32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 190700 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 4146 |
| 3 | 20230707 | 190600 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 4 | 20230707 | 190500 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 5 | 20230707 | 190400 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 6 | 20230707 | 190300 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 7 | 20230707 | 190200 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 8 | 20230707 | 190100 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 9 | 20230707 | 190000 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 10 | 20230707 | 185900 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 11 | 20230707 | 185800 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 12 | 20230707 | 185700 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 13 | 20230707 | 185600 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 14 | 20230707 | 185500 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 15 | 20230707 | 185400 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 16 | 20230707 | 185300 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 17 | 20230707 | 185200 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 18 | 20230707 | 185100 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 19 | 20230707 | 185000 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 20 | 20230707 | 184900 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 21 | 20230707 | 184800 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 22 | 20230707 | 184700 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 23 | 20230707 | 184600 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 24 | 20230707 | 184500 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 25 | 20230707 | 184400 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 26 | 20230707 | 184300 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 27 | 20230707 | 184200 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 28 | 20230707 | 184100 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 29 | 20230707 | 184000 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 30 | 20230707 | 183900 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 31 | 20230707 | 183800 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 32 | 20230707 | 183700 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 4146 |
| 33 | 20230707 | 183600 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 34 | 20230707 | 183500 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 35 | 20230707 | 183400 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 36 | 20230707 | 183300 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 37 | 20230707 | 183200 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 38 | 20230707 | 183100 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 39 | 20230707 | 183000 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 40 | 20230707 | 182900 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 41 | 20230707 | 182800 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 42 | 20230707 | 182700 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 43 | 20230707 | 182600 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 44 | 20230707 | 182500 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 45 | 20230707 | 182400 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 46 | 20230707 | 182300 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 47 | 20230707 | 182200 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 48 | 20230707 | 182100 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 49 | 20230707 | 182000 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 50 | 20230707 | 181900 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 51 | 20230707 | 181800 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 52 | 20230707 | 181700 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 53 | 20230707 | 181600 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 54 | 20230707 | 181500 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 55 | 20230707 | 181400 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 56 | 20230707 | 181300 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 57 | 20230707 | 181200 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 58 | 20230707 | 181100 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 59 | 20230707 | 181000 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 60 | 20230707 | 180900 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 61 | 20230707 | 180800 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 62 | 20230707 | 180700 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 4146 |
| 63 | 20230707 | 180600 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 64 | 20230707 | 180500 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 65 | 20230707 | 180400 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 66 | 20230707 | 180300 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 67 | 20230707 | 180200 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 68 | 20230707 | 180100 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 69 | 20230707 | 180000 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 70 | 20230707 | 175900 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 71 | 20230707 | 175800 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 72 | 20230707 | 175700 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 73 | 20230707 | 175600 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 74 | 20230707 | 175500 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 75 | 20230707 | 175400 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 76 | 20230707 | 175300 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 77 | 20230707 | 175200 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 78 | 20230707 | 175100 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 79 | 20230707 | 175000 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 80 | 20230707 | 174900 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 81 | 20230707 | 174800 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 82 | 20230707 | 174700 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 83 | 20230707 | 174600 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 84 | 20230707 | 174500 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 85 | 20230707 | 174400 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 86 | 20230707 | 174300 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 87 | 20230707 | 174200 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 88 | 20230707 | 174100 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 89 | 20230707 | 174000 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 90 | 20230707 | 173900 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 91 | 20230707 | 173800 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 92 | 20230707 | 173700 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 4146 |
| 93 | 20230707 | 173600 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 94 | 20230707 | 173500 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 95 | 20230707 | 173400 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 96 | 20230707 | 173300 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 97 | 20230707 | 173200 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 98 | 20230707 | 173100 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 99 | 20230707 | 173000 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 100 | 20230707 | 172900 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 101 | 20230707 | 172800 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 102 | 20230707 | 172700 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 103 | 20230707 | 172600 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 104 | 20230707 | 172500 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 105 | 20230707 | 172400 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 106 | 20230707 | 172300 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 107 | 20230707 | 172200 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 108 | 20230707 | 172100 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 109 | 20230707 | 172000 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 110 | 20230707 | 171900 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 111 | 20230707 | 171800 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 112 | 20230707 | 171700 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 113 | 20230707 | 171600 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 114 | 20230707 | 171500 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 115 | 20230707 | 171400 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 116 | 20230707 | 171300 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 117 | 20230707 | 171200 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 118 | 20230707 | 171100 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 119 | 20230707 | 171000 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 120 | 20230707 | 170900 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 121 | 20230707 | 170800 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 122 | 20230707 | 170700 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 4146 |
| 123 | 20230707 | 170600 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 124 | 20230707 | 170500 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 125 | 20230707 | 170400 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 126 | 20230707 | 170300 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 127 | 20230707 | 170200 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 128 | 20230707 | 170100 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 129 | 20230707 | 170000 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 130 | 20230707 | 165900 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 131 | 20230707 | 165800 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 132 | 20230707 | 165700 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 133 | 20230707 | 165600 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 134 | 20230707 | 165500 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 135 | 20230707 | 165400 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 136 | 20230707 | 165300 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 137 | 20230707 | 165200 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 138 | 20230707 | 165100 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 139 | 20230707 | 165000 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 140 | 20230707 | 164900 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 141 | 20230707 | 164800 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 142 | 20230707 | 164700 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 143 | 20230707 | 164600 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 144 | 20230707 | 164500 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 145 | 20230707 | 164400 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 146 | 20230707 | 164300 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 147 | 20230707 | 164200 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 148 | 20230707 | 164100 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 149 | 20230707 | 164000 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 150 | 20230707 | 163900 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 151 | 20230707 | 163800 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 152 | 20230707 | 163700 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 4146 |
| 153 | 20230707 | 163600 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 154 | 20230707 | 163500 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 155 | 20230707 | 163400 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 156 | 20230707 | 163300 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 157 | 20230707 | 163200 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 158 | 20230707 | 163100 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 159 | 20230707 | 163000 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 160 | 20230707 | 162900 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 161 | 20230707 | 162800 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 162 | 20230707 | 162700 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 163 | 20230707 | 162600 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 164 | 20230707 | 162500 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 165 | 20230707 | 162400 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 166 | 20230707 | 162300 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 167 | 20230707 | 162200 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 168 | 20230707 | 162100 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 169 | 20230707 | 162000 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 170 | 20230707 | 161900 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 171 | 20230707 | 161800 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 172 | 20230707 | 161700 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 173 | 20230707 | 161600 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 174 | 20230707 | 161500 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 175 | 20230707 | 161400 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 176 | 20230707 | 161300 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 177 | 20230707 | 161200 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 178 | 20230707 | 161100 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 179 | 20230707 | 161000 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 180 | 20230707 | 160900 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 181 | 20230707 | 160800 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 182 | 20230707 | 160700 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 4146 |
| 183 | 20230707 | 160600 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 184 | 20230707 | 160500 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 185 | 20230707 | 160400 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 186 | 20230707 | 160300 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 187 | 20230707 | 160200 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 188 | 20230707 | 160100 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 189 | 20230707 | 160000 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 190 | 20230707 | 155900 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 191 | 20230707 | 155800 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 192 | 20230707 | 155700 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 193 | 20230707 | 155600 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 194 | 20230707 | 155500 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 195 | 20230707 | 155400 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 196 | 20230707 | 155300 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 197 | 20230707 | 155200 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 198 | 20230707 | 155100 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 199 | 20230707 | 155000 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 200 | 20230707 | 154900 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 201 | 20230707 | 154800 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 202 | 20230707 | 154700 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 203 | 20230707 | 154600 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 204 | 20230707 | 154500 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 205 | 20230707 | 154400 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 206 | 20230707 | 154300 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 207 | 20230707 | 154200 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 208 | 20230707 | 154100 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 209 | 20230707 | 154000 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 210 | 20230707 | 153900 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 211 | 20230707 | 153800 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 212 | 20230707 | 153700 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 4146 |
| 213 | 20230707 | 153600 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 214 | 20230707 | 153500 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 215 | 20230707 | 153400 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 216 | 20230707 | 153300 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 217 | 20230707 | 153200 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 218 | 20230707 | 153100 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 0 |
| 219 | 20230707 | 153000 | 3352574400 | 13960 | 13960 | 13960 | 13960 | 4146 |
| 220 | 20230707 | 152900 | 3294696240 | 13980 | 13980 | 13980 | 13980 | 0 |
| 221 | 20230707 | 152800 | 3294696240 | 13980 | 13980 | 13980 | 13980 | 0 |
| 222 | 20230707 | 152700 | 3294696240 | 13980 | 13980 | 13980 | 13980 | 0 |
| 223 | 20230707 | 152600 | 3294696240 | 13980 | 13980 | 13980 | 13980 | 0 |
| 224 | 20230707 | 152500 | 3294696240 | 13980 | 13980 | 13980 | 13980 | 0 |
| 225 | 20230707 | 152400 | 3294696240 | 13980 | 13980 | 13980 | 13980 | 0 |
| 226 | 20230707 | 152300 | 3294696240 | 13980 | 13980 | 13980 | 13980 | 0 |
| 227 | 20230707 | 152200 | 3294696240 | 13980 | 13980 | 13980 | 13980 | 0 |
| 228 | 20230707 | 152100 | 3294696240 | 13980 | 13980 | 13980 | 13980 | 0 |
| 229 | 20230707 | 152000 | 3294696240 | 13980 | 13980 | 13980 | 13980 | 0 |
| 230 | 20230707 | 151900 | 3294696240 | 13980 | 14000 | 14000 | 13960 | 2707 |
| 231 | 20230707 | 151800 | 3256851290 | 14000 | 13990 | 14000 | 13990 | 730 |
| 232 | 20230707 | 151700 | 3246638540 | 14000 | 14010 | 14010 | 14000 | 2685 |
| 233 | 20230707 | 151600 | 3209045510 | 14010 | 14030 | 14030 | 14010 | 524 |
| 234 | 20230707 | 151500 | 3201695490 | 14040 | 14030 | 14050 | 14030 | 64 |
| 235 | 20230707 | 151400 | 3200797220 | 14030 | 14050 | 14050 | 14030 | 680 |
| 236 | 20230707 | 151300 | 3191245820 | 14050 | 14050 | 14050 | 14050 | 27 |
| 237 | 20230707 | 151200 | 3190866470 | 14040 | 14030 | 14040 | 14030 | 731 |
| 238 | 20230707 | 151100 | 3180603760 | 14030 | 14030 | 14030 | 14010 | 33 |
| 239 | 20230707 | 151000 | 3180141390 | 14000 | 14000 | 14000 | 14000 | 1 |
| 240 | 20230707 | 150900 | 3180127390 | 14040 | 14000 | 14040 | 14000 | 83 |
| 241 | 20230707 | 150800 | 3178965210 | 14000 | 14000 | 14000 | 14000 | 0 |
| 242 | 20230707 | 150700 | 3178965210 | 14000 | 14000 | 14000 | 14000 | 100 |
| 243 | 20230707 | 150600 | 3177565210 | 14000 | 14000 | 14000 | 14000 | 300 |
| 244 | 20230707 | 150500 | 3173365210 | 14050 | 14060 | 14060 | 14050 | 665 |
| 245 | 20230707 | 150400 | 3164021950 | 14060 | 14040 | 14060 | 14040 | 631 |
| 246 | 20230707 | 150300 | 3155152560 | 14040 | 14050 | 14050 | 14040 | 391 |
| 247 | 20230707 | 150200 | 3149659680 | 14050 | 14050 | 14050 | 13990 | 521 |
| 248 | 20230707 | 150100 | 3142342690 | 14050 | 14000 | 14050 | 13990 | 284 |
| 249 | 20230707 | 150000 | 3138364200 | 14000 | 13990 | 14000 | 13980 | 941 |
| 250 | 20230707 | 145900 | 3125191530 | 13980 | 13990 | 13990 | 13980 | 71 |
| 251 | 20230707 | 145800 | 3124198350 | 13990 | 13990 | 13990 | 13980 | 166 |
| 252 | 20230707 | 145700 | 3121876100 | 13990 | 13980 | 13990 | 13980 | 221 |
| 253 | 20230707 | 145600 | 3118786420 | 14000 | 14000 | 14000 | 14000 | 31 |
| 254 | 20230707 | 145500 | 3118352420 | 13980 | 13990 | 13990 | 13980 | 984 |
| 255 | 20230707 | 145400 | 3104593960 | 13990 | 13990 | 13990 | 13990 | 400 |
| 256 | 20230707 | 145300 | 3098997960 | 14000 | 13980 | 14000 | 13980 | 872 |
| 257 | 20230707 | 145200 | 3086792940 | 13990 | 13990 | 13990 | 13990 | 2 |
| 258 | 20230707 | 145100 | 3086764960 | 14000 | 13990 | 14000 | 13980 | 164 |
| 259 | 20230707 | 145000 | 3084470490 | 13990 | 14000 | 14000 | 13990 | 1616 |
| 260 | 20230707 | 144900 | 3061857150 | 14030 | 14000 | 14030 | 14000 | 457 |
| 261 | 20230707 | 144800 | 3055459120 | 14000 | 14010 | 14010 | 14000 | 540 |
| 262 | 20230707 | 144700 | 3047894050 | 14010 | 14010 | 14010 | 14010 | 5 |
| 263 | 20230707 | 144600 | 3047824000 | 14010 | 14050 | 14050 | 14010 | 1212 |
| 264 | 20230707 | 144500 | 3030808240 | 14060 | 14010 | 14060 | 14010 | 161 |
| 265 | 20230707 | 144400 | 3028547280 | 14040 | 14030 | 14040 | 14030 | 88 |
| 266 | 20230707 | 144300 | 3027311870 | 14010 | 14010 | 14010 | 14010 | 180 |
| 267 | 20230707 | 144200 | 3024790070 | 14010 | 13980 | 14010 | 13980 | 862 |
| 268 | 20230707 | 144100 | 3012723200 | 13980 | 13980 | 13980 | 13980 | 18 |
| 269 | 20230707 | 144000 | 3012471560 | 13980 | 13980 | 13980 | 13980 | 0 |
| 270 | 20230707 | 143900 | 3012471560 | 13980 | 13980 | 13980 | 13980 | 2 |
| 271 | 20230707 | 143800 | 3012443600 | 13980 | 13980 | 13980 | 13980 | 100 |
| 272 | 20230707 | 143700 | 3011045600 | 13980 | 13980 | 13980 | 13980 | 55 |
| 273 | 20230707 | 143600 | 3010276700 | 13980 | 13980 | 13980 | 13980 | 300 |
| 274 | 20230707 | 143500 | 3006082700 | 13990 | 13990 | 13990 | 13990 | 119 |
| 275 | 20230707 | 143400 | 3004417890 | 13990 | 13990 | 13990 | 13990 | 106 |
| 276 | 20230707 | 143300 | 3002934950 | 13990 | 13980 | 13990 | 13980 | 232 |
| 277 | 20230707 | 143200 | 2999691580 | 13980 | 13980 | 13980 | 13980 | 76 |
| 278 | 20230707 | 143100 | 2998629100 | 13980 | 13980 | 13980 | 13980 | 350 |
| 279 | 20230707 | 143000 | 2993736100 | 13980 | 13980 | 13980 | 13980 | 611 |
| 280 | 20230707 | 142900 | 2985194320 | 13980 | 13970 | 13980 | 13970 | 86 |
| 281 | 20230707 | 142800 | 2983992890 | 13970 | 13980 | 13980 | 13970 | 508 |
| 282 | 20230707 | 142700 | 2976894750 | 13980 | 13980 | 13980 | 13980 | 23 |
| 283 | 20230707 | 142600 | 2976573210 | 13970 | 13980 | 13980 | 13970 | 228 |
| 284 | 20230707 | 142500 | 2973388020 | 13980 | 13980 | 13980 | 13980 | 301 |
| 285 | 20230707 | 142400 | 2969180040 | 13980 | 13970 | 13980 | 13970 | 551 |
| 286 | 20230707 | 142300 | 2961482470 | 13970 | 13980 | 13980 | 13970 | 348 |
| 287 | 20230707 | 142200 | 2956620690 | 13980 | 13980 | 13980 | 13970 | 200 |
| 288 | 20230707 | 142100 | 2953824780 | 13980 | 13970 | 13980 | 13970 | 18 |
| 289 | 20230707 | 142000 | 2953573280 | 13960 | 13960 | 13960 | 13960 | 64 |
| 290 | 20230707 | 141900 | 2952679840 | 13960 | 13970 | 13970 | 13960 | 1079 |
| 291 | 20230707 | 141800 | 2937612540 | 13970 | 13970 | 13970 | 13970 | 123 |
| 292 | 20230707 | 141700 | 2935894230 | 13960 | 13980 | 13980 | 13960 | 1190 |
| 293 | 20230707 | 141600 | 2919270290 | 13980 | 13980 | 13980 | 13980 | 50 |
| 294 | 20230707 | 141500 | 2918571290 | 13970 | 13970 | 13970 | 13970 | 0 |
| 295 | 20230707 | 141400 | 2918571290 | 13970 | 13990 | 13990 | 13970 | 208 |
| 296 | 20230707 | 141300 | 2915661530 | 13990 | 13980 | 13990 | 13960 | 274 |
| 297 | 20230707 | 141200 | 2911831120 | 13970 | 13950 | 13980 | 13940 | 1855 |
| 298 | 20230707 | 141100 | 2885928630 | 13950 | 13960 | 13960 | 13950 | 1002 |
| 299 | 20230707 | 141000 | 2871950710 | 13960 | 13960 | 13960 | 13950 | 1516 |
| 300 | 20230707 | 140900 | 2850801510 | 13960 | 13950 | 13960 | 13950 | 155 |
| 301 | 20230707 | 140800 | 2848638950 | 13960 | 13970 | 13970 | 13950 | 284 |
| 302 | 20230707 | 140700 | 2844674260 | 13970 | 13960 | 13970 | 13960 | 64 |
| 303 | 20230707 | 140600 | 2843780800 | 13970 | 13970 | 13970 | 13970 | 1 |
| 304 | 20230707 | 140500 | 2843766830 | 13960 | 13970 | 13970 | 13960 | 83 |
| 305 | 20230707 | 140400 | 2842608140 | 13960 | 13970 | 13970 | 13960 | 1730 |
| 306 | 20230707 | 140300 | 2818457260 | 13970 | 13970 | 13970 | 13960 | 168 |
| 307 | 20230707 | 140200 | 2816110810 | 13970 | 13960 | 13970 | 13960 | 680 |
| 308 | 20230707 | 140100 | 2806616390 | 13960 | 13970 | 13970 | 13960 | 108 |
| 309 | 20230707 | 140000 | 2805107950 | 13970 | 13980 | 13980 | 13960 | 698 |
| 310 | 20230707 | 135900 | 2795363490 | 13970 | 13990 | 13990 | 13970 | 3465 |
| 311 | 20230707 | 135800 | 2746919950 | 13990 | 14000 | 14000 | 13990 | 379 |
| 312 | 20230707 | 135700 | 2741614440 | 14000 | 14000 | 14010 | 14000 | 186 |
| 313 | 20230707 | 135600 | 2739009940 | 14010 | 14010 | 14010 | 14010 | 80 |
| 314 | 20230707 | 135500 | 2737889140 | 14000 | 14000 | 14000 | 14000 | 151 |
| 315 | 20230707 | 135400 | 2735775140 | 14020 | 14000 | 14020 | 14000 | 696 |
| 316 | 20230707 | 135300 | 2726031120 | 14000 | 14000 | 14000 | 14000 | 58 |
| 317 | 20230707 | 135200 | 2725219120 | 14000 | 14000 | 14000 | 14000 | 50 |
| 318 | 20230707 | 135100 | 2724519120 | 14000 | 14000 | 14000 | 14000 | 261 |
| 319 | 20230707 | 135000 | 2720865120 | 14000 | 14000 | 14000 | 14000 | 589 |
| 320 | 20230707 | 134900 | 2712619120 | 14000 | 14000 | 14000 | 14000 | 150 |
| 321 | 20230707 | 134800 | 2710519120 | 14000 | 14000 | 14000 | 14000 | 1855 |
| 322 | 20230707 | 134700 | 2684549120 | 14000 | 14010 | 14010 | 14000 | 151 |
| 323 | 20230707 | 134600 | 2682433770 | 14010 | 14020 | 14020 | 14010 | 101 |
| 324 | 20230707 | 134500 | 2681017760 | 14020 | 14020 | 14020 | 14020 | 31 |
| 325 | 20230707 | 134400 | 2680583140 | 14030 | 14030 | 14030 | 14030 | 225 |
| 326 | 20230707 | 134300 | 2677426390 | 14030 | 14030 | 14030 | 14030 | 8 |
| 327 | 20230707 | 134200 | 2677314150 | 14030 | 14030 | 14030 | 14030 | 5 |
| 328 | 20230707 | 134100 | 2677244000 | 14000 | 14000 | 14000 | 14000 | 0 |
| 329 | 20230707 | 134000 | 2677244000 | 14000 | 14010 | 14010 | 14000 | 2000 |
| 330 | 20230707 | 133900 | 2649242610 | 14010 | 14010 | 14010 | 14010 | 1 |
| 331 | 20230707 | 133800 | 2649228600 | 14010 | 14010 | 14010 | 14010 | 0 |
| 332 | 20230707 | 133700 | 2649228600 | 14010 | 14010 | 14010 | 14010 | 100 |
| 333 | 20230707 | 133600 | 2647827600 | 14010 | 14050 | 14050 | 14010 | 488 |
| 334 | 20230707 | 133500 | 2640980630 | 14050 | 14050 | 14050 | 14050 | 635 |
| 335 | 20230707 | 133400 | 2632058880 | 14050 | 14040 | 14050 | 14040 | 26 |
| 336 | 20230707 | 133300 | 2631693830 | 14050 | 14050 | 14050 | 14050 | 13 |
| 337 | 20230707 | 133200 | 2631511180 | 14050 | 14050 | 14050 | 14050 | 1 |
| 338 | 20230707 | 133100 | 2631497130 | 14030 | 14030 | 14030 | 14030 | 3456 |
| 339 | 20230707 | 133000 | 2583009450 | 14030 | 14050 | 14050 | 14030 | 999 |
| 340 | 20230707 | 132900 | 2568990070 | 14040 | 14030 | 14040 | 14030 | 218 |
| 341 | 20230707 | 132800 | 2565931350 | 14030 | 14030 | 14030 | 14030 | 6 |
| 342 | 20230707 | 132700 | 2565847170 | 14040 | 14040 | 14040 | 14030 | 37 |
| 343 | 20230707 | 132600 | 2565328030 | 14030 | 14030 | 14040 | 14030 | 42 |
| 344 | 20230707 | 132500 | 2564738760 | 14030 | 14020 | 14030 | 14020 | 159 |
| 345 | 20230707 | 132400 | 2562508430 | 14020 | 14000 | 14020 | 14000 | 1022 |
| 346 | 20230707 | 132300 | 2548190210 | 14000 | 13990 | 14000 | 13980 | 1471 |
| 347 | 20230707 | 132200 | 2527606240 | 13980 | 13990 | 13990 | 13980 | 574 |
| 348 | 20230707 | 132100 | 2519581710 | 13990 | 13990 | 13990 | 13990 | 153 |
| 349 | 20230707 | 132000 | 2517441240 | 13990 | 13990 | 13990 | 13990 | 0 |
| 350 | 20230707 | 131900 | 2517441240 | 13990 | 13990 | 13990 | 13990 | 0 |
| 351 | 20230707 | 131800 | 2517441240 | 13990 | 13990 | 13990 | 13970 | 35 |
| 352 | 20230707 | 131700 | 2516951610 | 13970 | 13970 | 13970 | 13970 | 0 |
| 353 | 20230707 | 131600 | 2516951610 | 13970 | 13970 | 13970 | 13970 | 6 |
| 354 | 20230707 | 131500 | 2516867790 | 13960 | 13970 | 13970 | 13960 | 244 |
| 355 | 20230707 | 131400 | 2513460110 | 13970 | 13970 | 13970 | 13960 | 632 |
| 356 | 20230707 | 131300 | 2504636090 | 13960 | 13960 | 13970 | 13960 | 534 |
| 357 | 20230707 | 131200 | 2497181440 | 13960 | 13940 | 13960 | 13940 | 2179 |
| 358 | 20230707 | 131100 | 2466787070 | 13940 | 13960 | 13970 | 13940 | 371 |
| 359 | 20230707 | 131000 | 2461610400 | 13970 | 13970 | 13980 | 13960 | 1991 |
| 360 | 20230707 | 130900 | 2433798730 | 13970 | 13980 | 13980 | 13970 | 1316 |
| 361 | 20230707 | 130800 | 2415410860 | 13980 | 13990 | 13990 | 13980 | 31 |
| 362 | 20230707 | 130700 | 2414977470 | 13980 | 13980 | 13990 | 13980 | 2857 |
| 363 | 20230707 | 130600 | 2375036540 | 13990 | 13990 | 14000 | 13990 | 1479 |
| 364 | 20230707 | 130500 | 2354345320 | 13990 | 14010 | 14010 | 13990 | 757 |
| 365 | 20230707 | 130400 | 2343748210 | 14000 | 14010 | 14010 | 14000 | 1630 |
| 366 | 20230707 | 130300 | 2320927910 | 14010 | 14020 | 14020 | 14010 | 585 |
| 367 | 20230707 | 130200 | 2312731770 | 14030 | 14020 | 14030 | 14020 | 3339 |
| 368 | 20230707 | 130100 | 2265918640 | 14030 | 14050 | 14050 | 14030 | 984 |
| 369 | 20230707 | 130000 | 2252111010 | 14050 | 14050 | 14050 | 14050 | 132 |
| 370 | 20230707 | 125900 | 2250256410 | 14050 | 14050 | 14050 | 14050 | 221 |
| 371 | 20230707 | 125800 | 2247151360 | 14050 | 14050 | 14050 | 14050 | 301 |
| 372 | 20230707 | 125700 | 2242922310 | 14050 | 14030 | 14050 | 14030 | 887 |
| 373 | 20230707 | 125600 | 2230460660 | 14030 | 14040 | 14040 | 14030 | 369 |
| 374 | 20230707 | 125500 | 2225282970 | 14040 | 14030 | 14040 | 14020 | 103 |
| 375 | 20230707 | 125400 | 2223838100 | 14020 | 14020 | 14050 | 14020 | 498 |
| 376 | 20230707 | 125300 | 2216852170 | 14020 | 14040 | 14040 | 14020 | 184 |
| 377 | 20230707 | 125200 | 2214270730 | 14040 | 14040 | 14040 | 14010 | 770 |
| 378 | 20230707 | 125100 | 2203472880 | 14040 | 14030 | 14040 | 14030 | 361 |
| 379 | 20230707 | 125000 | 2198404450 | 14030 | 14060 | 14060 | 14030 | 180 |
| 380 | 20230707 | 124900 | 2195878020 | 14030 | 14050 | 14060 | 14030 | 2485 |
| 381 | 20230707 | 124800 | 2160982750 | 14050 | 14040 | 14050 | 14040 | 704 |
| 382 | 20230707 | 124700 | 2151095280 | 14050 | 14050 | 14050 | 14040 | 1039 |
| 383 | 20230707 | 124600 | 2136497420 | 14050 | 14120 | 14120 | 14050 | 4669 |
| 384 | 20230707 | 124500 | 2070692700 | 14150 | 14120 | 14150 | 14120 | 1127 |
| 385 | 20230707 | 124400 | 2054776460 | 14130 | 14150 | 14150 | 14130 | 3216 |
| 386 | 20230707 | 124300 | 2009310360 | 14150 | 14160 | 14160 | 14150 | 1192 |
| 387 | 20230707 | 124200 | 1992443490 | 14150 | 14160 | 14160 | 14150 | 333 |
| 388 | 20230707 | 124100 | 1987728240 | 14150 | 14160 | 14160 | 14150 | 768 |
| 389 | 20230707 | 124000 | 1976855310 | 14170 | 14160 | 14170 | 14160 | 392 |
| 390 | 20230707 | 123900 | 1971304470 | 14160 | 14170 | 14170 | 14160 | 408 |
| 391 | 20230707 | 123800 | 1965527180 | 14170 | 14180 | 14180 | 14170 | 768 |
| 392 | 20230707 | 123700 | 1954643230 | 14180 | 14180 | 14180 | 14180 | 6 |
| 393 | 20230707 | 123600 | 1954558150 | 14170 | 14170 | 14170 | 14170 | 40 |
| 394 | 20230707 | 123500 | 1953991350 | 14170 | 14170 | 14170 | 14170 | 394 |
| 395 | 20230707 | 123400 | 1948408370 | 14190 | 14180 | 14190 | 14180 | 67 |
| 396 | 20230707 | 123300 | 1947458080 | 14180 | 14180 | 14180 | 14180 | 0 |
| 397 | 20230707 | 123200 | 1947458080 | 14180 | 14180 | 14180 | 14180 | 0 |
| 398 | 20230707 | 123100 | 1947458080 | 14180 | 14180 | 14180 | 14180 | 309 |
| 399 | 20230707 | 123000 | 1943076460 | 14200 | 14210 | 14210 | 14190 | 1464 |
| 400 | 20230707 | 122900 | 1922287830 | 14210 | 14210 | 14210 | 14210 | 0 |
| 401 | 20230707 | 122800 | 1922287830 | 14210 | 14210 | 14210 | 14210 | 0 |
| 402 | 20230707 | 122700 | 1922287830 | 14210 | 14220 | 14220 | 14210 | 833 |
| 403 | 20230707 | 122600 | 1910450570 | 14220 | 14220 | 14220 | 14220 | 2 |
| 404 | 20230707 | 122500 | 1910422130 | 14220 | 14210 | 14220 | 14210 | 160 |
| 405 | 20230707 | 122400 | 1908147600 | 14210 | 14220 | 14220 | 14210 | 21 |
| 406 | 20230707 | 122300 | 1907849170 | 14220 | 14220 | 14220 | 14220 | 0 |
| 407 | 20230707 | 122200 | 1907849170 | 14220 | 14220 | 14220 | 14220 | 50 |
| 408 | 20230707 | 122100 | 1907138170 | 14220 | 14220 | 14220 | 14220 | 277 |
| 409 | 20230707 | 122000 | 1903199230 | 14220 | 14220 | 14220 | 14220 | 153 |
| 410 | 20230707 | 121900 | 1901023570 | 14220 | 14210 | 14220 | 14210 | 63 |
| 411 | 20230707 | 121800 | 1900128330 | 14210 | 14210 | 14210 | 14210 | 1051 |
| 412 | 20230707 | 121700 | 1885193620 | 14210 | 14200 | 14210 | 14200 | 1837 |
| 413 | 20230707 | 121600 | 1859099660 | 14200 | 14200 | 14200 | 14200 | 112 |
| 414 | 20230707 | 121500 | 1857509260 | 14200 | 14200 | 14210 | 14190 | 159 |
| 415 | 20230707 | 121400 | 1855251290 | 14200 | 14200 | 14200 | 14200 | 1 |
| 416 | 20230707 | 121300 | 1855237090 | 14200 | 14200 | 14200 | 14200 | 363 |
| 417 | 20230707 | 121200 | 1850082490 | 14200 | 14190 | 14200 | 14190 | 55 |
| 418 | 20230707 | 121100 | 1849301690 | 14190 | 14190 | 14190 | 14190 | 172 |
| 419 | 20230707 | 121000 | 1846861010 | 14200 | 14200 | 14200 | 14190 | 18 |
| 420 | 20230707 | 120900 | 1846605450 | 14200 | 14200 | 14200 | 14200 | 50 |
| 421 | 20230707 | 120800 | 1845895450 | 14200 | 14200 | 14200 | 14200 | 50 |
| 422 | 20230707 | 120700 | 1845185450 | 14200 | 14180 | 14200 | 14180 | 355 |
| 423 | 20230707 | 120600 | 1840144650 | 14200 | 14200 | 14200 | 14200 | 10 |
| 424 | 20230707 | 120500 | 1840002650 | 14200 | 14200 | 14200 | 14200 | 0 |
| 425 | 20230707 | 120400 | 1840002650 | 14200 | 14180 | 14200 | 14180 | 190 |
| 426 | 20230707 | 120300 | 1837306930 | 14180 | 14180 | 14180 | 14180 | 30 |
| 427 | 20230707 | 120200 | 1836881530 | 14180 | 14180 | 14180 | 14180 | 200 |
| 428 | 20230707 | 120100 | 1834045530 | 14180 | 14180 | 14180 | 14180 | 10 |
| 429 | 20230707 | 120000 | 1833903730 | 14180 | 14180 | 14180 | 14180 | 0 |
| 430 | 20230707 | 115900 | 1833903730 | 14180 | 14180 | 14180 | 14180 | 0 |
| 431 | 20230707 | 115800 | 1833903730 | 14180 | 14190 | 14190 | 14180 | 290 |
| 432 | 20230707 | 115700 | 1829790780 | 14190 | 14190 | 14190 | 14190 | 4 |
| 433 | 20230707 | 115600 | 1829734020 | 14190 | 14190 | 14190 | 14190 | 113 |
| 434 | 20230707 | 115500 | 1828130550 | 14190 | 14180 | 14190 | 14180 | 4 |
| 435 | 20230707 | 115400 | 1828073800 | 14180 | 14180 | 14180 | 14180 | 74 |
| 436 | 20230707 | 115300 | 1827024480 | 14180 | 14180 | 14180 | 14180 | 147 |
| 437 | 20230707 | 115200 | 1824940020 | 14180 | 14170 | 14180 | 14170 | 105 |
| 438 | 20230707 | 115100 | 1823451130 | 14180 | 14180 | 14180 | 14180 | 142 |
| 439 | 20230707 | 115000 | 1821437570 | 14180 | 14180 | 14180 | 14180 | 310 |
| 440 | 20230707 | 114900 | 1817041770 | 14180 | 14180 | 14180 | 14180 | 220 |
| 441 | 20230707 | 114800 | 1813922170 | 14190 | 14200 | 14200 | 14190 | 916 |
| 442 | 20230707 | 114700 | 1800923870 | 14200 | 14200 | 14220 | 14200 | 23 |
| 443 | 20230707 | 114600 | 1800597070 | 14200 | 14200 | 14200 | 14200 | 1 |
| 444 | 20230707 | 114500 | 1800582870 | 14200 | 14190 | 14200 | 14190 | 705 |
| 445 | 20230707 | 114400 | 1790571890 | 14190 | 14190 | 14190 | 14190 | 0 |
| 446 | 20230707 | 114300 | 1790571890 | 14190 | 14200 | 14200 | 14190 | 71 |
| 447 | 20230707 | 114200 | 1789563900 | 14200 | 14200 | 14200 | 14200 | 0 |
| 448 | 20230707 | 114100 | 1789563900 | 14200 | 14200 | 14200 | 14200 | 603 |
| 449 | 20230707 | 114000 | 1781001300 | 14200 | 14200 | 14200 | 14200 | 937 |
| 450 | 20230707 | 113900 | 1767695900 | 14200 | 14200 | 14200 | 14200 | 0 |
| 451 | 20230707 | 113800 | 1767695900 | 14200 | 14200 | 14200 | 14200 | 0 |
| 452 | 20230707 | 113700 | 1767695900 | 14200 | 14200 | 14200 | 14200 | 0 |
| 453 | 20230707 | 113600 | 1767695900 | 14200 | 14200 | 14200 | 14200 | 186 |
| 454 | 20230707 | 113500 | 1765054700 | 14200 | 14250 | 14250 | 14200 | 210 |
| 455 | 20230707 | 113400 | 1762062700 | 14250 | 14250 | 14250 | 14250 | 0 |
| 456 | 20230707 | 113300 | 1762062700 | 14250 | 14190 | 14250 | 14190 | 320 |
| 457 | 20230707 | 113200 | 1757520820 | 14240 | 14240 | 14240 | 14240 | 0 |
| 458 | 20230707 | 113100 | 1757520820 | 14240 | 14250 | 14250 | 14240 | 55 |
| 459 | 20230707 | 113000 | 1756737120 | 14250 | 14250 | 14250 | 14250 | 252 |
| 460 | 20230707 | 112900 | 1753146120 | 14190 | 14250 | 14250 | 14190 | 3041 |
| 461 | 20230707 | 112800 | 1709964770 | 14250 | 14250 | 14250 | 14250 | 116 |
| 462 | 20230707 | 112700 | 1708311770 | 14250 | 14250 | 14260 | 14250 | 1127 |
| 463 | 20230707 | 112600 | 1692242000 | 14250 | 14250 | 14250 | 14250 | 11 |
| 464 | 20230707 | 112500 | 1692085250 | 14250 | 14250 | 14250 | 14250 | 312 |
| 465 | 20230707 | 112400 | 1687639250 | 14220 | 14220 | 14220 | 14220 | 1 |
| 466 | 20230707 | 112300 | 1687625030 | 14260 | 14260 | 14260 | 14260 | 0 |
| 467 | 20230707 | 112200 | 1687625030 | 14260 | 14260 | 14260 | 14260 | 51 |
| 468 | 20230707 | 112100 | 1686897770 | 14260 | 14260 | 14260 | 14260 | 1510 |
| 469 | 20230707 | 112000 | 1665365170 | 14260 | 14240 | 14260 | 14220 | 598 |
| 470 | 20230707 | 111900 | 1656845860 | 14230 | 14160 | 14230 | 14150 | 2107 |
| 471 | 20230707 | 111800 | 1626967650 | 14160 | 14160 | 14160 | 14150 | 2931 |
| 472 | 20230707 | 111700 | 1585482120 | 14170 | 14170 | 14170 | 14170 | 51 |
| 473 | 20230707 | 111600 | 1584759450 | 14170 | 14170 | 14170 | 14170 | 10 |
| 474 | 20230707 | 111500 | 1584617750 | 14170 | 14180 | 14180 | 14170 | 2410 |
| 475 | 20230707 | 111400 | 1550467950 | 14180 | 14200 | 14200 | 14180 | 311 |
| 476 | 20230707 | 111300 | 1546056970 | 14200 | 14220 | 14220 | 14180 | 850 |
| 477 | 20230707 | 111200 | 1533987350 | 14180 | 14180 | 14180 | 14180 | 355 |
| 478 | 20230707 | 111100 | 1528953450 | 14170 | 14170 | 14170 | 14170 | 41 |
| 479 | 20230707 | 111000 | 1528372480 | 14180 | 14170 | 14180 | 14170 | 783 |
| 480 | 20230707 | 110900 | 1517277220 | 14170 | 14170 | 14180 | 14170 | 1162 |
| 481 | 20230707 | 110800 | 1500811450 | 14170 | 14240 | 14240 | 14170 | 1171 |
| 482 | 20230707 | 110700 | 1484201030 | 14190 | 14180 | 14200 | 14170 | 1336 |
| 483 | 20230707 | 110600 | 1465245000 | 14170 | 14180 | 14180 | 14170 | 555 |
| 484 | 20230707 | 110500 | 1457378470 | 14180 | 14190 | 14190 | 14180 | 160 |
| 485 | 20230707 | 110400 | 1455108570 | 14180 | 14190 | 14190 | 14180 | 361 |
| 486 | 20230707 | 110300 | 1449989490 | 14180 | 14190 | 14190 | 14180 | 516 |
| 487 | 20230707 | 110200 | 1442670610 | 14200 | 14210 | 14210 | 14200 | 1313 |
| 488 | 20230707 | 110100 | 1424024810 | 14220 | 14220 | 14220 | 14220 | 203 |
| 489 | 20230707 | 110000 | 1421138150 | 14220 | 14220 | 14220 | 14220 | 114 |
| 490 | 20230707 | 105900 | 1419517070 | 14240 | 14240 | 14240 | 14240 | 0 |
| 491 | 20230707 | 105800 | 1419517070 | 14240 | 14240 | 14240 | 14240 | 105 |
| 492 | 20230707 | 105700 | 1418021870 | 14240 | 14240 | 14240 | 14240 | 25 |
| 493 | 20230707 | 105600 | 1417665870 | 14240 | 14240 | 14240 | 14240 | 60 |
| 494 | 20230707 | 105500 | 1416811470 | 14200 | 14200 | 14240 | 14200 | 321 |
| 495 | 20230707 | 105400 | 1412252870 | 14200 | 14190 | 14200 | 14190 | 61 |
| 496 | 20230707 | 105300 | 1411386980 | 14180 | 14220 | 14230 | 14180 | 1007 |
| 497 | 20230707 | 105200 | 1397078610 | 14220 | 14190 | 14220 | 14180 | 3650 |
| 498 | 20230707 | 105100 | 1345225090 | 14190 | 14180 | 14190 | 14180 | 237 |
| 499 | 20230707 | 105000 | 1341862270 | 14190 | 14190 | 14200 | 14180 | 772 |
| 500 | 20230707 | 104900 | 1330909500 | 14200 | 14200 | 14200 | 14200 | 13 |
| 501 | 20230707 | 104800 | 1330724900 | 14200 | 14200 | 14200 | 14200 | 1270 |
| 502 | 20230707 | 104700 | 1312690900 | 14200 | 14210 | 14210 | 14200 | 115 |
| 503 | 20230707 | 104600 | 1311056950 | 14210 | 14220 | 14220 | 14210 | 717 |
| 504 | 20230707 | 104500 | 1300867880 | 14210 | 14220 | 14220 | 14200 | 275 |
| 505 | 20230707 | 104400 | 1296960830 | 14220 | 14260 | 14260 | 14220 | 2000 |
| 506 | 20230707 | 104300 | 1268477770 | 14260 | 14260 | 14290 | 14260 | 586 |
| 507 | 20230707 | 104200 | 1260121260 | 14290 | 14260 | 14290 | 14260 | 85 |
| 508 | 20230707 | 104100 | 1258908530 | 14270 | 14270 | 14270 | 14270 | 264 |
| 509 | 20230707 | 104000 | 1255141250 | 14270 | 14270 | 14270 | 14270 | 16 |
| 510 | 20230707 | 103900 | 1254912930 | 14270 | 14270 | 14270 | 14270 | 317 |
| 511 | 20230707 | 103800 | 1250389340 | 14270 | 14290 | 14290 | 14270 | 199 |
| 512 | 20230707 | 103700 | 1247549590 | 14280 | 14280 | 14280 | 14280 | 424 |
| 513 | 20230707 | 103600 | 1241494870 | 14280 | 14280 | 14280 | 14280 | 15 |
| 514 | 20230707 | 103500 | 1241280670 | 14280 | 14290 | 14290 | 14280 | 4 |
| 515 | 20230707 | 103400 | 1241223530 | 14300 | 14300 | 14300 | 14300 | 10 |
| 516 | 20230707 | 103300 | 1241080530 | 14290 | 14290 | 14290 | 14290 | 197 |
| 517 | 20230707 | 103200 | 1238265400 | 14290 | 14290 | 14290 | 14290 | 185 |
| 518 | 20230707 | 103100 | 1235621750 | 14290 | 14290 | 14300 | 14290 | 72 |
| 519 | 20230707 | 103000 | 1234592450 | 14300 | 14310 | 14310 | 14300 | 1063 |
| 520 | 20230707 | 102900 | 1219391050 | 14300 | 14300 | 14300 | 14300 | 1 |
| 521 | 20230707 | 102800 | 1219376750 | 14300 | 14300 | 14300 | 14300 | 1 |
| 522 | 20230707 | 102700 | 1219362450 | 14300 | 14300 | 14300 | 14300 | 5 |
| 523 | 20230707 | 102600 | 1219290950 | 14300 | 14320 | 14360 | 14300 | 925 |
| 524 | 20230707 | 102500 | 1206044410 | 14330 | 14380 | 14390 | 14330 | 760 |
| 525 | 20230707 | 102400 | 1195115530 | 14390 | 14330 | 14390 | 14330 | 420 |
| 526 | 20230707 | 102300 | 1189078160 | 14390 | 14320 | 14390 | 14320 | 131 |
| 527 | 20230707 | 102200 | 1187200640 | 14320 | 14360 | 14360 | 14320 | 1642 |
| 528 | 20230707 | 102100 | 1163677510 | 14350 | 14360 | 14360 | 14350 | 34 |
| 529 | 20230707 | 102000 | 1163189520 | 14360 | 14360 | 14360 | 14360 | 62 |
| 530 | 20230707 | 101900 | 1162299200 | 14370 | 14400 | 14400 | 14370 | 379 |
| 531 | 20230707 | 101800 | 1156845130 | 14410 | 14410 | 14410 | 14410 | 29 |
| 532 | 20230707 | 101700 | 1156427240 | 14420 | 14430 | 14430 | 14420 | 552 |
| 533 | 20230707 | 101600 | 1148462510 | 14430 | 14460 | 14460 | 14430 | 131 |
| 534 | 20230707 | 101500 | 1146570140 | 14460 | 14450 | 14460 | 14450 | 140 |
| 535 | 20230707 | 101400 | 1144546780 | 14420 | 14380 | 14450 | 14380 | 2624 |
| 536 | 20230707 | 101300 | 1106726800 | 14380 | 14370 | 14380 | 14350 | 450 |
| 537 | 20230707 | 101200 | 1100265690 | 14340 | 14340 | 14340 | 14340 | 8 |
| 538 | 20230707 | 101100 | 1100150970 | 14330 | 14330 | 14330 | 14330 | 54 |
| 539 | 20230707 | 101000 | 1099377150 | 14330 | 14320 | 14330 | 14320 | 121 |
| 540 | 20230707 | 100900 | 1097644420 | 14310 | 14310 | 14310 | 14310 | 1 |
| 541 | 20230707 | 100800 | 1097630110 | 14350 | 14330 | 14350 | 14290 | 1280 |
| 542 | 20230707 | 100700 | 1079280730 | 14330 | 14330 | 14330 | 14330 | 788 |
| 543 | 20230707 | 100600 | 1067988690 | 14330 | 14330 | 14330 | 14330 | 15 |
| 544 | 20230707 | 100500 | 1067773740 | 14330 | 14330 | 14330 | 14330 | 156 |
| 545 | 20230707 | 100400 | 1065538260 | 14300 | 14300 | 14300 | 14300 | 125 |
| 546 | 20230707 | 100300 | 1063750760 | 14300 | 14310 | 14310 | 14300 | 2337 |
| 547 | 20230707 | 100200 | 1030325080 | 14310 | 14320 | 14330 | 14310 | 323 |
| 548 | 20230707 | 100100 | 1025700420 | 14330 | 14330 | 14330 | 14330 | 4 |
| 549 | 20230707 | 100000 | 1025643100 | 14320 | 14340 | 14370 | 14320 | 2643 |
| 550 | 20230707 | 095900 | 987771420 | 14350 | 14370 | 14370 | 14350 | 620 |
| 551 | 20230707 | 095800 | 978869160 | 14370 | 14370 | 14370 | 14370 | 223 |
| 552 | 20230707 | 095700 | 975664650 | 14370 | 14370 | 14370 | 14370 | 69 |
| 553 | 20230707 | 095600 | 974673120 | 14370 | 14360 | 14370 | 14360 | 2 |
| 554 | 20230707 | 095500 | 974644390 | 14360 | 14360 | 14360 | 14360 | 1 |
| 555 | 20230707 | 095400 | 974630030 | 14350 | 14370 | 14370 | 14350 | 806 |
| 556 | 20230707 | 095300 | 963058290 | 14370 | 14380 | 14380 | 14370 | 95 |
| 557 | 20230707 | 095200 | 961693010 | 14370 | 14370 | 14370 | 14350 | 72 |
| 558 | 20230707 | 095100 | 960659320 | 14380 | 14380 | 14390 | 14360 | 577 |
| 559 | 20230707 | 095000 | 952370230 | 14390 | 14390 | 14390 | 14390 | 485 |
| 560 | 20230707 | 094900 | 945391080 | 14390 | 14390 | 14390 | 14390 | 203 |
| 561 | 20230707 | 094800 | 942469910 | 14370 | 14390 | 14390 | 14370 | 371 |
| 562 | 20230707 | 094700 | 937131680 | 14370 | 14380 | 14380 | 14370 | 311 |
| 563 | 20230707 | 094600 | 932660500 | 14400 | 14370 | 14400 | 14360 | 144 |
| 564 | 20230707 | 094500 | 930590970 | 14370 | 14390 | 14390 | 14370 | 977 |
| 565 | 20230707 | 094400 | 916543960 | 14390 | 14390 | 14390 | 14390 | 302 |
| 566 | 20230707 | 094300 | 912198180 | 14400 | 14400 | 14400 | 14400 | 527 |
| 567 | 20230707 | 094200 | 904609380 | 14400 | 14420 | 14420 | 14400 | 1356 |
| 568 | 20230707 | 094100 | 885072570 | 14460 | 14400 | 14460 | 14400 | 244 |
| 569 | 20230707 | 094000 | 881555900 | 14410 | 14440 | 14450 | 14410 | 181 |
| 570 | 20230707 | 093900 | 878942770 | 14450 | 14540 | 14540 | 14450 | 1449 |
| 571 | 20230707 | 093800 | 857928020 | 14550 | 14570 | 14570 | 14510 | 1328 |
| 572 | 20230707 | 093700 | 838628980 | 14570 | 14420 | 14580 | 14420 | 6152 |
| 573 | 20230707 | 093600 | 749509210 | 14420 | 14370 | 14420 | 14370 | 3242 |
| 574 | 20230707 | 093500 | 702840280 | 14360 | 14350 | 14360 | 14340 | 425 |
| 575 | 20230707 | 093400 | 696743580 | 14340 | 14350 | 14350 | 14340 | 56 |
| 576 | 20230707 | 093300 | 695940440 | 14340 | 14340 | 14340 | 14310 | 1372 |
| 577 | 20230707 | 093200 | 676293600 | 14340 | 14340 | 14340 | 14340 | 150 |
| 578 | 20230707 | 093100 | 674142600 | 14340 | 14320 | 14340 | 14310 | 792 |
| 579 | 20230707 | 093000 | 662801020 | 14320 | 14320 | 14320 | 14320 | 105 |
| 580 | 20230707 | 092900 | 661297420 | 14320 | 14350 | 14350 | 14320 | 617 |
| 581 | 20230707 | 092800 | 652449970 | 14340 | 14320 | 14340 | 14320 | 125 |
| 582 | 20230707 | 092700 | 650658270 | 14330 | 14360 | 14360 | 14330 | 357 |
| 583 | 20230707 | 092600 | 645537500 | 14370 | 14360 | 14370 | 14330 | 77 |
| 584 | 20230707 | 092500 | 644431660 | 14360 | 14300 | 14360 | 14250 | 4104 |
| 585 | 20230707 | 092400 | 585883320 | 14270 | 14160 | 14270 | 14160 | 1789 |
| 586 | 20230707 | 092300 | 560454110 | 14150 | 14150 | 14200 | 14150 | 338 |
| 587 | 20230707 | 092200 | 555668970 | 14150 | 14180 | 14180 | 14140 | 1343 |
| 588 | 20230707 | 092100 | 536656400 | 14180 | 14220 | 14220 | 14180 | 4522 |
| 589 | 20230707 | 092000 | 472479520 | 14230 | 14230 | 14240 | 14220 | 673 |
| 590 | 20230707 | 091900 | 462902610 | 14230 | 14230 | 14230 | 14230 | 115 |
| 591 | 20230707 | 091800 | 461266160 | 14230 | 14230 | 14240 | 14230 | 733 |
| 592 | 20230707 | 091700 | 450835520 | 14230 | 14270 | 14270 | 14220 | 163 |
| 593 | 20230707 | 091600 | 448513380 | 14220 | 14230 | 14270 | 14220 | 4964 |
| 594 | 20230707 | 091500 | 377883290 | 14230 | 14240 | 14240 | 14220 | 718 |
| 595 | 20230707 | 091400 | 367670450 | 14240 | 14300 | 14300 | 14240 | 928 |
| 596 | 20230707 | 091300 | 354437500 | 14310 | 14270 | 14320 | 14270 | 405 |
| 597 | 20230707 | 091200 | 348654760 | 14280 | 14330 | 14330 | 14280 | 617 |
| 598 | 20230707 | 091100 | 339832960 | 14350 | 14400 | 14400 | 14330 | 831 |
| 599 | 20230707 | 091000 | 327899520 | 14400 | 14390 | 14400 | 14390 | 780 |
| 600 | 20230707 | 090900 | 316669610 | 14390 | 14380 | 14440 | 14360 | 2652 |
| 601 | 20230707 | 090800 | 278413100 | 14440 | 14450 | 14450 | 14380 | 900 |
| 602 | 20230707 | 090700 | 265442690 | 14420 | 14460 | 14460 | 14420 | 288 |
| 603 | 20230707 | 090600 | 261281080 | 14410 | 14420 | 14470 | 14410 | 1147 |
| 604 | 20230707 | 090500 | 244709100 | 14370 | 14270 | 14420 | 14270 | 2915 |
| 605 | 20230707 | 090400 | 202871090 | 14240 | 14220 | 14350 | 14190 | 1838 |
| 606 | 20230707 | 090300 | 176586420 | 14200 | 14240 | 14240 | 14180 | 3783 |
| 607 | 20230707 | 090200 | 122901420 | 14250 | 14210 | 14260 | 14200 | 751 |
| 608 | 20230707 | 090100 | 112215180 | 14210 | 14250 | 14260 | 14210 | 1218 |
| 609 | 20230707 | 090000 | 94879690 | 14260 | 14350 | 14350 | 14260 | 6481 |