31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 184500 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 1078 |
| 3 | 20230717 | 184400 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 4 | 20230717 | 184300 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 5 | 20230717 | 184200 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 6 | 20230717 | 184100 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 7 | 20230717 | 184000 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 8 | 20230717 | 183900 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 9 | 20230717 | 183800 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 10 | 20230717 | 183700 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 11 | 20230717 | 183600 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 12 | 20230717 | 183500 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 13 | 20230717 | 183400 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 14 | 20230717 | 183300 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 15 | 20230717 | 183200 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 16 | 20230717 | 183100 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 17 | 20230717 | 183000 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 18 | 20230717 | 182900 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 19 | 20230717 | 182800 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 20 | 20230717 | 182700 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 21 | 20230717 | 182600 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 22 | 20230717 | 182500 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 23 | 20230717 | 182400 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 24 | 20230717 | 182300 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 25 | 20230717 | 182200 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 26 | 20230717 | 182100 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 27 | 20230717 | 182000 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 28 | 20230717 | 181900 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 29 | 20230717 | 181800 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 30 | 20230717 | 181700 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 31 | 20230717 | 181600 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 32 | 20230717 | 181500 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 1078 |
| 33 | 20230717 | 181400 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 34 | 20230717 | 181300 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 35 | 20230717 | 181200 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 36 | 20230717 | 181100 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 37 | 20230717 | 181000 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 38 | 20230717 | 180900 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 39 | 20230717 | 180800 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 40 | 20230717 | 180700 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 41 | 20230717 | 180600 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 42 | 20230717 | 180500 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 43 | 20230717 | 180400 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 44 | 20230717 | 180300 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 45 | 20230717 | 180200 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 46 | 20230717 | 180100 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 47 | 20230717 | 180000 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 48 | 20230717 | 175900 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 49 | 20230717 | 175800 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 50 | 20230717 | 175700 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 51 | 20230717 | 175600 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 52 | 20230717 | 175500 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 53 | 20230717 | 175400 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 54 | 20230717 | 175300 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 55 | 20230717 | 175200 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 56 | 20230717 | 175100 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 57 | 20230717 | 175000 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 58 | 20230717 | 174900 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 59 | 20230717 | 174800 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 60 | 20230717 | 174700 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 61 | 20230717 | 174600 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 62 | 20230717 | 174500 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 1078 |
| 63 | 20230717 | 174400 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 64 | 20230717 | 174300 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 65 | 20230717 | 174200 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 66 | 20230717 | 174100 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 67 | 20230717 | 174000 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 68 | 20230717 | 173900 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 69 | 20230717 | 173800 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 70 | 20230717 | 173700 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 71 | 20230717 | 173600 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 72 | 20230717 | 173500 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 73 | 20230717 | 173400 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 74 | 20230717 | 173300 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 75 | 20230717 | 173200 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 76 | 20230717 | 173100 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 77 | 20230717 | 173000 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 78 | 20230717 | 172900 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 79 | 20230717 | 172800 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 80 | 20230717 | 172700 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 81 | 20230717 | 172600 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 82 | 20230717 | 172500 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 83 | 20230717 | 172400 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 84 | 20230717 | 172300 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 85 | 20230717 | 172200 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 86 | 20230717 | 172100 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 87 | 20230717 | 172000 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 88 | 20230717 | 171900 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 89 | 20230717 | 171800 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 90 | 20230717 | 171700 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 91 | 20230717 | 171600 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 92 | 20230717 | 171500 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 1078 |
| 93 | 20230717 | 171400 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 94 | 20230717 | 171300 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 95 | 20230717 | 171200 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 96 | 20230717 | 171100 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 97 | 20230717 | 171000 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 98 | 20230717 | 170900 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 99 | 20230717 | 170800 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 100 | 20230717 | 170700 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 101 | 20230717 | 170600 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 102 | 20230717 | 170500 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 103 | 20230717 | 170400 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 104 | 20230717 | 170300 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 105 | 20230717 | 170200 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 106 | 20230717 | 170100 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 107 | 20230717 | 170000 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 108 | 20230717 | 165900 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 109 | 20230717 | 165800 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 110 | 20230717 | 165700 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 111 | 20230717 | 165600 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 112 | 20230717 | 165500 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 113 | 20230717 | 165400 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 114 | 20230717 | 165300 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 115 | 20230717 | 165200 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 116 | 20230717 | 165100 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 117 | 20230717 | 165000 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 118 | 20230717 | 164900 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 119 | 20230717 | 164800 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 120 | 20230717 | 164700 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 121 | 20230717 | 164600 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 122 | 20230717 | 164500 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 1078 |
| 123 | 20230717 | 164400 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 124 | 20230717 | 164300 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 125 | 20230717 | 164200 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 126 | 20230717 | 164100 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 127 | 20230717 | 164000 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 128 | 20230717 | 163900 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 129 | 20230717 | 163800 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 130 | 20230717 | 163700 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 131 | 20230717 | 163600 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 132 | 20230717 | 163500 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 133 | 20230717 | 163400 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 134 | 20230717 | 163300 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 135 | 20230717 | 163200 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 136 | 20230717 | 163100 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 137 | 20230717 | 163000 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 138 | 20230717 | 162900 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 139 | 20230717 | 162800 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 140 | 20230717 | 162700 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 141 | 20230717 | 162600 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 142 | 20230717 | 162500 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 143 | 20230717 | 162400 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 144 | 20230717 | 162300 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 145 | 20230717 | 162200 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 146 | 20230717 | 162100 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 147 | 20230717 | 162000 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 148 | 20230717 | 161900 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 149 | 20230717 | 161800 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 150 | 20230717 | 161700 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 151 | 20230717 | 161600 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 152 | 20230717 | 161500 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 1078 |
| 153 | 20230717 | 161400 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 154 | 20230717 | 161300 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 155 | 20230717 | 161200 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 156 | 20230717 | 161100 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 157 | 20230717 | 161000 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 158 | 20230717 | 160900 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 159 | 20230717 | 160800 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 160 | 20230717 | 160700 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 161 | 20230717 | 160600 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 162 | 20230717 | 160500 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 163 | 20230717 | 160400 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 164 | 20230717 | 160300 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 165 | 20230717 | 160200 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 166 | 20230717 | 160100 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 167 | 20230717 | 160000 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 168 | 20230717 | 155900 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 169 | 20230717 | 155800 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 170 | 20230717 | 155700 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 171 | 20230717 | 155600 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 172 | 20230717 | 155500 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 173 | 20230717 | 155400 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 174 | 20230717 | 155300 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 175 | 20230717 | 155200 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 176 | 20230717 | 155100 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 177 | 20230717 | 155000 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 178 | 20230717 | 154900 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 179 | 20230717 | 154800 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 180 | 20230717 | 154700 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 181 | 20230717 | 154600 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 182 | 20230717 | 154500 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 1078 |
| 183 | 20230717 | 154400 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 184 | 20230717 | 154300 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 185 | 20230717 | 154200 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 186 | 20230717 | 154100 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 187 | 20230717 | 154000 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 188 | 20230717 | 153900 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 189 | 20230717 | 153800 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 190 | 20230717 | 153700 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 191 | 20230717 | 153600 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 192 | 20230717 | 153500 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 193 | 20230717 | 153400 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 194 | 20230717 | 153300 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 195 | 20230717 | 153200 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 196 | 20230717 | 153100 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 0 |
| 197 | 20230717 | 153000 | 1749963520 | 13970 | 13970 | 13970 | 13970 | 1078 |
| 198 | 20230717 | 152900 | 1734903860 | 13960 | 13960 | 13960 | 13960 | 0 |
| 199 | 20230717 | 152800 | 1734903860 | 13960 | 13960 | 13960 | 13960 | 0 |
| 200 | 20230717 | 152700 | 1734903860 | 13960 | 13960 | 13960 | 13960 | 0 |
| 201 | 20230717 | 152600 | 1734903860 | 13960 | 13960 | 13960 | 13960 | 0 |
| 202 | 20230717 | 152500 | 1734903860 | 13960 | 13960 | 13960 | 13960 | 0 |
| 203 | 20230717 | 152400 | 1734903860 | 13960 | 13960 | 13960 | 13960 | 0 |
| 204 | 20230717 | 152300 | 1734903860 | 13960 | 13960 | 13960 | 13960 | 0 |
| 205 | 20230717 | 152200 | 1734903860 | 13960 | 13960 | 13960 | 13960 | 0 |
| 206 | 20230717 | 152100 | 1734903860 | 13960 | 13960 | 13960 | 13960 | 0 |
| 207 | 20230717 | 152000 | 1734903860 | 13960 | 13960 | 13960 | 13960 | 0 |
| 208 | 20230717 | 151900 | 1734903860 | 13960 | 13970 | 13970 | 13960 | 380 |
| 209 | 20230717 | 151800 | 1729595690 | 13980 | 13980 | 13980 | 13970 | 54 |
| 210 | 20230717 | 151700 | 1728840850 | 13980 | 13980 | 13980 | 13980 | 25 |
| 211 | 20230717 | 151600 | 1728491350 | 13980 | 13970 | 13980 | 13970 | 176 |
| 212 | 20230717 | 151500 | 1726032270 | 13970 | 13970 | 13970 | 13970 | 138 |
| 213 | 20230717 | 151400 | 1724104410 | 13970 | 13970 | 13970 | 13970 | 52 |
| 214 | 20230717 | 151300 | 1723377970 | 13970 | 13970 | 13970 | 13960 | 131 |
| 215 | 20230717 | 151200 | 1721549100 | 13960 | 13960 | 13960 | 13960 | 100 |
| 216 | 20230717 | 151100 | 1720153100 | 13960 | 13980 | 13980 | 13960 | 256 |
| 217 | 20230717 | 151000 | 1716575110 | 13980 | 13970 | 13980 | 13970 | 115 |
| 218 | 20230717 | 150900 | 1714967430 | 13970 | 13990 | 13990 | 13970 | 153 |
| 219 | 20230717 | 150800 | 1712829960 | 13990 | 13980 | 13990 | 13970 | 439 |
| 220 | 20230717 | 150700 | 1706695350 | 13970 | 13970 | 13970 | 13970 | 220 |
| 221 | 20230717 | 150600 | 1703621950 | 13990 | 13990 | 13990 | 13990 | 10 |
| 222 | 20230717 | 150500 | 1703482050 | 13970 | 13980 | 13980 | 13970 | 182 |
| 223 | 20230717 | 150400 | 1700937800 | 13980 | 13980 | 13980 | 13980 | 2 |
| 224 | 20230717 | 150300 | 1700909840 | 13980 | 13980 | 13980 | 13980 | 58 |
| 225 | 20230717 | 150200 | 1700099000 | 13980 | 13950 | 13980 | 13940 | 372 |
| 226 | 20230717 | 150100 | 1694910240 | 13950 | 13950 | 13950 | 13940 | 148 |
| 227 | 20230717 | 150000 | 1692846320 | 13940 | 13940 | 13940 | 13940 | 68 |
| 228 | 20230717 | 145900 | 1691898400 | 13940 | 13940 | 13940 | 13940 | 430 |
| 229 | 20230717 | 145800 | 1685904200 | 13940 | 13970 | 13970 | 13940 | 450 |
| 230 | 20230717 | 145700 | 1679627040 | 13970 | 13970 | 13970 | 13970 | 1 |
| 231 | 20230717 | 145600 | 1679613070 | 13970 | 13950 | 13970 | 13950 | 70 |
| 232 | 20230717 | 145500 | 1678636530 | 13950 | 13950 | 13970 | 13950 | 19 |
| 233 | 20230717 | 145400 | 1678371260 | 13970 | 13970 | 13970 | 13970 | 262 |
| 234 | 20230717 | 145300 | 1674711120 | 13970 | 13970 | 13970 | 13970 | 1 |
| 235 | 20230717 | 145200 | 1674697150 | 13950 | 13970 | 13970 | 13950 | 35 |
| 236 | 20230717 | 145100 | 1674208280 | 13980 | 13950 | 13980 | 13950 | 432 |
| 237 | 20230717 | 145000 | 1668181820 | 13980 | 13980 | 13980 | 13980 | 1 |
| 238 | 20230717 | 144900 | 1668167840 | 13950 | 13950 | 13950 | 13950 | 3 |
| 239 | 20230717 | 144800 | 1668125990 | 13980 | 13980 | 13980 | 13980 | 9 |
| 240 | 20230717 | 144700 | 1668000170 | 13990 | 13940 | 13990 | 13940 | 176 |
| 241 | 20230717 | 144600 | 1665546680 | 13990 | 13990 | 13990 | 13990 | 3 |
| 242 | 20230717 | 144500 | 1665504710 | 14000 | 14000 | 14000 | 14000 | 3 |
| 243 | 20230717 | 144400 | 1665462710 | 13940 | 13960 | 13960 | 13940 | 218 |
| 244 | 20230717 | 144300 | 1662423450 | 14000 | 13960 | 14000 | 13960 | 401 |
| 245 | 20230717 | 144200 | 1656825450 | 14000 | 13960 | 14000 | 13960 | 140 |
| 246 | 20230717 | 144100 | 1654867730 | 13960 | 13960 | 13960 | 13960 | 68 |
| 247 | 20230717 | 144000 | 1653918450 | 14000 | 14000 | 14000 | 14000 | 1 |
| 248 | 20230717 | 143900 | 1653904450 | 14000 | 14000 | 14000 | 13950 | 70 |
| 249 | 20230717 | 143800 | 1652927850 | 14000 | 14000 | 14000 | 14000 | 0 |
| 250 | 20230717 | 143700 | 1652927850 | 14000 | 13950 | 14000 | 13950 | 28 |
| 251 | 20230717 | 143600 | 1652537200 | 13960 | 13970 | 13980 | 13950 | 79 |
| 252 | 20230717 | 143500 | 1651433820 | 13980 | 13990 | 13990 | 13980 | 12 |
| 253 | 20230717 | 143400 | 1651266050 | 14000 | 14000 | 14000 | 14000 | 6 |
| 254 | 20230717 | 143300 | 1651182050 | 14010 | 14010 | 14010 | 14010 | 2 |
| 255 | 20230717 | 143200 | 1651154030 | 14010 | 14010 | 14010 | 14010 | 1 |
| 256 | 20230717 | 143100 | 1651140020 | 13970 | 13970 | 13970 | 13970 | 43 |
| 257 | 20230717 | 143000 | 1650539310 | 13980 | 13950 | 13980 | 13950 | 173 |
| 258 | 20230717 | 142900 | 1648125870 | 13950 | 13980 | 13980 | 13950 | 66 |
| 259 | 20230717 | 142800 | 1647205140 | 13940 | 13940 | 13940 | 13940 | 20 |
| 260 | 20230717 | 142700 | 1646926340 | 13980 | 13940 | 13980 | 13940 | 65 |
| 261 | 20230717 | 142600 | 1646020120 | 13940 | 13970 | 13970 | 13940 | 149 |
| 262 | 20230717 | 142500 | 1643940190 | 13950 | 13970 | 13970 | 13950 | 21 |
| 263 | 20230717 | 142400 | 1643647220 | 13970 | 13940 | 13970 | 13940 | 83 |
| 264 | 20230717 | 142300 | 1642490170 | 13930 | 13940 | 13940 | 13930 | 222 |
| 265 | 20230717 | 142200 | 1639395870 | 13990 | 13940 | 13990 | 13940 | 67 |
| 266 | 20230717 | 142100 | 1638461840 | 13930 | 13950 | 14010 | 13930 | 605 |
| 267 | 20230717 | 142000 | 1630002720 | 13950 | 13940 | 13960 | 13930 | 109 |
| 268 | 20230717 | 141900 | 1628483680 | 13930 | 13940 | 13940 | 13930 | 57 |
| 269 | 20230717 | 141800 | 1627689660 | 13940 | 13930 | 13940 | 13930 | 137 |
| 270 | 20230717 | 141700 | 1625781240 | 13940 | 13930 | 13940 | 13920 | 23 |
| 271 | 20230717 | 141600 | 1625461030 | 13930 | 13930 | 13930 | 13930 | 138 |
| 272 | 20230717 | 141500 | 1623538690 | 13930 | 13920 | 13930 | 13920 | 664 |
| 273 | 20230717 | 141400 | 1614295790 | 13920 | 13930 | 13930 | 13920 | 117 |
| 274 | 20230717 | 141300 | 1612666540 | 13920 | 13920 | 13930 | 13920 | 140 |
| 275 | 20230717 | 141200 | 1610717640 | 13930 | 13930 | 13930 | 13920 | 49 |
| 276 | 20230717 | 141100 | 1610035530 | 13920 | 13930 | 13930 | 13920 | 380 |
| 277 | 20230717 | 141000 | 1604742260 | 13960 | 13960 | 13960 | 13930 | 44 |
| 278 | 20230717 | 140900 | 1604129280 | 13970 | 13970 | 13970 | 13970 | 1 |
| 279 | 20230717 | 140800 | 1604115310 | 13920 | 13940 | 13940 | 13920 | 1644 |
| 280 | 20230717 | 140700 | 1581213920 | 13950 | 14000 | 14000 | 13930 | 159 |
| 281 | 20230717 | 140600 | 1578997890 | 13940 | 13990 | 14000 | 13930 | 390 |
| 282 | 20230717 | 140500 | 1573560860 | 13940 | 13940 | 13940 | 13940 | 71 |
| 283 | 20230717 | 140400 | 1572571120 | 13920 | 13910 | 14060 | 13910 | 1560 |
| 284 | 20230717 | 140300 | 1550785840 | 13910 | 13940 | 13940 | 13910 | 7811 |
| 285 | 20230717 | 140200 | 1442051180 | 13950 | 13940 | 13950 | 13940 | 137 |
| 286 | 20230717 | 140100 | 1440141390 | 13940 | 13950 | 13950 | 13940 | 70 |
| 287 | 20230717 | 140000 | 1439165510 | 13940 | 13930 | 13940 | 13930 | 123 |
| 288 | 20230717 | 135900 | 1437451770 | 13930 | 13940 | 13940 | 13930 | 188 |
| 289 | 20230717 | 135800 | 1434831810 | 13940 | 13940 | 13940 | 13940 | 20 |
| 290 | 20230717 | 135700 | 1434553010 | 13930 | 13940 | 13950 | 13930 | 2446 |
| 291 | 20230717 | 135600 | 1400473660 | 13940 | 13950 | 13950 | 13940 | 426 |
| 292 | 20230717 | 135500 | 1394535210 | 13950 | 13940 | 13950 | 13940 | 1058 |
| 293 | 20230717 | 135400 | 1379786670 | 13940 | 13940 | 13950 | 13940 | 184 |
| 294 | 20230717 | 135300 | 1377221700 | 13940 | 13940 | 13940 | 13940 | 246 |
| 295 | 20230717 | 135200 | 1373792460 | 13950 | 13940 | 13950 | 13940 | 143 |
| 296 | 20230717 | 135100 | 1371798760 | 13940 | 13950 | 13950 | 13940 | 3028 |
| 297 | 20230717 | 135000 | 1329569310 | 13950 | 13960 | 13960 | 13950 | 136 |
| 298 | 20230717 | 134900 | 1327671620 | 13960 | 13960 | 13970 | 13960 | 106 |
| 299 | 20230717 | 134800 | 1326191840 | 13960 | 13960 | 13960 | 13960 | 75 |
| 300 | 20230717 | 134700 | 1325144840 | 13960 | 13950 | 13960 | 13950 | 197 |
| 301 | 20230717 | 134600 | 1322395340 | 13960 | 13960 | 13960 | 13960 | 23 |
| 302 | 20230717 | 134500 | 1322074260 | 13950 | 13960 | 13960 | 13950 | 84 |
| 303 | 20230717 | 134400 | 1320902360 | 13950 | 13970 | 13970 | 13950 | 699 |
| 304 | 20230717 | 134300 | 1311151290 | 13950 | 13970 | 13980 | 13950 | 116 |
| 305 | 20230717 | 134200 | 1309532330 | 13980 | 13950 | 13980 | 13950 | 211 |
| 306 | 20230717 | 134100 | 1306588850 | 13960 | 13960 | 13970 | 13950 | 582 |
| 307 | 20230717 | 134000 | 1298464810 | 13970 | 13970 | 13970 | 13960 | 172 |
| 308 | 20230717 | 133900 | 1296062400 | 13970 | 13980 | 13980 | 13970 | 103 |
| 309 | 20230717 | 133800 | 1294623280 | 13970 | 13970 | 13970 | 13970 | 1 |
| 310 | 20230717 | 133700 | 1294609310 | 13980 | 13950 | 13980 | 13950 | 229 |
| 311 | 20230717 | 133600 | 1291414700 | 13950 | 13960 | 13960 | 13950 | 2177 |
| 312 | 20230717 | 133500 | 1261043310 | 13960 | 13970 | 13970 | 13960 | 156 |
| 313 | 20230717 | 133400 | 1258865540 | 13970 | 13970 | 13970 | 13950 | 231 |
| 314 | 20230717 | 133300 | 1255641280 | 13960 | 13970 | 13970 | 13960 | 178 |
| 315 | 20230717 | 133200 | 1253156390 | 13960 | 13970 | 13970 | 13960 | 1607 |
| 316 | 20230717 | 133100 | 1230722650 | 13970 | 13960 | 13970 | 13960 | 41 |
| 317 | 20230717 | 133000 | 1230150080 | 13960 | 13960 | 13960 | 13960 | 126 |
| 318 | 20230717 | 132900 | 1228391120 | 13970 | 13970 | 13970 | 13960 | 171 |
| 319 | 20230717 | 132800 | 1226003850 | 13960 | 13970 | 13970 | 13960 | 58 |
| 320 | 20230717 | 132700 | 1225193790 | 13970 | 13960 | 13970 | 13960 | 167 |
| 321 | 20230717 | 132600 | 1222861840 | 13970 | 13960 | 13970 | 13960 | 59 |
| 322 | 20230717 | 132500 | 1222038170 | 13960 | 13960 | 13960 | 13960 | 42 |
| 323 | 20230717 | 132400 | 1221451850 | 13980 | 13970 | 13980 | 13960 | 186 |
| 324 | 20230717 | 132300 | 1218854760 | 13970 | 13970 | 13970 | 13960 | 187 |
| 325 | 20230717 | 132200 | 1216242570 | 13970 | 13970 | 13970 | 13970 | 99 |
| 326 | 20230717 | 132100 | 1214859540 | 13970 | 13980 | 13980 | 13970 | 70 |
| 327 | 20230717 | 132000 | 1213881600 | 13980 | 13980 | 13980 | 13970 | 46 |
| 328 | 20230717 | 131900 | 1213238720 | 13980 | 13970 | 13980 | 13970 | 73 |
| 329 | 20230717 | 131800 | 1212218900 | 13970 | 13990 | 13990 | 13970 | 884 |
| 330 | 20230717 | 131700 | 1199868850 | 13990 | 13980 | 13990 | 13980 | 69 |
| 331 | 20230717 | 131600 | 1198904130 | 13980 | 13990 | 13990 | 13980 | 150 |
| 332 | 20230717 | 131500 | 1196806360 | 14000 | 13990 | 14000 | 13990 | 64 |
| 333 | 20230717 | 131400 | 1195910800 | 13990 | 13990 | 14000 | 13990 | 96 |
| 334 | 20230717 | 131300 | 1194567740 | 14000 | 14000 | 14000 | 13990 | 49 |
| 335 | 20230717 | 131200 | 1193881940 | 13990 | 13990 | 13990 | 13980 | 178 |
| 336 | 20230717 | 131100 | 1191392720 | 14000 | 13990 | 14000 | 13980 | 822 |
| 337 | 20230717 | 131000 | 1179894260 | 14000 | 14000 | 14000 | 14000 | 20 |
| 338 | 20230717 | 130900 | 1179614260 | 14000 | 13990 | 14000 | 13990 | 255 |
| 339 | 20230717 | 130800 | 1176046800 | 13990 | 13990 | 13990 | 13980 | 137 |
| 340 | 20230717 | 130700 | 1174130780 | 13990 | 13990 | 13990 | 13990 | 1149 |
| 341 | 20230717 | 130600 | 1158056270 | 14000 | 14000 | 14000 | 14000 | 1 |
| 342 | 20230717 | 130500 | 1158042270 | 14000 | 14010 | 14010 | 13990 | 802 |
| 343 | 20230717 | 130400 | 1146812900 | 14020 | 14020 | 14020 | 14010 | 476 |
| 344 | 20230717 | 130300 | 1140140710 | 14000 | 14030 | 14030 | 14000 | 433 |
| 345 | 20230717 | 130200 | 1134078680 | 14050 | 14050 | 14050 | 13970 | 50 |
| 346 | 20230717 | 130100 | 1133379540 | 14050 | 14030 | 14050 | 14020 | 47 |
| 347 | 20230717 | 130000 | 1132720310 | 13960 | 14020 | 14030 | 13960 | 169 |
| 348 | 20230717 | 125900 | 1130355950 | 13960 | 13960 | 14020 | 13960 | 315 |
| 349 | 20230717 | 125800 | 1125955990 | 13960 | 13960 | 13960 | 13960 | 30 |
| 350 | 20230717 | 125700 | 1125537190 | 13960 | 13960 | 13960 | 13960 | 62 |
| 351 | 20230717 | 125600 | 1124671670 | 13960 | 13960 | 13960 | 13960 | 77 |
| 352 | 20230717 | 125500 | 1123596750 | 13970 | 13960 | 13970 | 13950 | 171 |
| 353 | 20230717 | 125400 | 1121209800 | 13960 | 13960 | 13960 | 13960 | 161 |
| 354 | 20230717 | 125300 | 1118962240 | 13960 | 13960 | 13960 | 13960 | 220 |
| 355 | 20230717 | 125200 | 1115891040 | 13950 | 13960 | 13960 | 13950 | 239 |
| 356 | 20230717 | 125100 | 1112554610 | 13960 | 13960 | 13960 | 13960 | 87 |
| 357 | 20230717 | 125000 | 1111340090 | 13990 | 13950 | 13990 | 13950 | 85 |
| 358 | 20230717 | 124900 | 1110154300 | 13990 | 13950 | 13990 | 13950 | 303 |
| 359 | 20230717 | 124800 | 1105920740 | 13950 | 13970 | 13970 | 13950 | 185 |
| 360 | 20230717 | 124700 | 1103339580 | 13970 | 13960 | 13970 | 13960 | 79 |
| 361 | 20230717 | 124600 | 1102236540 | 13960 | 13960 | 13960 | 13950 | 106 |
| 362 | 20230717 | 124500 | 1100757160 | 13960 | 13960 | 13960 | 13960 | 62 |
| 363 | 20230717 | 124400 | 1099891640 | 13960 | 13960 | 13960 | 13960 | 140 |
| 364 | 20230717 | 124300 | 1097937240 | 13960 | 13980 | 13980 | 13960 | 2043 |
| 365 | 20230717 | 124200 | 1069414490 | 13980 | 13980 | 13990 | 13970 | 193 |
| 366 | 20230717 | 124100 | 1066717110 | 13970 | 13970 | 13970 | 13970 | 65 |
| 367 | 20230717 | 124000 | 1065809060 | 13970 | 13970 | 13970 | 13960 | 1268 |
| 368 | 20230717 | 123900 | 1048095510 | 13980 | 13980 | 13980 | 13980 | 15 |
| 369 | 20230717 | 123800 | 1047885810 | 13980 | 13970 | 13980 | 13970 | 450 |
| 370 | 20230717 | 123700 | 1041599260 | 13990 | 13980 | 13990 | 13970 | 166 |
| 371 | 20230717 | 123600 | 1039279200 | 13980 | 13980 | 13980 | 13980 | 85 |
| 372 | 20230717 | 123500 | 1038090900 | 13980 | 13980 | 13980 | 13980 | 1 |
| 373 | 20230717 | 123400 | 1038076920 | 13980 | 13980 | 13980 | 13980 | 62 |
| 374 | 20230717 | 123300 | 1037210160 | 13980 | 13980 | 13980 | 13980 | 258 |
| 375 | 20230717 | 123200 | 1033603320 | 13980 | 13990 | 13990 | 13980 | 12 |
| 376 | 20230717 | 123100 | 1033435450 | 13990 | 13980 | 13990 | 13980 | 190 |
| 377 | 20230717 | 123000 | 1030778690 | 13980 | 13980 | 13980 | 13980 | 103 |
| 378 | 20230717 | 122900 | 1029338750 | 13980 | 13970 | 13980 | 13970 | 124 |
| 379 | 20230717 | 122800 | 1027606410 | 13980 | 13980 | 13980 | 13980 | 257 |
| 380 | 20230717 | 122700 | 1024013550 | 13970 | 13970 | 13970 | 13970 | 0 |
| 381 | 20230717 | 122600 | 1024013550 | 13970 | 13980 | 13980 | 13970 | 211 |
| 382 | 20230717 | 122500 | 1021065420 | 13970 | 13970 | 13970 | 13970 | 75 |
| 383 | 20230717 | 122400 | 1020017670 | 13970 | 13980 | 13980 | 13970 | 348 |
| 384 | 20230717 | 122300 | 1015153490 | 13980 | 13980 | 13980 | 13980 | 64 |
| 385 | 20230717 | 122200 | 1014258770 | 13980 | 13980 | 13980 | 13980 | 366 |
| 386 | 20230717 | 122100 | 1009142090 | 13980 | 13980 | 13990 | 13980 | 142 |
| 387 | 20230717 | 122000 | 1007156880 | 13980 | 13990 | 13990 | 13980 | 72 |
| 388 | 20230717 | 121900 | 1006150020 | 13990 | 13990 | 13990 | 13990 | 92 |
| 389 | 20230717 | 121800 | 1004862940 | 13980 | 13980 | 13980 | 13980 | 76 |
| 390 | 20230717 | 121700 | 1003800460 | 13980 | 13980 | 13980 | 13980 | 957 |
| 391 | 20230717 | 121600 | 990421600 | 13990 | 13990 | 13990 | 13990 | 111 |
| 392 | 20230717 | 121500 | 988868710 | 13980 | 13980 | 13980 | 13980 | 50 |
| 393 | 20230717 | 121400 | 988169710 | 13980 | 13980 | 13980 | 13980 | 472 |
| 394 | 20230717 | 121300 | 981571150 | 13990 | 13980 | 13990 | 13980 | 67 |
| 395 | 20230717 | 121200 | 980634470 | 13990 | 14000 | 14000 | 13980 | 48 |
| 396 | 20230717 | 121100 | 979963140 | 13990 | 13990 | 13990 | 13990 | 47 |
| 397 | 20230717 | 121000 | 979305610 | 13990 | 14000 | 14000 | 13990 | 76 |
| 398 | 20230717 | 120900 | 978242360 | 13990 | 13990 | 13990 | 13990 | 62 |
| 399 | 20230717 | 120800 | 977374980 | 13990 | 13980 | 13990 | 13980 | 107 |
| 400 | 20230717 | 120700 | 975878250 | 13990 | 13990 | 13990 | 13990 | 22 |
| 401 | 20230717 | 120600 | 975570470 | 13990 | 13980 | 13990 | 13980 | 115 |
| 402 | 20230717 | 120500 | 973962240 | 13980 | 14000 | 14000 | 13980 | 539 |
| 403 | 20230717 | 120400 | 966422370 | 13990 | 13990 | 13990 | 13990 | 30 |
| 404 | 20230717 | 120300 | 966002670 | 13990 | 13990 | 14000 | 13990 | 153 |
| 405 | 20230717 | 120200 | 963861650 | 13990 | 13990 | 13990 | 13990 | 40 |
| 406 | 20230717 | 120100 | 963302050 | 13990 | 13990 | 13990 | 13990 | 65 |
| 407 | 20230717 | 120000 | 962392700 | 13990 | 13990 | 13990 | 13990 | 64 |
| 408 | 20230717 | 115900 | 961497340 | 13990 | 13990 | 13990 | 13990 | 656 |
| 409 | 20230717 | 115800 | 952319900 | 13990 | 14000 | 14000 | 13990 | 79 |
| 410 | 20230717 | 115700 | 951214190 | 14000 | 14000 | 14000 | 14000 | 20 |
| 411 | 20230717 | 115600 | 950934190 | 14000 | 14000 | 14000 | 14000 | 40 |
| 412 | 20230717 | 115500 | 950374190 | 13990 | 13990 | 13990 | 13990 | 98 |
| 413 | 20230717 | 115400 | 949003170 | 13990 | 13990 | 13990 | 13990 | 50 |
| 414 | 20230717 | 115300 | 948303670 | 13990 | 13990 | 13990 | 13990 | 7 |
| 415 | 20230717 | 115200 | 948205740 | 13990 | 13990 | 13990 | 13990 | 182 |
| 416 | 20230717 | 115100 | 945659560 | 13990 | 14000 | 14000 | 13990 | 378 |
| 417 | 20230717 | 115000 | 940370210 | 14000 | 14000 | 14000 | 14000 | 95 |
| 418 | 20230717 | 114900 | 939040210 | 14000 | 14000 | 14000 | 14000 | 62 |
| 419 | 20230717 | 114800 | 938172210 | 14000 | 14000 | 14000 | 14000 | 176 |
| 420 | 20230717 | 114700 | 935708210 | 14000 | 14000 | 14010 | 14000 | 113 |
| 421 | 20230717 | 114600 | 934126160 | 14000 | 14000 | 14000 | 14000 | 62 |
| 422 | 20230717 | 114500 | 933258160 | 14000 | 14000 | 14000 | 14000 | 104 |
| 423 | 20230717 | 114400 | 931802160 | 14000 | 14010 | 14010 | 14000 | 122 |
| 424 | 20230717 | 114300 | 930094100 | 14010 | 14000 | 14010 | 14000 | 50 |
| 425 | 20230717 | 114200 | 929394060 | 14000 | 14000 | 14000 | 14000 | 20 |
| 426 | 20230717 | 114100 | 929114060 | 14000 | 14000 | 14010 | 14000 | 82 |
| 427 | 20230717 | 114000 | 927965860 | 14000 | 14000 | 14000 | 14000 | 56 |
| 428 | 20230717 | 113900 | 927181860 | 14000 | 14000 | 14020 | 14000 | 227 |
| 429 | 20230717 | 113800 | 924003480 | 14000 | 14000 | 14000 | 14000 | 107 |
| 430 | 20230717 | 113700 | 922505480 | 14000 | 14000 | 14000 | 14000 | 368 |
| 431 | 20230717 | 113600 | 917353480 | 14000 | 14000 | 14000 | 14000 | 200 |
| 432 | 20230717 | 113500 | 914553480 | 14000 | 14010 | 14010 | 14000 | 89 |
| 433 | 20230717 | 113400 | 913307020 | 14000 | 14000 | 14000 | 14000 | 79 |
| 434 | 20230717 | 113300 | 912201020 | 14000 | 14000 | 14000 | 14000 | 121 |
| 435 | 20230717 | 113200 | 910507020 | 14000 | 14000 | 14000 | 14000 | 322 |
| 436 | 20230717 | 113100 | 905999020 | 14000 | 14000 | 14000 | 14000 | 46 |
| 437 | 20230717 | 113000 | 905355020 | 14000 | 14010 | 14010 | 14000 | 1318 |
| 438 | 20230717 | 112900 | 886890040 | 14010 | 14020 | 14020 | 14010 | 468 |
| 439 | 20230717 | 112800 | 880329430 | 14020 | 14020 | 14020 | 14020 | 1020 |
| 440 | 20230717 | 112700 | 866029030 | 14030 | 14030 | 14030 | 14030 | 369 |
| 441 | 20230717 | 112600 | 860851960 | 14030 | 14030 | 14030 | 14030 | 10 |
| 442 | 20230717 | 112500 | 860711660 | 14030 | 14030 | 14040 | 14030 | 186 |
| 443 | 20230717 | 112400 | 858101430 | 14030 | 14030 | 14030 | 14030 | 42 |
| 444 | 20230717 | 112300 | 857512170 | 14030 | 14030 | 14050 | 14030 | 45 |
| 445 | 20230717 | 112200 | 856880620 | 14030 | 14030 | 14030 | 14030 | 56 |
| 446 | 20230717 | 112100 | 856094940 | 14030 | 14040 | 14060 | 14030 | 1072 |
| 447 | 20230717 | 112000 | 841049220 | 14040 | 14040 | 14040 | 14040 | 12 |
| 448 | 20230717 | 111900 | 840880740 | 14030 | 14030 | 14030 | 14030 | 55 |
| 449 | 20230717 | 111800 | 840109090 | 14030 | 14030 | 14030 | 14030 | 118 |
| 450 | 20230717 | 111700 | 838453550 | 14030 | 14030 | 14030 | 14030 | 109 |
| 451 | 20230717 | 111600 | 836924280 | 14030 | 14030 | 14030 | 14030 | 10 |
| 452 | 20230717 | 111500 | 836783980 | 14030 | 14030 | 14030 | 14020 | 118 |
| 453 | 20230717 | 111400 | 835128850 | 14020 | 14020 | 14020 | 14020 | 78 |
| 454 | 20230717 | 111300 | 834035290 | 14030 | 14030 | 14030 | 14020 | 87 |
| 455 | 20230717 | 111200 | 832815300 | 14020 | 14030 | 14030 | 14020 | 48 |
| 456 | 20230717 | 111100 | 832142310 | 14020 | 14020 | 14020 | 14020 | 0 |
| 457 | 20230717 | 111000 | 832142310 | 14020 | 14020 | 14030 | 14020 | 126 |
| 458 | 20230717 | 110900 | 830375780 | 14060 | 14060 | 14060 | 14060 | 0 |
| 459 | 20230717 | 110800 | 830375780 | 14060 | 14060 | 14060 | 14020 | 49 |
| 460 | 20230717 | 110700 | 829688640 | 14020 | 14020 | 14020 | 14020 | 42 |
| 461 | 20230717 | 110600 | 829099800 | 14020 | 14020 | 14020 | 14020 | 56 |
| 462 | 20230717 | 110500 | 828314680 | 14020 | 14020 | 14020 | 14010 | 42 |
| 463 | 20230717 | 110400 | 827726040 | 14010 | 14010 | 14010 | 14010 | 105 |
| 464 | 20230717 | 110300 | 826254990 | 14010 | 14000 | 14020 | 14000 | 938 |
| 465 | 20230717 | 110200 | 813105380 | 14010 | 14010 | 14020 | 14010 | 1004 |
| 466 | 20230717 | 110100 | 799038640 | 14010 | 14020 | 14020 | 14010 | 84 |
| 467 | 20230717 | 110000 | 797861570 | 14020 | 14010 | 14020 | 14010 | 134 |
| 468 | 20230717 | 105900 | 795983610 | 14010 | 14020 | 14020 | 14000 | 2547 |
| 469 | 20230717 | 105800 | 760308120 | 14020 | 14020 | 14020 | 14020 | 20 |
| 470 | 20230717 | 105700 | 760027720 | 14020 | 14010 | 14020 | 14010 | 37 |
| 471 | 20230717 | 105600 | 759509180 | 14020 | 14020 | 14020 | 14020 | 417 |
| 472 | 20230717 | 105500 | 753662840 | 14030 | 14020 | 14030 | 14020 | 126 |
| 473 | 20230717 | 105400 | 751895850 | 14020 | 14010 | 14020 | 14010 | 21 |
| 474 | 20230717 | 105300 | 751601440 | 14010 | 14010 | 14020 | 14010 | 127 |
| 475 | 20230717 | 105200 | 749821520 | 14010 | 14010 | 14010 | 14010 | 20 |
| 476 | 20230717 | 105100 | 749541320 | 14010 | 14020 | 14030 | 14010 | 650 |
| 477 | 20230717 | 105000 | 740433580 | 14020 | 14020 | 14020 | 14010 | 89 |
| 478 | 20230717 | 104900 | 739186220 | 14010 | 14010 | 14010 | 14010 | 20 |
| 479 | 20230717 | 104800 | 738906020 | 14010 | 14020 | 14020 | 14010 | 75 |
| 480 | 20230717 | 104700 | 737855070 | 14010 | 14020 | 14020 | 14010 | 71 |
| 481 | 20230717 | 104600 | 736860060 | 14020 | 14020 | 14020 | 14010 | 53 |
| 482 | 20230717 | 104500 | 736117200 | 14020 | 14020 | 14020 | 14010 | 75 |
| 483 | 20230717 | 104400 | 735065900 | 14010 | 14020 | 14020 | 14010 | 126 |
| 484 | 20230717 | 104300 | 733299430 | 14030 | 14030 | 14030 | 14020 | 19 |
| 485 | 20230717 | 104200 | 733032960 | 14020 | 14020 | 14020 | 14020 | 42 |
| 486 | 20230717 | 104100 | 732444120 | 14020 | 14020 | 14020 | 14020 | 1 |
| 487 | 20230717 | 104000 | 732430100 | 14020 | 14050 | 14080 | 14020 | 157 |
| 488 | 20230717 | 103900 | 730224910 | 14020 | 14010 | 14020 | 14010 | 88 |
| 489 | 20230717 | 103800 | 728991570 | 14080 | 14080 | 14080 | 14080 | 10 |
| 490 | 20230717 | 103700 | 728850770 | 14080 | 14030 | 14080 | 14010 | 279 |
| 491 | 20230717 | 103600 | 724938960 | 14030 | 14030 | 14030 | 14030 | 149 |
| 492 | 20230717 | 103500 | 722848490 | 14020 | 14040 | 14050 | 14020 | 53 |
| 493 | 20230717 | 103400 | 722105000 | 14030 | 14030 | 14030 | 14030 | 21 |
| 494 | 20230717 | 103300 | 721810370 | 14020 | 14030 | 14030 | 14020 | 136 |
| 495 | 20230717 | 103200 | 719903100 | 14030 | 14040 | 14090 | 14020 | 777 |
| 496 | 20230717 | 103100 | 708960840 | 14020 | 14030 | 14030 | 14020 | 159 |
| 497 | 20230717 | 103000 | 706731110 | 14030 | 14030 | 14050 | 14030 | 128 |
| 498 | 20230717 | 102900 | 704935050 | 14030 | 14020 | 14030 | 14020 | 118 |
| 499 | 20230717 | 102800 | 703280270 | 14010 | 14020 | 14020 | 14010 | 313 |
| 500 | 20230717 | 102700 | 698892430 | 14020 | 14020 | 14020 | 14010 | 96 |
| 501 | 20230717 | 102600 | 697546710 | 14020 | 14020 | 14020 | 14020 | 51 |
| 502 | 20230717 | 102500 | 696831690 | 14010 | 14050 | 14050 | 14010 | 67 |
| 503 | 20230717 | 102400 | 695891860 | 14060 | 14010 | 14060 | 14010 | 442 |
| 504 | 20230717 | 102300 | 689686800 | 14020 | 14010 | 14020 | 14010 | 55 |
| 505 | 20230717 | 102200 | 688915900 | 14000 | 14010 | 14010 | 14000 | 251 |
| 506 | 20230717 | 102100 | 685401440 | 14000 | 14000 | 14010 | 14000 | 202 |
| 507 | 20230717 | 102000 | 682573250 | 14000 | 14000 | 14000 | 14000 | 10 |
| 508 | 20230717 | 101900 | 682433250 | 14000 | 14000 | 14000 | 14000 | 41 |
| 509 | 20230717 | 101800 | 681859250 | 14020 | 13990 | 14020 | 13980 | 276 |
| 510 | 20230717 | 101700 | 677996810 | 13980 | 13980 | 13980 | 13980 | 76 |
| 511 | 20230717 | 101600 | 676934330 | 13980 | 13980 | 13990 | 13980 | 63 |
| 512 | 20230717 | 101500 | 676053580 | 13980 | 13980 | 13980 | 13980 | 20 |
| 513 | 20230717 | 101400 | 675773980 | 13990 | 13990 | 13990 | 13980 | 96 |
| 514 | 20230717 | 101300 | 674431700 | 13990 | 13980 | 13990 | 13970 | 55 |
| 515 | 20230717 | 101200 | 673662660 | 13970 | 13990 | 13990 | 13970 | 247 |
| 516 | 20230717 | 101100 | 670211250 | 13970 | 13970 | 13970 | 13970 | 87 |
| 517 | 20230717 | 101000 | 668995860 | 13970 | 13970 | 13970 | 13970 | 56 |
| 518 | 20230717 | 100900 | 668213540 | 13970 | 14010 | 14020 | 13970 | 3290 |
| 519 | 20230717 | 100800 | 622212190 | 14000 | 14010 | 14010 | 13990 | 306 |
| 520 | 20230717 | 100700 | 617930170 | 14000 | 14020 | 14030 | 14000 | 616 |
| 521 | 20230717 | 100600 | 609299310 | 14010 | 14010 | 14010 | 14010 | 56 |
| 522 | 20230717 | 100500 | 608514750 | 14010 | 14010 | 14010 | 14010 | 65 |
| 523 | 20230717 | 100400 | 607604100 | 14010 | 13990 | 14010 | 13990 | 214 |
| 524 | 20230717 | 100300 | 604607040 | 14000 | 14000 | 14000 | 13980 | 461 |
| 525 | 20230717 | 100200 | 598159370 | 14000 | 14000 | 14000 | 14000 | 82 |
| 526 | 20230717 | 100100 | 597011370 | 14000 | 14000 | 14000 | 14000 | 20 |
| 527 | 20230717 | 100000 | 596731370 | 14000 | 13990 | 14000 | 13990 | 131 |
| 528 | 20230717 | 095900 | 594897790 | 13990 | 14000 | 14000 | 13990 | 302 |
| 529 | 20230717 | 095800 | 590670480 | 14000 | 14010 | 14010 | 14000 | 8 |
| 530 | 20230717 | 095700 | 590558470 | 13990 | 13990 | 13990 | 13990 | 42 |
| 531 | 20230717 | 095600 | 589970890 | 14030 | 13990 | 14030 | 13990 | 206 |
| 532 | 20230717 | 095500 | 587082610 | 13990 | 13990 | 13990 | 13980 | 120 |
| 533 | 20230717 | 095400 | 585404010 | 13980 | 13990 | 13990 | 13980 | 101 |
| 534 | 20230717 | 095300 | 583991430 | 13990 | 14010 | 14010 | 13990 | 59 |
| 535 | 20230717 | 095200 | 583165840 | 14020 | 13970 | 14020 | 13970 | 130 |
| 536 | 20230717 | 095100 | 581344310 | 13970 | 14010 | 14010 | 13970 | 115 |
| 537 | 20230717 | 095000 | 579735890 | 14010 | 14010 | 14010 | 14010 | 0 |
| 538 | 20230717 | 094900 | 579735890 | 14010 | 13960 | 14020 | 13960 | 2055 |
| 539 | 20230717 | 094800 | 550972950 | 13970 | 13960 | 13970 | 13960 | 211 |
| 540 | 20230717 | 094700 | 548026380 | 14000 | 14000 | 14000 | 14000 | 1 |
| 541 | 20230717 | 094600 | 548012380 | 14000 | 13960 | 14000 | 13950 | 152 |
| 542 | 20230717 | 094500 | 545890440 | 13960 | 13950 | 13960 | 13950 | 330 |
| 543 | 20230717 | 094400 | 541283940 | 13950 | 13950 | 13950 | 13950 | 11 |
| 544 | 20230717 | 094300 | 541130490 | 13950 | 13950 | 13950 | 13950 | 141 |
| 545 | 20230717 | 094200 | 539163540 | 13950 | 13960 | 14030 | 13950 | 710 |
| 546 | 20230717 | 094100 | 529252430 | 13950 | 13970 | 13970 | 13950 | 1042 |
| 547 | 20230717 | 094000 | 514704220 | 13970 | 14040 | 14040 | 13970 | 30 |
| 548 | 20230717 | 093900 | 514283370 | 14040 | 13970 | 14040 | 13970 | 14 |
| 549 | 20230717 | 093800 | 514087510 | 13970 | 14040 | 14040 | 13970 | 88 |
| 550 | 20230717 | 093700 | 512857930 | 14040 | 14050 | 14050 | 14040 | 53 |
| 551 | 20230717 | 093600 | 512113780 | 14050 | 14030 | 14050 | 14030 | 37 |
| 552 | 20230717 | 093500 | 511594230 | 14060 | 14020 | 14060 | 14020 | 39 |
| 553 | 20230717 | 093400 | 511046930 | 13970 | 13960 | 14040 | 13960 | 205 |
| 554 | 20230717 | 093300 | 508185040 | 13950 | 14010 | 14060 | 13950 | 275 |
| 555 | 20230717 | 093200 | 504343460 | 13950 | 13980 | 14000 | 13950 | 3091 |
| 556 | 20230717 | 093100 | 461118300 | 13980 | 13980 | 13980 | 13980 | 10 |
| 557 | 20230717 | 093000 | 460978500 | 13980 | 13950 | 13980 | 13930 | 1544 |
| 558 | 20230717 | 092900 | 439449260 | 13950 | 13980 | 13980 | 13950 | 268 |
| 559 | 20230717 | 092800 | 435706920 | 13980 | 13940 | 13980 | 13940 | 1286 |
| 560 | 20230717 | 092700 | 417758290 | 13940 | 13940 | 13940 | 13940 | 5 |
| 561 | 20230717 | 092600 | 417688590 | 13920 | 13920 | 13920 | 13920 | 283 |
| 562 | 20230717 | 092500 | 413749230 | 13920 | 13920 | 13950 | 13920 | 40 |
| 563 | 20230717 | 092400 | 413192250 | 13920 | 13930 | 13930 | 13920 | 78 |
| 564 | 20230717 | 092300 | 412106420 | 13950 | 13950 | 13950 | 13910 | 93 |
| 565 | 20230717 | 092200 | 410809950 | 13950 | 13910 | 13950 | 13910 | 17 |
| 566 | 20230717 | 092100 | 410573440 | 13910 | 13950 | 13950 | 13900 | 222 |
| 567 | 20230717 | 092000 | 407484290 | 13900 | 13910 | 13950 | 13900 | 338 |
| 568 | 20230717 | 091900 | 402784540 | 13950 | 13950 | 13950 | 13900 | 72 |
| 569 | 20230717 | 091800 | 401783290 | 13950 | 13950 | 13950 | 13950 | 3 |
| 570 | 20230717 | 091700 | 401741440 | 13990 | 13980 | 13990 | 13900 | 2728 |
| 571 | 20230717 | 091600 | 363713540 | 13980 | 13990 | 13990 | 13980 | 6 |
| 572 | 20230717 | 091500 | 363629640 | 13990 | 13990 | 13990 | 13990 | 53 |
| 573 | 20230717 | 091400 | 362888170 | 13940 | 13930 | 13940 | 13930 | 980 |
| 574 | 20230717 | 091300 | 349227170 | 13920 | 13960 | 13960 | 13920 | 3500 |
| 575 | 20230717 | 091200 | 300494810 | 13950 | 14000 | 14000 | 13950 | 17 |
| 576 | 20230717 | 091100 | 300256860 | 14010 | 13950 | 14010 | 13940 | 291 |
| 577 | 20230717 | 091000 | 296198200 | 13940 | 14010 | 14060 | 13940 | 80 |
| 578 | 20230717 | 090900 | 295078260 | 14010 | 13930 | 14010 | 13920 | 316 |
| 579 | 20230717 | 090800 | 290668620 | 13920 | 13960 | 14000 | 13920 | 7531 |
| 580 | 20230717 | 090700 | 185632500 | 13960 | 13940 | 13980 | 13940 | 531 |
| 581 | 20230717 | 090600 | 178226120 | 13940 | 13980 | 13980 | 13930 | 875 |
| 582 | 20230717 | 090500 | 166024480 | 13980 | 14020 | 14020 | 13980 | 1562 |
| 583 | 20230717 | 090400 | 144170800 | 14000 | 14030 | 14070 | 14000 | 1965 |
| 584 | 20230717 | 090300 | 116655550 | 14050 | 14130 | 14140 | 14050 | 1623 |
| 585 | 20230717 | 090200 | 93784830 | 14140 | 14140 | 14140 | 14140 | 802 |
| 586 | 20230717 | 090100 | 82444550 | 14140 | 14200 | 14200 | 14100 | 3357 |
| 587 | 20230717 | 090000 | 34877450 | 14210 | 14200 | 14210 | 14200 | 2456 |