105000 | 2804010380 | 8970 | 8930 | 8970 | 8930 | 11057 |
| 493 | 20230719 | 104900 | 2705236350 | 8940 | 8940 | 8950 | 8940 | 2715 |
| 494 | 20230719 | 104800 | 2680958150 | 8930 | 8920 | 8930 | 8900 | 5178 |
| 495 | 20230719 | 104700 | 2634749690 | 8920 | 8920 | 8920 | 8920 | 500 |
| 496 | 20230719 | 104600 | 2630289690 | 8910 | 8910 | 8920 | 8910 | 1624 |
| 497 | 20230719 | 104500 | 2615818300 | 8920 | 8930 | 8930 | 8910 | 2260 |
| 498 | 20230719 | 104400 | 2595658170 | 8960 | 8950 | 8960 | 8930 | 2279 |
| 499 | 20230719 | 104300 | 2575264810 | 8950 | 8950 | 8960 | 8950 | 290 |
| 500 | 20230719 | 104200 | 2572669110 | 8950 | 8960 | 8960 | 8950 | 1981 |
| 501 | 20230719 | 104100 | 2554927500 | 8950 | 8960 | 8960 | 8940 | 3898 |
| 502 | 20230719 | 104000 | 2520009270 | 8950 | 8940 | 8950 | 8930 | 756 |
| 503 | 20230719 | 103900 | 2513248120 | 8960 | 8930 | 8960 | 8930 | 9871 |
| 504 | 20230719 | 103800 | 2425066070 | 8930 | 8930 | 8930 | 8920 | 672 |
| 505 | 20230719 | 103700 | 2419065610 | 8940 | 8920 | 8940 | 8920 | 201 |
| 506 | 20230719 | 103600 | 2417270690 | 8930 | 8920 | 8930 | 8920 | 212 |
| 507 | 20230719 | 103500 | 2415379350 | 8940 | 8920 | 8940 | 8920 | 60 |
| 508 | 20230719 | 103400 | 2414844130 | 8900 | 8900 | 8900 | 8900 | 73 |
| 509 | 20230719 | 103300 | 2414194430 | 8910 | 8900 | 8910 | 8900 | 889 |
| 510 | 20230719 | 103200 | 2406275330 | 8900 | 8910 | 8910 | 8900 | 313 |
| 511 | 20230719 | 103100 | 2403486630 | 8900 | 8910 | 8910 | 8900 | 114 |
| 512 | 20230719 | 103000 | 2402471930 | 8910 | 8900 | 8910 | 8900 | 695 |
| 513 | 20230719 | 102900 | 2396286410 | 8890 | 8870 | 8890 | 8870 | 2287 |
| 514 | 20230719 | 102800 | 2375960860 | 8870 | 8890 | 8890 | 8870 | 1000 |
| 515 | 20230719 | 102700 | 2367081340 | 8900 | 8900 | 8900 | 8900 | 1 |
| 516 | 20230719 | 102600 | 2367072440 | 8910 | 8910 | 8940 | 8890 | 1493 |
| 517 | 20230719 | 102500 | 2353781580 | 8910 | 8920 | 8940 | 8910 | 398 |
| 518 | 20230719 | 102400 | 2350234590 | 8940 | 8930 | 8940 | 8930 | 428 |
| 519 | 20230719 | 102300 | 2346411460 | 8930 | 8910 | 8930 | 8910 | 2160 |
| 520 | 20230719 | 102200 | 2327128770 | 8910 | 8900 | 8910 | 8900 | 257 |
| 521 | 20230719 | 102100 | 2324841140 | 8900 | 8880 | 8900 | 8880 | 998 |
| 522 | 20230719 | 102000 | 2315963510 | 8880 | 8890 | 8890 | 8880 | 351 |
| 523 | 20230719 | 101900 | 2312845370 | 8890 | 8890 | 8890 | 8880 | 1200 |
| 524 | 20230719 | 101800 | 2302177430 | 8890 | 8920 | 8920 | 8880 | 3429 |
| 525 | 20230719 | 101700 | 2271659030 | 8920 | 8950 | 8960 | 8920 | 4584 |
| 526 | 20230719 | 101600 | 2230724990 | 8950 | 8960 | 8960 | 8950 | 478 |
| 527 | 20230719 | 101500 | 2226443680 | 8960 | 8970 | 8970 | 8950 | 4523 |
| 528 | 20230719 | 101400 | 2185927790 | 8970 | 8970 | 8970 | 8970 | 340 |
| 529 | 20230719 | 101300 | 2182877990 | 8980 | 9000 | 9000 | 8980 | 1282 |
| 530 | 20230719 | 101200 | 2171360190 | 8990 | 8980 | 8990 | 8980 | 2427 |
| 531 | 20230719 | 101100 | 2149541620 | 8980 | 8970 | 8980 | 8960 | 746 |
| 532 | 20230719 | 101000 | 2142851640 | 8970 | 8980 | 8990 | 8970 | 3511 |
| 533 | 20230719 | 100900 | 2111341740 | 8990 | 8970 | 8990 | 8970 | 1599 |
| 534 | 20230719 | 100800 | 2096972810 | 8960 | 9010 | 9020 | 8950 | 7865 |
| 535 | 20230719 | 100700 | 2026210840 | 9020 | 8990 | 9060 | 8990 | 28374 |
| 536 | 20230719 | 100600 | 1769934120 | 8990 | 8990 | 9010 | 8960 | 4155 |
| 537 | 20230719 | 100500 | 1732596680 | 8960 | 8900 | 9000 | 8900 | 29589 |
| 538 | 20230719 | 100400 | 1467198170 | 8900 | 8860 | 8900 | 8860 | 2777 |
| 539 | 20230719 | 100300 | 1442490310 | 8860 | 8840 | 8860 | 8840 | 441 |
| 540 | 20230719 | 100200 | 1438591460 | 8840 | 8840 | 8850 | 8840 | 1287 |
| 541 | 20230719 | 100100 | 1427214330 | 8840 | 8880 | 8880 | 8840 | 5965 |
| 542 | 20230719 | 100000 | 1374366760 | 8870 | 8860 | 8870 | 8860 | 166 |
| 543 | 20230719 | 095900 | 1372894930 | 8860 | 8890 | 8890 | 8860 | 296 |
| 544 | 20230719 | 095800 | 1370269140 | 8900 | 8910 | 8910 | 8860 | 8789 |
| 545 | 20230719 | 095700 | 1292043000 | 8900 | 8840 | 8900 | 8840 | 8704 |
| 546 | 20230719 | 095600 | 1214815960 | 8830 | 8830 | 8840 | 8830 | 637 |
| 547 | 20230719 | 095500 | 1209188650 | 8800 | 8740 | 8800 | 8730 | 6768 |
| 548 | 20230719 | 095400 | 1149886200 | 8740 | 8750 | 8750 | 8740 | 334 |
| 549 | 20230719 | 095300 | 1146966480 | 8750 | 8750 | 8770 | 8750 | 428 |
| 550 | 20230719 | 095200 | 1143220510 | 8750 | 8740 | 8750 | 8740 | 1042 |
| 551 | 20230719 | 095100 | 1134113110 | 8750 | 8750 | 8750 | 8750 | 406 |
| 552 | 20230719 | 095000 | 1130560610 | 8750 | 8730 | 8750 | 8730 | 720 |
| 553 | 20230719 | 094900 | 1124274010 | 8730 | 8750 | 8750 | 8730 | 4990 |
| 554 | 20230719 | 094800 | 1080695900 | 8760 | 8760 | 8760 | 8760 | 1054 |
| 555 | 20230719 | 094700 | 1071462860 | 8760 | 8760 | 8760 | 8760 | 561 |
| 556 | 20230719 | 094600 | 1066548500 | 8760 | 8760 | 8760 | 8750 | 63 |
| 557 | 20230719 | 094500 | 1065996720 | 8750 | 8750 | 8750 | 8750 | 20 |
| 558 | 20230719 | 094400 | 1065821720 | 8750 | 8740 | 8770 | 8730 | 1705 |
| 559 | 20230719 | 094300 | 1050914270 | 8740 | 8750 | 8750 | 8740 | 1248 |
| 560 | 20230719 | 094200 | 1040000480 | 8760 | 8770 | 8770 | 8760 | 328 |
| 561 | 20230719 | 094100 | 1037126460 | 8770 | 8770 | 8770 | 8770 | 220 |
| 562 | 20230719 | 094000 | 1035197060 | 8770 | 8770 | 8770 | 8760 | 428 |
| 563 | 20230719 | 093900 | 1031446500 | 8770 | 8780 | 8780 | 8770 | 1752 |
| 564 | 20230719 | 093800 | 1016078570 | 8800 | 8780 | 8800 | 8780 | 2361 |
| 565 | 20230719 | 093700 | 995307780 | 8780 | 8780 | 8780 | 8780 | 22 |
| 566 | 20230719 | 093600 | 995114620 | 8780 | 8780 | 8780 | 8770 | 1530 |
| 567 | 20230719 | 093500 | 981691820 | 8780 | 8800 | 8800 | 8780 | 1530 |
| 568 | 20230719 | 093400 | 968252780 | 8810 | 8800 | 8840 | 8770 | 9492 |
| 569 | 20230719 | 093300 | 884677440 | 8760 | 8750 | 8840 | 8720 | 4255 |
| 570 | 20230719 | 093200 | 847362990 | 8750 | 8710 | 8750 | 8710 | 5034 |
| 571 | 20230719 | 093100 | 803407700 | 8730 | 8710 | 8730 | 8710 | 644 |
| 572 | 20230719 | 093000 | 797798360 | 8700 | 8720 | 8720 | 8690 | 5333 |
| 573 | 20230719 | 092900 | 751395650 | 8720 | 8740 | 8740 | 8710 | 929 |
| 574 | 20230719 | 092800 | 743303970 | 8740 | 8710 | 8750 | 8710 | 1695 |
| 575 | 20230719 | 092700 | 728513970 | 8710 | 8750 | 8750 | 8710 | 2233 |
| 576 | 20230719 | 092600 | 709052090 | 8750 | 8720 | 8750 | 8710 | 296 |
| 577 | 20230719 | 092500 | 706472550 | 8700 | 8700 | 8700 | 8700 | 199 |
| 578 | 20230719 | 092400 | 704741250 | 8700 | 8690 | 8700 | 8690 | 1772 |
| 579 | 20230719 | 092300 | 689341760 | 8690 | 8720 | 8720 | 8690 | 1693 |
| 580 | 20230719 | 092200 | 674629380 | 8720 | 8700 | 8720 | 8690 | 1401 |
| 581 | 20230719 | 092100 | 662454060 | 8700 | 8700 | 8700 | 8700 | 801 |
| 582 | 20230719 | 092000 | 655485360 | 8700 | 8700 | 8700 | 8700 | 2996 |
| 583 | 20230719 | 091900 | 629420160 | 8700 | 8720 | 8720 | 8700 | 170 |
| 584 | 20230719 | 091800 | 627938730 | 8700 | 8710 | 8720 | 8700 | 3792 |
| 585 | 20230719 | 091700 | 594912080 | 8710 | 8700 | 8750 | 8700 | 4000 |
| 586 | 20230719 | 091600 | 559963370 | 8710 | 8710 | 8710 | 8700 | 2373 |
| 587 | 20230719 | 091500 | 539298620 | 8720 | 8750 | 8750 | 8710 | 2479 |
| 588 | 20230719 | 091400 | 517689320 | 8710 | 8680 | 8730 | 8670 | 4001 |
| 589 | 20230719 | 091300 | 482889780 | 8660 | 8700 | 8710 | 8660 | 4617 |
| 590 | 20230719 | 091200 | 442779790 | 8710 | 8730 | 8730 | 8710 | 1112 |
| 591 | 20230719 | 091100 | 433084490 | 8720 | 8710 | 8720 | 8700 | 1262 |
| 592 | 20230719 | 091000 | 422081910 | 8710 | 8710 | 8710 | 8700 | 2025 |
| 593 | 20230719 | 090900 | 404444330 | 8700 | 8710 | 8710 | 8690 | 3907 |
| 594 | 20230719 | 090800 | 370454960 | 8710 | 8700 | 8720 | 8700 | 2032 |
| 595 | 20230719 | 090700 | 352761060 | 8710 | 8720 | 8720 | 8710 | 2096 |
| 596 | 20230719 | 090600 | 334498310 | 8720 | 8770 | 8770 | 8720 | 12591 |
| 597 | 20230719 | 090500 | 224552170 | 8780 | 8840 | 8840 | 8780 | 3579 |
| 598 | 20230719 | 090400 | 193118150 | 8840 | 8780 | 8840 | 8780 | 1320 |
| 599 | 20230719 | 090300 | 181507870 | 8780 | 8760 | 8780 | 8760 | 1696 |
| 600 | 20230719 | 090200 | 166622140 | 8760 | 8810 | 8810 | 8750 | 3734 |
| 601 | 20230719 | 090100 | 133878850 | 8840 | 8840 | 8880 | 8800 | 5488 |
| 602 | 20230719 | 090000 | 85405210 | 8840 | 8900 | 8900 | 8810 | 9644 |