33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 191100 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 15557 |
| 3 | 20230714 | 191000 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 4 | 20230714 | 190900 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 5 | 20230714 | 190800 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 6 | 20230714 | 190700 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 7 | 20230714 | 190600 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 8 | 20230714 | 190500 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 9 | 20230714 | 190400 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 10 | 20230714 | 190300 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 11 | 20230714 | 190200 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 12 | 20230714 | 190100 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 13 | 20230714 | 190000 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 14 | 20230714 | 185900 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 15 | 20230714 | 185800 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 16 | 20230714 | 185700 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 17 | 20230714 | 185600 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 18 | 20230714 | 185500 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 19 | 20230714 | 185400 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 20 | 20230714 | 185300 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 21 | 20230714 | 185200 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 22 | 20230714 | 185100 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 23 | 20230714 | 185000 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 24 | 20230714 | 184900 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 25 | 20230714 | 184800 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 26 | 20230714 | 184700 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 27 | 20230714 | 184600 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 28 | 20230714 | 184500 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 29 | 20230714 | 184400 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 30 | 20230714 | 184300 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 31 | 20230714 | 184200 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 32 | 20230714 | 184100 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 15557 |
| 33 | 20230714 | 184000 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 34 | 20230714 | 183900 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 35 | 20230714 | 183800 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 36 | 20230714 | 183700 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 37 | 20230714 | 183600 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 38 | 20230714 | 183500 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 39 | 20230714 | 183400 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 40 | 20230714 | 183300 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 41 | 20230714 | 183200 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 42 | 20230714 | 183100 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 43 | 20230714 | 183000 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 44 | 20230714 | 182900 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 45 | 20230714 | 182800 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 46 | 20230714 | 182700 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 47 | 20230714 | 182600 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 48 | 20230714 | 182500 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 49 | 20230714 | 182400 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 50 | 20230714 | 182300 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 51 | 20230714 | 182200 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 52 | 20230714 | 182100 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 53 | 20230714 | 182000 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 54 | 20230714 | 181900 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 55 | 20230714 | 181800 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 56 | 20230714 | 181700 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 57 | 20230714 | 181600 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 58 | 20230714 | 181500 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 59 | 20230714 | 181400 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 60 | 20230714 | 181300 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 61 | 20230714 | 181200 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 62 | 20230714 | 181100 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 15557 |
| 63 | 20230714 | 181000 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 64 | 20230714 | 180900 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 65 | 20230714 | 180800 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 66 | 20230714 | 180700 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 67 | 20230714 | 180600 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 68 | 20230714 | 180500 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 69 | 20230714 | 180400 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 70 | 20230714 | 180300 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 71 | 20230714 | 180200 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 72 | 20230714 | 180100 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 73 | 20230714 | 180000 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 74 | 20230714 | 175900 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 75 | 20230714 | 175800 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 76 | 20230714 | 175700 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 77 | 20230714 | 175600 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 78 | 20230714 | 175500 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 79 | 20230714 | 175400 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 80 | 20230714 | 175300 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 81 | 20230714 | 175200 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 82 | 20230714 | 175100 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 83 | 20230714 | 175000 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 84 | 20230714 | 174900 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 85 | 20230714 | 174800 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 86 | 20230714 | 174700 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 87 | 20230714 | 174600 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 88 | 20230714 | 174500 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 89 | 20230714 | 174400 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 90 | 20230714 | 174300 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 91 | 20230714 | 174200 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 92 | 20230714 | 174100 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 15557 |
| 93 | 20230714 | 174000 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 94 | 20230714 | 173900 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 95 | 20230714 | 173800 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 96 | 20230714 | 173700 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 97 | 20230714 | 173600 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 98 | 20230714 | 173500 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 99 | 20230714 | 173400 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 100 | 20230714 | 173300 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 101 | 20230714 | 173200 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 102 | 20230714 | 173100 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 103 | 20230714 | 173000 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 104 | 20230714 | 172900 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 105 | 20230714 | 172800 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 106 | 20230714 | 172700 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 107 | 20230714 | 172600 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 108 | 20230714 | 172500 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 109 | 20230714 | 172400 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 110 | 20230714 | 172300 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 111 | 20230714 | 172200 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 112 | 20230714 | 172100 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 113 | 20230714 | 172000 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 114 | 20230714 | 171900 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 115 | 20230714 | 171800 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 116 | 20230714 | 171700 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 117 | 20230714 | 171600 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 118 | 20230714 | 171500 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 119 | 20230714 | 171400 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 120 | 20230714 | 171300 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 121 | 20230714 | 171200 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 122 | 20230714 | 171100 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 15557 |
| 123 | 20230714 | 171000 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 124 | 20230714 | 170900 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 125 | 20230714 | 170800 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 126 | 20230714 | 170700 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 127 | 20230714 | 170600 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 128 | 20230714 | 170500 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 129 | 20230714 | 170400 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 130 | 20230714 | 170300 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 131 | 20230714 | 170200 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 132 | 20230714 | 170100 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 133 | 20230714 | 170000 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 134 | 20230714 | 165900 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 135 | 20230714 | 165800 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 136 | 20230714 | 165700 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 137 | 20230714 | 165600 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 138 | 20230714 | 165500 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 139 | 20230714 | 165400 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 140 | 20230714 | 165300 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 141 | 20230714 | 165200 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 142 | 20230714 | 165100 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 143 | 20230714 | 165000 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 144 | 20230714 | 164900 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 145 | 20230714 | 164800 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 146 | 20230714 | 164700 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 147 | 20230714 | 164600 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 148 | 20230714 | 164500 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 149 | 20230714 | 164400 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 150 | 20230714 | 164300 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 151 | 20230714 | 164200 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 152 | 20230714 | 164100 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 15557 |
| 153 | 20230714 | 164000 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 154 | 20230714 | 163900 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 155 | 20230714 | 163800 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 156 | 20230714 | 163700 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 157 | 20230714 | 163600 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 158 | 20230714 | 163500 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 159 | 20230714 | 163400 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 160 | 20230714 | 163300 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 161 | 20230714 | 163200 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 162 | 20230714 | 163100 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 163 | 20230714 | 163000 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 164 | 20230714 | 162900 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 165 | 20230714 | 162800 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 166 | 20230714 | 162700 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 167 | 20230714 | 162600 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 168 | 20230714 | 162500 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 169 | 20230714 | 162400 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 170 | 20230714 | 162300 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 171 | 20230714 | 162200 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 172 | 20230714 | 162100 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 173 | 20230714 | 162000 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 174 | 20230714 | 161900 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 175 | 20230714 | 161800 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 176 | 20230714 | 161700 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 177 | 20230714 | 161600 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 178 | 20230714 | 161500 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 179 | 20230714 | 161400 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 180 | 20230714 | 161300 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 181 | 20230714 | 161200 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 182 | 20230714 | 161100 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 15557 |
| 183 | 20230714 | 161000 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 184 | 20230714 | 160900 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 185 | 20230714 | 160800 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 186 | 20230714 | 160700 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 187 | 20230714 | 160600 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 188 | 20230714 | 160500 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 189 | 20230714 | 160400 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 190 | 20230714 | 160300 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 191 | 20230714 | 160200 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 192 | 20230714 | 160100 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 193 | 20230714 | 160000 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 194 | 20230714 | 155900 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 195 | 20230714 | 155800 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 196 | 20230714 | 155700 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 197 | 20230714 | 155600 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 198 | 20230714 | 155500 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 199 | 20230714 | 155400 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 200 | 20230714 | 155300 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 201 | 20230714 | 155200 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 202 | 20230714 | 155100 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 203 | 20230714 | 155000 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 204 | 20230714 | 154900 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 205 | 20230714 | 154800 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 206 | 20230714 | 154700 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 207 | 20230714 | 154600 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 208 | 20230714 | 154500 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 209 | 20230714 | 154400 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 210 | 20230714 | 154300 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 211 | 20230714 | 154200 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 212 | 20230714 | 154100 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 15557 |
| 213 | 20230714 | 154000 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 214 | 20230714 | 153900 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 215 | 20230714 | 153800 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 216 | 20230714 | 153700 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 217 | 20230714 | 153600 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 218 | 20230714 | 153500 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 219 | 20230714 | 153400 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 220 | 20230714 | 153300 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 221 | 20230714 | 153200 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 222 | 20230714 | 153100 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 223 | 20230714 | 153000 | 7421653110 | 14300 | 14300 | 14300 | 14300 | 15557 |
| 224 | 20230714 | 152900 | 7199188010 | 14260 | 14260 | 14260 | 14260 | 0 |
| 225 | 20230714 | 152800 | 7199188010 | 14260 | 14260 | 14260 | 14260 | 0 |
| 226 | 20230714 | 152700 | 7199188010 | 14260 | 14260 | 14260 | 14260 | 0 |
| 227 | 20230714 | 152600 | 7199188010 | 14260 | 14260 | 14260 | 14260 | 0 |
| 228 | 20230714 | 152500 | 7199188010 | 14260 | 14260 | 14260 | 14260 | 0 |
| 229 | 20230714 | 152400 | 7199188010 | 14260 | 14260 | 14260 | 14260 | 0 |
| 230 | 20230714 | 152300 | 7199188010 | 14260 | 14260 | 14260 | 14260 | 0 |
| 231 | 20230714 | 152200 | 7199188010 | 14260 | 14260 | 14260 | 14260 | 0 |
| 232 | 20230714 | 152100 | 7199188010 | 14260 | 14260 | 14260 | 14260 | 0 |
| 233 | 20230714 | 152000 | 7199188010 | 14260 | 14260 | 14260 | 14260 | 0 |
| 234 | 20230714 | 151900 | 7199188010 | 14260 | 14260 | 14280 | 14250 | 6636 |
| 235 | 20230714 | 151800 | 7104497550 | 14260 | 14250 | 14260 | 14240 | 4280 |
| 236 | 20230714 | 151700 | 7043490680 | 14260 | 14220 | 14260 | 14220 | 6538 |
| 237 | 20230714 | 151600 | 6950385480 | 14230 | 14220 | 14240 | 14220 | 2771 |
| 238 | 20230714 | 151500 | 6910948160 | 14220 | 14170 | 14230 | 14170 | 11917 |
| 239 | 20230714 | 151400 | 6741691900 | 14170 | 14170 | 14180 | 14170 | 1298 |
| 240 | 20230714 | 151300 | 6723293390 | 14180 | 14170 | 14180 | 14160 | 1808 |
| 241 | 20230714 | 151200 | 6697670200 | 14170 | 14170 | 14180 | 14160 | 1396 |
| 242 | 20230714 | 151100 | 6677899460 | 14170 | 14170 | 14170 | 14160 | 3233 |
| 243 | 20230714 | 151000 | 6632113550 | 14170 | 14150 | 14170 | 14150 | 2091 |
| 244 | 20230714 | 150900 | 6602512940 | 14170 | 14160 | 14170 | 14150 | 742 |
| 245 | 20230714 | 150800 | 6592002210 | 14160 | 14160 | 14170 | 14130 | 3515 |
| 246 | 20230714 | 150700 | 6542269810 | 14160 | 14170 | 14180 | 14160 | 1169 |
| 247 | 20230714 | 150600 | 6525703570 | 14180 | 14160 | 14180 | 14160 | 962 |
| 248 | 20230714 | 150500 | 6512066360 | 14170 | 14140 | 14170 | 14140 | 976 |
| 249 | 20230714 | 150400 | 6498246750 | 14140 | 14140 | 14160 | 14140 | 4825 |
| 250 | 20230714 | 150300 | 6429979580 | 14150 | 14140 | 14160 | 14140 | 1297 |
| 251 | 20230714 | 150200 | 6411629660 | 14150 | 14180 | 14180 | 14150 | 1833 |
| 252 | 20230714 | 150100 | 6385677350 | 14180 | 14150 | 14180 | 14110 | 5845 |
| 253 | 20230714 | 150000 | 6302967670 | 14160 | 14170 | 14170 | 14150 | 1905 |
| 254 | 20230714 | 145900 | 6275988650 | 14170 | 14210 | 14220 | 14160 | 2890 |
| 255 | 20230714 | 145800 | 6234945490 | 14220 | 14210 | 14240 | 14140 | 7091 |
| 256 | 20230714 | 145700 | 6134297850 | 14220 | 14010 | 14270 | 14010 | 30189 |
| 257 | 20230714 | 145600 | 5708167970 | 14020 | 14000 | 14020 | 14000 | 1961 |
| 258 | 20230714 | 145500 | 5680688190 | 14020 | 14000 | 14020 | 14000 | 3004 |
| 259 | 20230714 | 145400 | 5638611300 | 14000 | 13990 | 14010 | 13990 | 798 |
| 260 | 20230714 | 145300 | 5627437480 | 14010 | 13990 | 14010 | 13990 | 1636 |
| 261 | 20230714 | 145200 | 5604529920 | 14000 | 14000 | 14000 | 13990 | 115 |
| 262 | 20230714 | 145100 | 5602920420 | 14010 | 14010 | 14020 | 14000 | 1496 |
| 263 | 20230714 | 145000 | 5581966420 | 14010 | 14010 | 14020 | 14010 | 195 |
| 264 | 20230714 | 144900 | 5579233500 | 14020 | 14000 | 14020 | 14000 | 114 |
| 265 | 20230714 | 144800 | 5577636090 | 14000 | 14000 | 14010 | 13990 | 772 |
| 266 | 20230714 | 144700 | 5566827760 | 14000 | 14000 | 14000 | 13990 | 862 |
| 267 | 20230714 | 144600 | 5554764430 | 13990 | 13990 | 14000 | 13990 | 465 |
| 268 | 20230714 | 144500 | 5548256340 | 14000 | 13970 | 14000 | 13970 | 2009 |
| 269 | 20230714 | 144400 | 5520162530 | 13980 | 13990 | 13990 | 13970 | 784 |
| 270 | 20230714 | 144300 | 5509202130 | 13990 | 13980 | 14000 | 13980 | 253 |
| 271 | 20230714 | 144200 | 5505662670 | 13980 | 14020 | 14020 | 13980 | 3499 |
| 272 | 20230714 | 144100 | 5456687840 | 14020 | 14010 | 14020 | 14010 | 1359 |
| 273 | 20230714 | 144000 | 5437646730 | 14000 | 14010 | 14010 | 14000 | 3765 |
| 274 | 20230714 | 143900 | 5384936470 | 14010 | 14010 | 14020 | 14000 | 1389 |
| 275 | 20230714 | 143800 | 5365472530 | 14020 | 14020 | 14020 | 14010 | 1842 |
| 276 | 20230714 | 143700 | 5339663600 | 14020 | 14010 | 14020 | 14000 | 3046 |
| 277 | 20230714 | 143600 | 5296996810 | 14010 | 14020 | 14030 | 14010 | 1597 |
| 278 | 20230714 | 143500 | 5274616960 | 14020 | 14010 | 14030 | 14010 | 548 |
| 279 | 20230714 | 143400 | 5266933770 | 14020 | 14010 | 14020 | 14000 | 926 |
| 280 | 20230714 | 143300 | 5253959620 | 14020 | 14020 | 14020 | 14020 | 733 |
| 281 | 20230714 | 143200 | 5243682960 | 14020 | 14010 | 14030 | 14010 | 388 |
| 282 | 20230714 | 143100 | 5238243550 | 14010 | 14020 | 14030 | 14010 | 756 |
| 283 | 20230714 | 143000 | 5227644430 | 14010 | 13990 | 14020 | 13990 | 664 |
| 284 | 20230714 | 142900 | 5218348510 | 13990 | 13970 | 13990 | 13970 | 644 |
| 285 | 20230714 | 142800 | 5209347800 | 13980 | 13980 | 13980 | 13970 | 205 |
| 286 | 20230714 | 142700 | 5206483050 | 14000 | 14000 | 14000 | 13980 | 514 |
| 287 | 20230714 | 142600 | 5199291990 | 14000 | 14010 | 14010 | 14000 | 160 |
| 288 | 20230714 | 142500 | 5197050450 | 14010 | 13980 | 14020 | 13980 | 222 |
| 289 | 20230714 | 142400 | 5193939290 | 13980 | 14000 | 14020 | 13980 | 586 |
| 290 | 20230714 | 142300 | 5185738260 | 14010 | 14000 | 14030 | 14000 | 286 |
| 291 | 20230714 | 142200 | 5181732100 | 14000 | 14000 | 14030 | 14000 | 17 |
| 292 | 20230714 | 142100 | 5181493740 | 14000 | 13990 | 14030 | 13980 | 1276 |
| 293 | 20230714 | 142000 | 5163625330 | 13980 | 13990 | 14000 | 13980 | 679 |
| 294 | 20230714 | 141900 | 5154124320 | 13980 | 13980 | 13990 | 13980 | 378 |
| 295 | 20230714 | 141800 | 5148837730 | 13980 | 13960 | 13980 | 13960 | 790 |
| 296 | 20230714 | 141700 | 5137796290 | 13960 | 13940 | 13960 | 13910 | 893 |
| 297 | 20230714 | 141600 | 5125341740 | 13950 | 13920 | 13960 | 13920 | 366 |
| 298 | 20230714 | 141500 | 5120237500 | 13920 | 13930 | 13960 | 13900 | 1259 |
| 299 | 20230714 | 141400 | 5102675600 | 13960 | 13960 | 13960 | 13920 | 3990 |
| 300 | 20230714 | 141300 | 5047053430 | 13960 | 13970 | 13980 | 13960 | 415 |
| 301 | 20230714 | 141200 | 5041255530 | 13980 | 13970 | 13980 | 13970 | 171 |
| 302 | 20230714 | 141100 | 5038865720 | 13980 | 13970 | 13980 | 13970 | 375 |
| 303 | 20230714 | 141000 | 5033625780 | 13980 | 13970 | 13990 | 13950 | 461 |
| 304 | 20230714 | 140900 | 5027185060 | 13980 | 13930 | 13990 | 13930 | 593 |
| 305 | 20230714 | 140800 | 5018897340 | 13920 | 13930 | 13930 | 13910 | 391 |
| 306 | 20230714 | 140700 | 5013455110 | 13930 | 13920 | 14000 | 13920 | 673 |
| 307 | 20230714 | 140600 | 5004080730 | 13930 | 13970 | 13970 | 13930 | 3855 |
| 308 | 20230714 | 140500 | 4950268990 | 13970 | 13960 | 14010 | 13940 | 767 |
| 309 | 20230714 | 140400 | 4939558180 | 13970 | 13950 | 13970 | 13940 | 198 |
| 310 | 20230714 | 140300 | 4936794080 | 13970 | 13950 | 13970 | 13950 | 402 |
| 311 | 20230714 | 140200 | 4931183720 | 13970 | 14000 | 14000 | 13970 | 505 |
| 312 | 20230714 | 140100 | 4924124980 | 13990 | 13980 | 13990 | 13980 | 372 |
| 313 | 20230714 | 140000 | 4918921000 | 13980 | 13980 | 14000 | 13980 | 18 |
| 314 | 20230714 | 135900 | 4918669100 | 13980 | 14030 | 14030 | 13980 | 2614 |
| 315 | 20230714 | 135800 | 4882077610 | 14040 | 14040 | 14040 | 14030 | 1604 |
| 316 | 20230714 | 135700 | 4859573100 | 14040 | 14040 | 14040 | 14030 | 236 |
| 317 | 20230714 | 135600 | 4856261010 | 14040 | 14030 | 14050 | 14030 | 1905 |
| 318 | 20230714 | 135500 | 4829514230 | 14030 | 14020 | 14030 | 14020 | 17 |
| 319 | 20230714 | 135400 | 4829275860 | 14030 | 14020 | 14030 | 14020 | 129 |
| 320 | 20230714 | 135300 | 4827467150 | 14020 | 14030 | 14030 | 14020 | 150 |
| 321 | 20230714 | 135200 | 4825363140 | 14030 | 14010 | 14030 | 14010 | 218 |
| 322 | 20230714 | 135100 | 4822306600 | 14010 | 14020 | 14020 | 14010 | 131 |
| 323 | 20230714 | 135000 | 4820470020 | 14010 | 14010 | 14020 | 14010 | 12 |
| 324 | 20230714 | 134900 | 4820301830 | 14030 | 14020 | 14030 | 14000 | 1166 |
| 325 | 20230714 | 134800 | 4803951480 | 14030 | 13990 | 14030 | 13990 | 2754 |
| 326 | 20230714 | 134700 | 4765342420 | 13980 | 13990 | 13990 | 13980 | 109 |
| 327 | 20230714 | 134600 | 4763817720 | 13990 | 14010 | 14010 | 13990 | 1604 |
| 328 | 20230714 | 134500 | 4741367970 | 14010 | 14010 | 14030 | 14010 | 1719 |
| 329 | 20230714 | 134400 | 4717284540 | 14030 | 14020 | 14030 | 14020 | 1119 |
| 330 | 20230714 | 134300 | 4701593910 | 14030 | 14020 | 14030 | 14020 | 669 |
| 331 | 20230714 | 134200 | 4692212960 | 14020 | 14010 | 14030 | 14010 | 1650 |
| 332 | 20230714 | 134100 | 4669080310 | 14020 | 14000 | 14020 | 14000 | 621 |
| 333 | 20230714 | 134000 | 4660379850 | 14010 | 13980 | 14010 | 13970 | 1648 |
| 334 | 20230714 | 133900 | 4637315280 | 13970 | 13970 | 13980 | 13970 | 183 |
| 335 | 20230714 | 133800 | 4634758700 | 13970 | 13970 | 13980 | 13960 | 564 |
| 336 | 20230714 | 133700 | 4626883490 | 13970 | 13960 | 13970 | 13960 | 157 |
| 337 | 20230714 | 133600 | 4624691620 | 13970 | 13970 | 13970 | 13960 | 23 |
| 338 | 20230714 | 133500 | 4624370350 | 13950 | 13980 | 13980 | 13950 | 841 |
| 339 | 20230714 | 133400 | 4612625150 | 13990 | 13990 | 14010 | 13990 | 465 |
| 340 | 20230714 | 133300 | 4606119570 | 14010 | 13990 | 14010 | 13980 | 839 |
| 341 | 20230714 | 133200 | 4594382230 | 13990 | 14000 | 14000 | 13990 | 2621 |
| 342 | 20230714 | 133100 | 4557701180 | 14000 | 14030 | 14030 | 14000 | 433 |
| 343 | 20230714 | 133000 | 4551638760 | 14030 | 14030 | 14040 | 14010 | 3828 |
| 344 | 20230714 | 132900 | 4497951530 | 14040 | 14030 | 14040 | 14030 | 650 |
| 345 | 20230714 | 132800 | 4488830120 | 14040 | 14050 | 14050 | 14030 | 5005 |
| 346 | 20230714 | 132700 | 4418574040 | 14050 | 14030 | 14060 | 14030 | 1905 |
| 347 | 20230714 | 132600 | 4391810940 | 14040 | 14040 | 14040 | 14040 | 737 |
| 348 | 20230714 | 132500 | 4381463460 | 14040 | 14070 | 14070 | 14040 | 3538 |
| 349 | 20230714 | 132400 | 4331725560 | 14070 | 14070 | 14070 | 14060 | 314 |
| 350 | 20230714 | 132300 | 4327307660 | 14070 | 14050 | 14070 | 14050 | 659 |
| 351 | 20230714 | 132200 | 4318042260 | 14050 | 14040 | 14050 | 14040 | 1256 |
| 352 | 20230714 | 132100 | 4300397600 | 14050 | 14030 | 14050 | 14030 | 843 |
| 353 | 20230714 | 132000 | 4288558980 | 14030 | 14040 | 14040 | 14020 | 846 |
| 354 | 20230714 | 131900 | 4276689480 | 14040 | 14040 | 14040 | 14020 | 604 |
| 355 | 20230714 | 131800 | 4268210090 | 14040 | 14020 | 14050 | 14020 | 4279 |
| 356 | 20230714 | 131700 | 4208132420 | 14010 | 14000 | 14010 | 14000 | 272 |
| 357 | 20230714 | 131600 | 4204322890 | 14000 | 14000 | 14000 | 13990 | 3189 |
| 358 | 20230714 | 131500 | 4159676940 | 14000 | 13980 | 14000 | 13980 | 2077 |
| 359 | 20230714 | 131400 | 4130613820 | 13990 | 13980 | 13990 | 13980 | 1364 |
| 360 | 20230714 | 131300 | 4111533970 | 13980 | 13960 | 13980 | 13950 | 1065 |
| 361 | 20230714 | 131200 | 4096656120 | 13980 | 13970 | 13980 | 13950 | 709 |
| 362 | 20230714 | 131100 | 4086751410 | 13980 | 13990 | 13990 | 13950 | 1309 |
| 363 | 20230714 | 131000 | 4068442820 | 13990 | 13890 | 13990 | 13880 | 7866 |
| 364 | 20230714 | 130900 | 3958633370 | 13890 | 13890 | 13890 | 13860 | 50 |
| 365 | 20230714 | 130800 | 3957938990 | 13900 | 13880 | 13910 | 13860 | 941 |
| 366 | 20230714 | 130700 | 3944883950 | 13880 | 13920 | 13920 | 13880 | 422 |
| 367 | 20230714 | 130600 | 3939019060 | 13920 | 13910 | 13920 | 13910 | 34 |
| 368 | 20230714 | 130500 | 3938545890 | 13910 | 13920 | 13920 | 13910 | 441 |
| 369 | 20230714 | 130400 | 3932410360 | 13920 | 13920 | 13930 | 13920 | 202 |
| 370 | 20230714 | 130300 | 3929598340 | 13930 | 13930 | 13930 | 13920 | 97 |
| 371 | 20230714 | 130200 | 3928247160 | 13920 | 13930 | 13930 | 13920 | 179 |
| 372 | 20230714 | 130100 | 3925755050 | 13930 | 13930 | 13930 | 13920 | 155 |
| 373 | 20230714 | 130000 | 3923595910 | 13930 | 13910 | 13930 | 13910 | 685 |
| 374 | 20230714 | 125900 | 3914054740 | 13930 | 13920 | 13930 | 13910 | 650 |
| 375 | 20230714 | 125800 | 3905007730 | 13930 | 13920 | 13930 | 13910 | 151 |
| 376 | 20230714 | 125700 | 3902905770 | 13920 | 13920 | 13920 | 13910 | 186 |
| 377 | 20230714 | 125600 | 3900316800 | 13930 | 13930 | 13930 | 13920 | 1276 |
| 378 | 20230714 | 125500 | 3882542260 | 13930 | 13930 | 13940 | 13930 | 499 |
| 379 | 20230714 | 125400 | 3875590850 | 13930 | 13880 | 13930 | 13880 | 491 |
| 380 | 20230714 | 125300 | 3868768750 | 13870 | 13910 | 13940 | 13870 | 1499 |
| 381 | 20230714 | 125200 | 3847929560 | 13920 | 13880 | 13950 | 13880 | 4033 |
| 382 | 20230714 | 125100 | 3791835210 | 13860 | 13860 | 13870 | 13850 | 3141 |
| 383 | 20230714 | 125000 | 3748288030 | 13850 | 13850 | 13850 | 13840 | 2439 |
| 384 | 20230714 | 124900 | 3714508800 | 13850 | 13840 | 13850 | 13840 | 75 |
| 385 | 20230714 | 124800 | 3713470190 | 13830 | 13830 | 13850 | 13830 | 2284 |
| 386 | 20230714 | 124700 | 3681871270 | 13820 | 13820 | 13830 | 13820 | 413 |
| 387 | 20230714 | 124600 | 3676163470 | 13820 | 13830 | 13830 | 13820 | 25 |
| 388 | 20230714 | 124500 | 3675817730 | 13830 | 13830 | 13830 | 13810 | 1055 |
| 389 | 20230714 | 124400 | 3661234940 | 13830 | 13830 | 13830 | 13830 | 379 |
| 390 | 20230714 | 124300 | 3655993370 | 13830 | 13820 | 13830 | 13820 | 425 |
| 391 | 20230714 | 124200 | 3650119680 | 13820 | 13820 | 13820 | 13810 | 143 |
| 392 | 20230714 | 124100 | 3648144580 | 13820 | 13820 | 13830 | 13820 | 477 |
| 393 | 20230714 | 124000 | 3641552400 | 13820 | 13820 | 13830 | 13820 | 566 |
| 394 | 20230714 | 123900 | 3633730140 | 13820 | 13820 | 13820 | 13820 | 307 |
| 395 | 20230714 | 123800 | 3629487400 | 13830 | 13830 | 13830 | 13820 | 408 |
| 396 | 20230714 | 123700 | 3623847960 | 13830 | 13820 | 13830 | 13820 | 655 |
| 397 | 20230714 | 123600 | 3614791110 | 13830 | 13820 | 13830 | 13820 | 26 |
| 398 | 20230714 | 123500 | 3614431550 | 13830 | 13840 | 13840 | 13830 | 344 |
| 399 | 20230714 | 123400 | 3609673790 | 13830 | 13830 | 13830 | 13830 | 150 |
| 400 | 20230714 | 123300 | 3607599290 | 13830 | 13830 | 13840 | 13830 | 37 |
| 401 | 20230714 | 123200 | 3607087440 | 13830 | 13840 | 13840 | 13830 | 257 |
| 402 | 20230714 | 123100 | 3603530590 | 13840 | 13830 | 13840 | 13830 | 154 |
| 403 | 20230714 | 123000 | 3601400580 | 13830 | 13840 | 13840 | 13830 | 375 |
| 404 | 20230714 | 122900 | 3596210710 | 13830 | 13830 | 13840 | 13830 | 253 |
| 405 | 20230714 | 122800 | 3592711590 | 13820 | 13820 | 13820 | 13820 | 275 |
| 406 | 20230714 | 122700 | 3588911090 | 13830 | 13830 | 13830 | 13830 | 33 |
| 407 | 20230714 | 122600 | 3588454700 | 13820 | 13840 | 13840 | 13820 | 212 |
| 408 | 20230714 | 122500 | 3585522550 | 13840 | 13830 | 13840 | 13830 | 190 |
| 409 | 20230714 | 122400 | 3582894670 | 13830 | 13840 | 13840 | 13830 | 478 |
| 410 | 20230714 | 122300 | 3576283650 | 13830 | 13840 | 13840 | 13830 | 31 |
| 411 | 20230714 | 122200 | 3575854620 | 13830 | 13840 | 13840 | 13820 | 299 |
| 412 | 20230714 | 122100 | 3571720590 | 13830 | 13840 | 13840 | 13830 | 101 |
| 413 | 20230714 | 122000 | 3570323750 | 13820 | 13820 | 13840 | 13820 | 153 |
| 414 | 20230714 | 121900 | 3568208550 | 13830 | 13840 | 13840 | 13830 | 354 |
| 415 | 20230714 | 121800 | 3563312690 | 13830 | 13830 | 13840 | 13830 | 47 |
| 416 | 20230714 | 121700 | 3562662550 | 13830 | 13810 | 13830 | 13810 | 535 |
| 417 | 20230714 | 121600 | 3555270890 | 13810 | 13810 | 13820 | 13810 | 395 |
| 418 | 20230714 | 121500 | 3549815700 | 13820 | 13820 | 13820 | 13820 | 14 |
| 419 | 20230714 | 121400 | 3549622220 | 13820 | 13810 | 13820 | 13800 | 142 |
| 420 | 20230714 | 121300 | 3547661030 | 13820 | 13820 | 13820 | 13820 | 52 |
| 421 | 20230714 | 121200 | 3546942390 | 13810 | 13810 | 13810 | 13810 | 3 |
| 422 | 20230714 | 121100 | 3546900960 | 13810 | 13800 | 13810 | 13800 | 235 |
| 423 | 20230714 | 121000 | 3543657430 | 13800 | 13800 | 13810 | 13800 | 221 |
| 424 | 20230714 | 120900 | 3540607580 | 13810 | 13810 | 13810 | 13810 | 34 |
| 425 | 20230714 | 120800 | 3540138040 | 13810 | 13810 | 13810 | 13810 | 124 |
| 426 | 20230714 | 120700 | 3538425600 | 13820 | 13810 | 13820 | 13810 | 548 |
| 427 | 20230714 | 120600 | 3530857390 | 13820 | 13810 | 13820 | 13810 | 1537 |
| 428 | 20230714 | 120500 | 3509631380 | 13810 | 13820 | 13820 | 13810 | 47 |
| 429 | 20230714 | 120400 | 3508982270 | 13810 | 13810 | 13810 | 13810 | 159 |
| 430 | 20230714 | 120300 | 3506786480 | 13810 | 13810 | 13810 | 13800 | 289 |
| 431 | 20230714 | 120200 | 3502795530 | 13810 | 13820 | 13820 | 13810 | 71 |
| 432 | 20230714 | 120100 | 3501814640 | 13810 | 13820 | 13820 | 13810 | 4 |
| 433 | 20230714 | 120000 | 3501759380 | 13820 | 13800 | 13820 | 13800 | 2162 |
| 434 | 20230714 | 115900 | 3471923280 | 13800 | 13810 | 13810 | 13800 | 1097 |
| 435 | 20230714 | 115800 | 3456778680 | 13810 | 13820 | 13820 | 13810 | 29 |
| 436 | 20230714 | 115700 | 3456377910 | 13810 | 13820 | 13820 | 13810 | 341 |
| 437 | 20230714 | 115600 | 3451668440 | 13820 | 13810 | 13820 | 13810 | 30 |
| 438 | 20230714 | 115500 | 3451254000 | 13810 | 13830 | 13830 | 13810 | 515 |
| 439 | 20230714 | 115400 | 3444141590 | 13830 | 13810 | 13830 | 13810 | 208 |
| 440 | 20230714 | 115300 | 3441268780 | 13810 | 13830 | 13830 | 13810 | 295 |
| 441 | 20230714 | 115200 | 3437194510 | 13820 | 13830 | 13830 | 13820 | 1567 |
| 442 | 20230714 | 115100 | 3415534610 | 13830 | 13840 | 13840 | 13830 | 2270 |
| 443 | 20230714 | 115000 | 3384139920 | 13850 | 13830 | 13850 | 13830 | 196 |
| 444 | 20230714 | 114900 | 3381427870 | 13830 | 13830 | 13840 | 13830 | 64 |
| 445 | 20230714 | 114800 | 3380542620 | 13840 | 13850 | 13850 | 13830 | 283 |
| 446 | 20230714 | 114700 | 3376626490 | 13850 | 13850 | 13850 | 13850 | 40 |
| 447 | 20230714 | 114600 | 3376072490 | 13830 | 13840 | 13850 | 13830 | 1717 |
| 448 | 20230714 | 114500 | 3352308260 | 13850 | 13850 | 13850 | 13840 | 154 |
| 449 | 20230714 | 114400 | 3350176510 | 13840 | 13850 | 13850 | 13840 | 39 |
| 450 | 20230714 | 114300 | 3349636560 | 13840 | 13850 | 13850 | 13840 | 117 |
| 451 | 20230714 | 114200 | 3348016230 | 13850 | 13850 | 13850 | 13840 | 157 |
| 452 | 20230714 | 114100 | 3345842930 | 13840 | 13840 | 13850 | 13840 | 102 |
| 453 | 20230714 | 114000 | 3344431150 | 13850 | 13840 | 13850 | 13840 | 378 |
| 454 | 20230714 | 113900 | 3339197030 | 13840 | 13850 | 13850 | 13830 | 127 |
| 455 | 20230714 | 113800 | 3337438770 | 13850 | 13840 | 13850 | 13830 | 129 |
| 456 | 20230714 | 113700 | 3335654370 | 13830 | 13850 | 13850 | 13830 | 435 |
| 457 | 20230714 | 113600 | 3329637870 | 13850 | 13840 | 13850 | 13840 | 750 |
| 458 | 20230714 | 113500 | 3319253370 | 13840 | 13840 | 13840 | 13840 | 20 |
| 459 | 20230714 | 113400 | 3318976570 | 13830 | 13810 | 13830 | 13810 | 731 |
| 460 | 20230714 | 113300 | 3308873240 | 13810 | 13800 | 13810 | 13800 | 2349 |
| 461 | 20230714 | 113200 | 3276451720 | 13800 | 13790 | 13800 | 13790 | 1598 |
| 462 | 20230714 | 113100 | 3254401900 | 13780 | 13780 | 13790 | 13780 | 185 |
| 463 | 20230714 | 113000 | 3251852410 | 13770 | 13770 | 13780 | 13770 | 408 |
| 464 | 20230714 | 112900 | 3246234150 | 13770 | 13760 | 13770 | 13760 | 118 |
| 465 | 20230714 | 112800 | 3244610190 | 13750 | 13760 | 13760 | 13740 | 828 |
| 466 | 20230714 | 112700 | 3233225180 | 13760 | 13750 | 13760 | 13740 | 72 |
| 467 | 20230714 | 112600 | 3232235070 | 13750 | 13750 | 13750 | 13750 | 9 |
| 468 | 20230714 | 112500 | 3232111320 | 13740 | 13760 | 13760 | 13740 | 148 |
| 469 | 20230714 | 112400 | 3230076220 | 13740 | 13750 | 13760 | 13740 | 1544 |
| 470 | 20230714 | 112300 | 3208846080 | 13750 | 13750 | 13760 | 13750 | 51 |
| 471 | 20230714 | 112200 | 3208144810 | 13750 | 13760 | 13760 | 13750 | 484 |
| 472 | 20230714 | 112100 | 3201486140 | 13760 | 13780 | 13780 | 13760 | 102 |
| 473 | 20230714 | 112000 | 3200081500 | 13780 | 13770 | 13780 | 13760 | 5021 |
| 474 | 20230714 | 111900 | 3130945280 | 13780 | 13780 | 13790 | 13770 | 454 |
| 475 | 20230714 | 111800 | 3124690120 | 13790 | 13790 | 13790 | 13770 | 1371 |
| 476 | 20230714 | 111700 | 3105810130 | 13780 | 13770 | 13780 | 13770 | 1341 |
| 477 | 20230714 | 111600 | 3087335360 | 13780 | 13770 | 13780 | 13770 | 573 |
| 478 | 20230714 | 111500 | 3079444950 | 13770 | 13760 | 13770 | 13760 | 107 |
| 479 | 20230714 | 111400 | 3077971800 | 13760 | 13760 | 13760 | 13750 | 480 |
| 480 | 20230714 | 111300 | 3071368290 | 13760 | 13760 | 13760 | 13750 | 92 |
| 481 | 20230714 | 111200 | 3070103090 | 13760 | 13740 | 13760 | 13740 | 105 |
| 482 | 20230714 | 111100 | 3068658390 | 13760 | 13760 | 13760 | 13750 | 132 |
| 483 | 20230714 | 111000 | 3066843020 | 13760 | 13750 | 13760 | 13740 | 908 |
| 484 | 20230714 | 110900 | 3054366840 | 13770 | 13750 | 13770 | 13740 | 962 |
| 485 | 20230714 | 110800 | 3041142460 | 13750 | 13770 | 13780 | 13750 | 1029 |
| 486 | 20230714 | 110700 | 3026971890 | 13770 | 13770 | 13770 | 13770 | 106 |
| 487 | 20230714 | 110600 | 3025512270 | 13750 | 13750 | 13750 | 13740 | 139 |
| 488 | 20230714 | 110500 | 3023601150 | 13740 | 13750 | 13750 | 13740 | 46 |
| 489 | 20230714 | 110400 | 3022968660 | 13740 | 13740 | 13740 | 13740 | 534 |
| 490 | 20230714 | 110300 | 3015631500 | 13740 | 13730 | 13750 | 13730 | 71 |
| 491 | 20230714 | 110200 | 3014656050 | 13730 | 13750 | 13750 | 13730 | 1918 |
| 492 | 20230714 | 110100 | 2988305810 | 13740 | 13720 | 13740 | 13720 | 292 |
| 493 | 20230714 | 110000 | 2984295160 | 13730 | 13720 | 13730 | 13720 | 357 |
| 494 | 20230714 | 105900 | 2979395050 | 13720 | 13730 | 13730 | 13720 | 196 |
| 495 | 20230714 | 105800 | 2976705280 | 13720 | 13720 | 13720 | 13720 | 700 |
| 496 | 20230714 | 105700 | 2967101280 | 13720 | 13720 | 13730 | 13720 | 274 |
| 497 | 20230714 | 105600 | 2963341620 | 13720 | 13740 | 13740 | 13720 | 72 |
| 498 | 20230714 | 105500 | 2962353380 | 13720 | 13720 | 13720 | 13710 | 1914 |
| 499 | 20230714 | 105400 | 2936093430 | 13720 | 13750 | 13750 | 13720 | 617 |
| 500 | 20230714 | 105300 | 2927622230 | 13750 | 13730 | 13750 | 13730 | 64 |
| 501 | 20230714 | 105200 | 2926742870 | 13730 | 13730 | 13730 | 13720 | 1073 |
| 502 | 20230714 | 105100 | 2912011080 | 13730 | 13720 | 13730 | 13720 | 353 |
| 503 | 20230714 | 105000 | 2907167790 | 13730 | 13730 | 13730 | 13720 | 52 |
| 504 | 20230714 | 104900 | 2906453940 | 13730 | 13730 | 13730 | 13720 | 120 |
| 505 | 20230714 | 104800 | 2904806850 | 13740 | 13720 | 13740 | 13720 | 294 |
| 506 | 20230714 | 104700 | 2900770260 | 13720 | 13730 | 13730 | 13720 | 317 |
| 507 | 20230714 | 104600 | 2896418010 | 13740 | 13740 | 13760 | 13740 | 679 |
| 508 | 20230714 | 104500 | 2887086900 | 13750 | 13760 | 13770 | 13750 | 814 |
| 509 | 20230714 | 104400 | 2875891070 | 13760 | 13750 | 13760 | 13750 | 45 |
| 510 | 20230714 | 104300 | 2875272030 | 13750 | 13750 | 13750 | 13750 | 123 |
| 511 | 20230714 | 104200 | 2873580780 | 13750 | 13760 | 13760 | 13750 | 489 |
| 512 | 20230714 | 104100 | 2866856700 | 13750 | 13740 | 13750 | 13730 | 1104 |
| 513 | 20230714 | 104000 | 2851687890 | 13740 | 13740 | 13740 | 13730 | 81 |
| 514 | 20230714 | 103900 | 2850575090 | 13750 | 13750 | 13750 | 13750 | 33 |
| 515 | 20230714 | 103800 | 2850121340 | 13730 | 13730 | 13730 | 13730 | 704 |
| 516 | 20230714 | 103700 | 2840455420 | 13730 | 13720 | 13750 | 13720 | 552 |
| 517 | 20230714 | 103600 | 2832877460 | 13730 | 13720 | 13730 | 13710 | 408 |
| 518 | 20230714 | 103500 | 2827279880 | 13720 | 13730 | 13730 | 13720 | 1763 |
| 519 | 20230714 | 103400 | 2803091170 | 13720 | 13730 | 13730 | 13720 | 145 |
| 520 | 20230714 | 103300 | 2801101570 | 13730 | 13730 | 13730 | 13720 | 196 |
| 521 | 20230714 | 103200 | 2798410990 | 13730 | 13740 | 13740 | 13730 | 247 |
| 522 | 20230714 | 103100 | 2795019610 | 13740 | 13710 | 13740 | 13710 | 173 |
| 523 | 20230714 | 103000 | 2792647110 | 13710 | 13720 | 13720 | 13710 | 265 |
| 524 | 20230714 | 102900 | 2789013380 | 13710 | 13710 | 13720 | 13710 | 1318 |
| 525 | 20230714 | 102800 | 2770935180 | 13710 | 13720 | 13720 | 13710 | 364 |
| 526 | 20230714 | 102700 | 2765944500 | 13760 | 13700 | 13760 | 13700 | 1816 |
| 527 | 20230714 | 102600 | 2741051140 | 13710 | 13710 | 13710 | 13700 | 1112 |
| 528 | 20230714 | 102500 | 2725810510 | 13700 | 13750 | 13750 | 13700 | 2410 |
| 529 | 20230714 | 102400 | 2692756890 | 13750 | 13740 | 13750 | 13720 | 1074 |
| 530 | 20230714 | 102300 | 2678018550 | 13740 | 13740 | 13740 | 13740 | 301 |
| 531 | 20230714 | 102200 | 2673882810 | 13740 | 13730 | 13750 | 13720 | 1354 |
| 532 | 20230714 | 102100 | 2655289390 | 13730 | 13720 | 13730 | 13720 | 193 |
| 533 | 20230714 | 102000 | 2652640540 | 13720 | 13710 | 13720 | 13710 | 395 |
| 534 | 20230714 | 101900 | 2647222870 | 13720 | 13700 | 13730 | 13700 | 634 |
| 535 | 20230714 | 101800 | 2638522710 | 13700 | 13720 | 13720 | 13700 | 6583 |
| 536 | 20230714 | 101700 | 2548281080 | 13720 | 13720 | 13730 | 13720 | 1267 |
| 537 | 20230714 | 101600 | 2530895340 | 13720 | 13730 | 13730 | 13720 | 1396 |
| 538 | 20230714 | 101500 | 2511730260 | 13730 | 13730 | 13740 | 13730 | 94 |
| 539 | 20230714 | 101400 | 2510439590 | 13730 | 13720 | 13730 | 13720 | 4926 |
| 540 | 20230714 | 101300 | 2442847820 | 13720 | 13740 | 13740 | 13720 | 1082 |
| 541 | 20230714 | 101200 | 2427995700 | 13740 | 13740 | 13750 | 13740 | 418 |
| 542 | 20230714 | 101100 | 2422250930 | 13740 | 13730 | 13750 | 13720 | 2303 |
| 543 | 20230714 | 101000 | 2390625670 | 13730 | 13730 | 13740 | 13730 | 479 |
| 544 | 20230714 | 100900 | 2384048810 | 13730 | 13730 | 13740 | 13730 | 439 |
| 545 | 20230714 | 100800 | 2378021030 | 13730 | 13740 | 13740 | 13720 | 246 |
| 546 | 20230714 | 100700 | 2374644280 | 13720 | 13750 | 13760 | 13720 | 5131 |
| 547 | 20230714 | 100600 | 2304199560 | 13750 | 13750 | 13750 | 13740 | 916 |
| 548 | 20230714 | 100500 | 2291613560 | 13750 | 13760 | 13760 | 13750 | 113 |
| 549 | 20230714 | 100400 | 2290059520 | 13760 | 13730 | 13760 | 13730 | 418 |
| 550 | 20230714 | 100300 | 2284310350 | 13730 | 13750 | 13750 | 13730 | 10961 |
| 551 | 20230714 | 100200 | 2133711580 | 13750 | 13760 | 13760 | 13750 | 1170 |
| 552 | 20230714 | 100100 | 2117617340 | 13760 | 13760 | 13780 | 13750 | 2063 |
| 553 | 20230714 | 100000 | 2089241130 | 13760 | 13770 | 13780 | 13760 | 5133 |
| 554 | 20230714 | 095900 | 2018600680 | 13770 | 13770 | 13770 | 13770 | 154 |
| 555 | 20230714 | 095800 | 2016480100 | 13770 | 13770 | 13790 | 13770 | 1369 |
| 556 | 20230714 | 095700 | 1997626770 | 13770 | 13780 | 13790 | 13770 | 1872 |
| 557 | 20230714 | 095600 | 1971838640 | 13780 | 13780 | 13780 | 13770 | 1835 |
| 558 | 20230714 | 095500 | 1946561620 | 13780 | 13790 | 13790 | 13770 | 2766 |
| 559 | 20230714 | 095400 | 1908451960 | 13790 | 13800 | 13800 | 13790 | 1766 |
| 560 | 20230714 | 095300 | 1884092360 | 13800 | 13800 | 13820 | 13800 | 342 |
| 561 | 20230714 | 095200 | 1879371970 | 13800 | 13820 | 13830 | 13800 | 817 |
| 562 | 20230714 | 095100 | 1868087090 | 13830 | 13830 | 13840 | 13830 | 469 |
| 563 | 20230714 | 095000 | 1861600720 | 13830 | 13830 | 13850 | 13820 | 989 |
| 564 | 20230714 | 094900 | 1847924150 | 13830 | 13840 | 13840 | 13830 | 170 |
| 565 | 20230714 | 094800 | 1845572980 | 13830 | 13870 | 13870 | 13830 | 922 |
| 566 | 20230714 | 094700 | 1832792600 | 13880 | 13870 | 13890 | 13870 | 77 |
| 567 | 20230714 | 094600 | 1831723960 | 13870 | 13820 | 13870 | 13810 | 1724 |
| 568 | 20230714 | 094500 | 1807873850 | 13810 | 13790 | 13810 | 13790 | 2274 |
| 569 | 20230714 | 094400 | 1776483330 | 13780 | 13780 | 13800 | 13770 | 1258 |
| 570 | 20230714 | 094300 | 1759145590 | 13780 | 13770 | 13780 | 13770 | 225 |
| 571 | 20230714 | 094200 | 1756046930 | 13770 | 13770 | 13780 | 13770 | 686 |
| 572 | 20230714 | 094100 | 1746600430 | 13770 | 13790 | 13790 | 13770 | 554 |
| 573 | 20230714 | 094000 | 1738969560 | 13790 | 13760 | 13790 | 13760 | 1544 |
| 574 | 20230714 | 093900 | 1717720400 | 13770 | 13770 | 13770 | 13760 | 326 |
| 575 | 20230714 | 093800 | 1713232540 | 13770 | 13790 | 13790 | 13760 | 5221 |
| 576 | 20230714 | 093700 | 1641357380 | 13790 | 13760 | 13790 | 13760 | 492 |
| 577 | 20230714 | 093600 | 1634580900 | 13760 | 13810 | 13810 | 13760 | 4264 |
| 578 | 20230714 | 093500 | 1575864370 | 13810 | 13790 | 13810 | 13780 | 1267 |
| 579 | 20230714 | 093400 | 1558394330 | 13780 | 13810 | 13810 | 13780 | 3159 |
| 580 | 20230714 | 093300 | 1514782540 | 13810 | 13810 | 13810 | 13810 | 858 |
| 581 | 20230714 | 093200 | 1502933560 | 13790 | 13780 | 13810 | 13780 | 195 |
| 582 | 20230714 | 093100 | 1500243910 | 13780 | 13770 | 13780 | 13760 | 801 |
| 583 | 20230714 | 093000 | 1489219130 | 13760 | 13770 | 13780 | 13760 | 1647 |
| 584 | 20230714 | 092900 | 1466555070 | 13760 | 13810 | 13820 | 13760 | 12374 |
| 585 | 20230714 | 092800 | 1295973260 | 13820 | 13810 | 13820 | 13810 | 613 |
| 586 | 20230714 | 092700 | 1287502900 | 13850 | 13850 | 13850 | 13800 | 2834 |
| 587 | 20230714 | 092600 | 1248389820 | 13800 | 13820 | 13820 | 13800 | 2863 |
| 588 | 20230714 | 092500 | 1208852190 | 13820 | 13820 | 13830 | 13820 | 1637 |
| 589 | 20230714 | 092400 | 1186228300 | 13820 | 13850 | 13850 | 13820 | 2986 |
| 590 | 20230714 | 092300 | 1144927910 | 13850 | 13860 | 13860 | 13840 | 1542 |
| 591 | 20230714 | 092200 | 1123569890 | 13860 | 13870 | 13870 | 13860 | 651 |
| 592 | 20230714 | 092100 | 1114546500 | 13860 | 13860 | 13870 | 13860 | 790 |
| 593 | 20230714 | 092000 | 1103596130 | 13870 | 13850 | 13870 | 13840 | 2228 |
| 594 | 20230714 | 091900 | 1072725410 | 13850 | 13840 | 13850 | 13830 | 2366 |
| 595 | 20230714 | 091800 | 1039988070 | 13840 | 13900 | 13900 | 13840 | 5443 |
| 596 | 20230714 | 091700 | 964522550 | 13900 | 13900 | 13910 | 13900 | 1420 |
| 597 | 20230714 | 091600 | 944783600 | 13920 | 13950 | 13950 | 13900 | 3300 |
| 598 | 20230714 | 091500 | 898850680 | 13950 | 13910 | 13950 | 13900 | 591 |
| 599 | 20230714 | 091400 | 890624970 | 13910 | 13870 | 13910 | 13870 | 1649 |
| 600 | 20230714 | 091300 | 867713670 | 13870 | 13860 | 13900 | 13860 | 2992 |
| 601 | 20230714 | 091200 | 826202250 | 13850 | 13830 | 13850 | 13830 | 1052 |
| 602 | 20230714 | 091100 | 811646390 | 13840 | 13850 | 13850 | 13830 | 677 |
| 603 | 20230714 | 091000 | 802275220 | 13850 | 13850 | 13850 | 13830 | 1436 |
| 604 | 20230714 | 090900 | 782414520 | 13830 | 13830 | 13830 | 13820 | 557 |
| 605 | 20230714 | 090800 | 774713780 | 13820 | 13850 | 13850 | 13810 | 1240 |
| 606 | 20230714 | 090700 | 757575830 | 13850 | 13810 | 13850 | 13790 | 5399 |
| 607 | 20230714 | 090600 | 683021480 | 13820 | 13820 | 13830 | 13780 | 3820 |
| 608 | 20230714 | 090500 | 630316840 | 13800 | 13850 | 13860 | 13800 | 8911 |
| 609 | 20230714 | 090400 | 507181710 | 13840 | 13820 | 13880 | 13810 | 7437 |
| 610 | 20230714 | 090300 | 404329010 | 13820 | 13920 | 13920 | 13800 | 9194 |
| 611 | 20230714 | 090200 | 277145070 | 13930 | 13960 | 13980 | 13890 | 8077 |
| 612 | 20230714 | 090100 | 164594390 | 13960 | 13980 | 13990 | 13960 | 5656 |
| 613 | 20230714 | 090000 | 85529040 | 13980 | 13980 | 13980 | 13970 | 4541 |