33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 192100 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 3292 |
| 3 | 20230707 | 192000 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 4 | 20230707 | 191900 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 5 | 20230707 | 191800 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 6 | 20230707 | 191700 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 7 | 20230707 | 191600 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 8 | 20230707 | 191500 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 9 | 20230707 | 191400 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 10 | 20230707 | 191300 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 11 | 20230707 | 191200 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 12 | 20230707 | 191100 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 13 | 20230707 | 191000 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 14 | 20230707 | 190900 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 15 | 20230707 | 190800 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 16 | 20230707 | 190700 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 17 | 20230707 | 190600 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 18 | 20230707 | 190500 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 19 | 20230707 | 190400 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 20 | 20230707 | 190300 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 21 | 20230707 | 190200 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 22 | 20230707 | 190100 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 23 | 20230707 | 190000 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 24 | 20230707 | 185900 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 25 | 20230707 | 185800 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 26 | 20230707 | 185700 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 27 | 20230707 | 185600 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 28 | 20230707 | 185500 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 29 | 20230707 | 185400 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 30 | 20230707 | 185300 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 31 | 20230707 | 185200 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 32 | 20230707 | 185100 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 3292 |
| 33 | 20230707 | 185000 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 34 | 20230707 | 184900 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 35 | 20230707 | 184800 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 36 | 20230707 | 184700 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 37 | 20230707 | 184600 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 38 | 20230707 | 184500 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 39 | 20230707 | 184400 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 40 | 20230707 | 184300 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 41 | 20230707 | 184200 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 42 | 20230707 | 184100 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 43 | 20230707 | 184000 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 44 | 20230707 | 183900 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 45 | 20230707 | 183800 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 46 | 20230707 | 183700 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 47 | 20230707 | 183600 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 48 | 20230707 | 183500 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 49 | 20230707 | 183400 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 50 | 20230707 | 183300 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 51 | 20230707 | 183200 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 52 | 20230707 | 183100 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 53 | 20230707 | 183000 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 54 | 20230707 | 182900 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 55 | 20230707 | 182800 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 56 | 20230707 | 182700 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 57 | 20230707 | 182600 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 58 | 20230707 | 182500 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 59 | 20230707 | 182400 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 60 | 20230707 | 182300 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 61 | 20230707 | 182200 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 62 | 20230707 | 182100 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 3292 |
| 63 | 20230707 | 182000 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 64 | 20230707 | 181900 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 65 | 20230707 | 181800 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 66 | 20230707 | 181700 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 67 | 20230707 | 181600 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 68 | 20230707 | 181500 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 69 | 20230707 | 181400 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 70 | 20230707 | 181300 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 71 | 20230707 | 181200 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 72 | 20230707 | 181100 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 73 | 20230707 | 181000 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 74 | 20230707 | 180900 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 75 | 20230707 | 180800 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 76 | 20230707 | 180700 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 77 | 20230707 | 180600 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 78 | 20230707 | 180500 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 79 | 20230707 | 180400 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 80 | 20230707 | 180300 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 81 | 20230707 | 180200 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 82 | 20230707 | 180100 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 83 | 20230707 | 180000 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 84 | 20230707 | 175900 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 85 | 20230707 | 175800 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 86 | 20230707 | 175700 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 87 | 20230707 | 175600 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 88 | 20230707 | 175500 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 89 | 20230707 | 175400 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 90 | 20230707 | 175300 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 91 | 20230707 | 175200 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 92 | 20230707 | 175100 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 3292 |
| 93 | 20230707 | 175000 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 94 | 20230707 | 174900 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 95 | 20230707 | 174800 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 96 | 20230707 | 174700 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 97 | 20230707 | 174600 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 98 | 20230707 | 174500 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 99 | 20230707 | 174400 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 100 | 20230707 | 174300 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 101 | 20230707 | 174200 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 102 | 20230707 | 174100 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 103 | 20230707 | 174000 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 104 | 20230707 | 173900 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 105 | 20230707 | 173800 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 106 | 20230707 | 173700 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 107 | 20230707 | 173600 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 108 | 20230707 | 173500 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 109 | 20230707 | 173400 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 110 | 20230707 | 173300 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 111 | 20230707 | 173200 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 112 | 20230707 | 173100 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 113 | 20230707 | 173000 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 114 | 20230707 | 172900 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 115 | 20230707 | 172800 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 116 | 20230707 | 172700 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 117 | 20230707 | 172600 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 118 | 20230707 | 172500 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 119 | 20230707 | 172400 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 120 | 20230707 | 172300 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 121 | 20230707 | 172200 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 122 | 20230707 | 172100 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 3292 |
| 123 | 20230707 | 172000 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 124 | 20230707 | 171900 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 125 | 20230707 | 171800 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 126 | 20230707 | 171700 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 127 | 20230707 | 171600 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 128 | 20230707 | 171500 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 129 | 20230707 | 171400 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 130 | 20230707 | 171300 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 131 | 20230707 | 171200 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 132 | 20230707 | 171100 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 133 | 20230707 | 171000 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 134 | 20230707 | 170900 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 135 | 20230707 | 170800 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 136 | 20230707 | 170700 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 137 | 20230707 | 170600 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 138 | 20230707 | 170500 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 139 | 20230707 | 170400 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 140 | 20230707 | 170300 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 141 | 20230707 | 170200 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 142 | 20230707 | 170100 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 143 | 20230707 | 170000 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 144 | 20230707 | 165900 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 145 | 20230707 | 165800 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 146 | 20230707 | 165700 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 147 | 20230707 | 165600 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 148 | 20230707 | 165500 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 149 | 20230707 | 165400 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 150 | 20230707 | 165300 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 151 | 20230707 | 165200 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 152 | 20230707 | 165100 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 3292 |
| 153 | 20230707 | 165000 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 154 | 20230707 | 164900 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 155 | 20230707 | 164800 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 156 | 20230707 | 164700 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 157 | 20230707 | 164600 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 158 | 20230707 | 164500 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 159 | 20230707 | 164400 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 160 | 20230707 | 164300 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 161 | 20230707 | 164200 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 162 | 20230707 | 164100 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 163 | 20230707 | 164000 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 164 | 20230707 | 163900 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 165 | 20230707 | 163800 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 166 | 20230707 | 163700 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 167 | 20230707 | 163600 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 168 | 20230707 | 163500 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 169 | 20230707 | 163400 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 170 | 20230707 | 163300 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 171 | 20230707 | 163200 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 172 | 20230707 | 163100 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 173 | 20230707 | 163000 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 174 | 20230707 | 162900 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 175 | 20230707 | 162800 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 176 | 20230707 | 162700 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 177 | 20230707 | 162600 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 178 | 20230707 | 162500 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 179 | 20230707 | 162400 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 180 | 20230707 | 162300 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 181 | 20230707 | 162200 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 182 | 20230707 | 162100 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 3292 |
| 183 | 20230707 | 162000 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 184 | 20230707 | 161900 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 185 | 20230707 | 161800 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 186 | 20230707 | 161700 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 187 | 20230707 | 161600 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 188 | 20230707 | 161500 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 189 | 20230707 | 161400 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 190 | 20230707 | 161300 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 191 | 20230707 | 161200 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 192 | 20230707 | 161100 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 193 | 20230707 | 161000 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 194 | 20230707 | 160900 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 195 | 20230707 | 160800 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 196 | 20230707 | 160700 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 197 | 20230707 | 160600 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 198 | 20230707 | 160500 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 199 | 20230707 | 160400 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 200 | 20230707 | 160300 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 201 | 20230707 | 160200 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 202 | 20230707 | 160100 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 203 | 20230707 | 160000 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 204 | 20230707 | 155900 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 205 | 20230707 | 155800 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 206 | 20230707 | 155700 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 207 | 20230707 | 155600 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 208 | 20230707 | 155500 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 209 | 20230707 | 155400 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 210 | 20230707 | 155300 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 211 | 20230707 | 155200 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 212 | 20230707 | 155100 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 3292 |
| 213 | 20230707 | 155000 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 214 | 20230707 | 154900 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 215 | 20230707 | 154800 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 216 | 20230707 | 154700 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 217 | 20230707 | 154600 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 218 | 20230707 | 154500 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 219 | 20230707 | 154400 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 220 | 20230707 | 154300 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 221 | 20230707 | 154200 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 222 | 20230707 | 154100 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 223 | 20230707 | 154000 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 224 | 20230707 | 153900 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 225 | 20230707 | 153800 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 226 | 20230707 | 153700 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 227 | 20230707 | 153600 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 228 | 20230707 | 153500 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 229 | 20230707 | 153400 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 230 | 20230707 | 153300 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 231 | 20230707 | 153200 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 232 | 20230707 | 153100 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 0 |
| 233 | 20230707 | 153000 | 2904272090 | 14500 | 14500 | 14500 | 14500 | 3292 |
| 234 | 20230707 | 152900 | 2856538090 | 14570 | 14570 | 14570 | 14570 | 0 |
| 235 | 20230707 | 152800 | 2856538090 | 14570 | 14570 | 14570 | 14570 | 0 |
| 236 | 20230707 | 152700 | 2856538090 | 14570 | 14570 | 14570 | 14570 | 0 |
| 237 | 20230707 | 152600 | 2856538090 | 14570 | 14570 | 14570 | 14570 | 0 |
| 238 | 20230707 | 152500 | 2856538090 | 14570 | 14570 | 14570 | 14570 | 0 |
| 239 | 20230707 | 152400 | 2856538090 | 14570 | 14570 | 14570 | 14570 | 0 |
| 240 | 20230707 | 152300 | 2856538090 | 14570 | 14570 | 14570 | 14570 | 0 |
| 241 | 20230707 | 152200 | 2856538090 | 14570 | 14570 | 14570 | 14570 | 0 |
| 242 | 20230707 | 152100 | 2856538090 | 14570 | 14570 | 14570 | 14570 | 0 |
| 243 | 20230707 | 152000 | 2856538090 | 14570 | 14570 | 14570 | 14570 | 0 |
| 244 | 20230707 | 151900 | 2856538090 | 14570 | 14560 | 14570 | 14560 | 63 |
| 245 | 20230707 | 151800 | 2855620640 | 14560 | 14550 | 14560 | 14550 | 354 |
| 246 | 20230707 | 151700 | 2850467100 | 14560 | 14560 | 14560 | 14560 | 108 |
| 247 | 20230707 | 151600 | 2848894620 | 14550 | 14530 | 14550 | 14530 | 250 |
| 248 | 20230707 | 151500 | 2845261730 | 14540 | 14540 | 14540 | 14540 | 10 |
| 249 | 20230707 | 151400 | 2845116330 | 14530 | 14530 | 14530 | 14530 | 386 |
| 250 | 20230707 | 151300 | 2839507750 | 14530 | 14530 | 14530 | 14530 | 128 |
| 251 | 20230707 | 151200 | 2837647910 | 14530 | 14530 | 14530 | 14530 | 276 |
| 252 | 20230707 | 151100 | 2833637630 | 14530 | 14530 | 14530 | 14530 | 426 |
| 253 | 20230707 | 151000 | 2827447850 | 14540 | 14540 | 14540 | 14530 | 8 |
| 254 | 20230707 | 150900 | 2827331550 | 14530 | 14550 | 14550 | 14530 | 58 |
| 255 | 20230707 | 150800 | 2826488280 | 14550 | 14520 | 14550 | 14520 | 143 |
| 256 | 20230707 | 150700 | 2824410210 | 14520 | 14550 | 14550 | 14520 | 941 |
| 257 | 20230707 | 150600 | 2810727510 | 14560 | 14570 | 14570 | 14560 | 392 |
| 258 | 20230707 | 150500 | 2805017060 | 14570 | 14570 | 14570 | 14570 | 202 |
| 259 | 20230707 | 150400 | 2802073920 | 14560 | 14570 | 14570 | 14560 | 353 |
| 260 | 20230707 | 150300 | 2796934060 | 14580 | 14580 | 14580 | 14570 | 164 |
| 261 | 20230707 | 150200 | 2794544230 | 14580 | 14570 | 14580 | 14570 | 547 |
| 262 | 20230707 | 150100 | 2786574270 | 14580 | 14580 | 14580 | 14580 | 11 |
| 263 | 20230707 | 150000 | 2786413890 | 14560 | 14570 | 14580 | 14560 | 202 |
| 264 | 20230707 | 145900 | 2783470950 | 14570 | 14600 | 14600 | 14570 | 336 |
| 265 | 20230707 | 145800 | 2778570140 | 14600 | 14610 | 14610 | 14600 | 208 |
| 266 | 20230707 | 145700 | 2775533090 | 14590 | 14620 | 14620 | 14590 | 521 |
| 267 | 20230707 | 145600 | 2767926080 | 14610 | 14610 | 14610 | 14610 | 100 |
| 268 | 20230707 | 145500 | 2766465080 | 14610 | 14620 | 14620 | 14610 | 203 |
| 269 | 20230707 | 145400 | 2763498970 | 14610 | 14610 | 14610 | 14610 | 126 |
| 270 | 20230707 | 145300 | 2761658110 | 14610 | 14610 | 14620 | 14610 | 251 |
| 271 | 20230707 | 145200 | 2757989580 | 14610 | 14610 | 14610 | 14610 | 435 |
| 272 | 20230707 | 145100 | 2751634230 | 14610 | 14610 | 14610 | 14610 | 132 |
| 273 | 20230707 | 145000 | 2749705710 | 14610 | 14620 | 14620 | 14610 | 470 |
| 274 | 20230707 | 144900 | 2742836840 | 14620 | 14620 | 14620 | 14620 | 104 |
| 275 | 20230707 | 144800 | 2741316360 | 14620 | 14620 | 14620 | 14610 | 190 |
| 276 | 20230707 | 144700 | 2738539380 | 14620 | 14610 | 14620 | 14610 | 162 |
| 277 | 20230707 | 144600 | 2736172040 | 14610 | 14630 | 14630 | 14610 | 357 |
| 278 | 20230707 | 144500 | 2730953930 | 14610 | 14620 | 14640 | 14610 | 339 |
| 279 | 20230707 | 144400 | 2725999100 | 14630 | 14630 | 14650 | 14630 | 373 |
| 280 | 20230707 | 144300 | 2720538520 | 14630 | 14620 | 14630 | 14620 | 258 |
| 281 | 20230707 | 144200 | 2716764230 | 14610 | 14600 | 14610 | 14600 | 126 |
| 282 | 20230707 | 144100 | 2714924410 | 14590 | 14610 | 14610 | 14590 | 421 |
| 283 | 20230707 | 144000 | 2708778220 | 14600 | 14600 | 14600 | 14600 | 95 |
| 284 | 20230707 | 143900 | 2707391220 | 14600 | 14590 | 14600 | 14590 | 113 |
| 285 | 20230707 | 143800 | 2705741550 | 14600 | 14600 | 14600 | 14600 | 199 |
| 286 | 20230707 | 143700 | 2702836150 | 14610 | 14590 | 14610 | 14590 | 184 |
| 287 | 20230707 | 143600 | 2700149750 | 14590 | 14600 | 14600 | 14580 | 687 |
| 288 | 20230707 | 143500 | 2690131010 | 14600 | 14600 | 14600 | 14600 | 177 |
| 289 | 20230707 | 143400 | 2687546810 | 14580 | 14550 | 14580 | 14550 | 441 |
| 290 | 20230707 | 143300 | 2681125860 | 14550 | 14540 | 14550 | 14540 | 418 |
| 291 | 20230707 | 143200 | 2675046250 | 14530 | 14540 | 14540 | 14530 | 77 |
| 292 | 20230707 | 143100 | 2673927170 | 14530 | 14540 | 14540 | 14520 | 54 |
| 293 | 20230707 | 143000 | 2673142630 | 14520 | 14540 | 14550 | 14520 | 249 |
| 294 | 20230707 | 142900 | 2669522190 | 14540 | 14550 | 14550 | 14540 | 361 |
| 295 | 20230707 | 142800 | 2664272740 | 14540 | 14540 | 14550 | 14540 | 473 |
| 296 | 20230707 | 142700 | 2657395070 | 14540 | 14560 | 14560 | 14540 | 332 |
| 297 | 20230707 | 142600 | 2652564940 | 14560 | 14560 | 14560 | 14560 | 161 |
| 298 | 20230707 | 142500 | 2650220780 | 14560 | 14560 | 14560 | 14540 | 398 |
| 299 | 20230707 | 142400 | 2644431280 | 14560 | 14560 | 14560 | 14560 | 82 |
| 300 | 20230707 | 142300 | 2643237360 | 14540 | 14560 | 14560 | 14540 | 2340 |
| 301 | 20230707 | 142200 | 2609192950 | 14560 | 14570 | 14570 | 14560 | 293 |
| 302 | 20230707 | 142100 | 2604925460 | 14560 | 14580 | 14580 | 14560 | 97 |
| 303 | 20230707 | 142000 | 2603512390 | 14580 | 14650 | 14650 | 14580 | 462 |
| 304 | 20230707 | 141900 | 2596758070 | 14660 | 14660 | 14660 | 14650 | 211 |
| 305 | 20230707 | 141800 | 2593666240 | 14650 | 14660 | 14660 | 14640 | 257 |
| 306 | 20230707 | 141700 | 2589901770 | 14660 | 14660 | 14670 | 14660 | 97 |
| 307 | 20230707 | 141600 | 2588479580 | 14610 | 14600 | 14610 | 14600 | 334 |
| 308 | 20230707 | 141500 | 2583601180 | 14600 | 14600 | 14610 | 14600 | 270 |
| 309 | 20230707 | 141400 | 2579658980 | 14600 | 14590 | 14600 | 14590 | 279 |
| 310 | 20230707 | 141300 | 2575585690 | 14590 | 14580 | 14610 | 14580 | 246 |
| 311 | 20230707 | 141200 | 2571997410 | 14600 | 14600 | 14600 | 14580 | 216 |
| 312 | 20230707 | 141100 | 2568844290 | 14610 | 14520 | 14610 | 14520 | 1019 |
| 313 | 20230707 | 141000 | 2553990960 | 14490 | 14510 | 14520 | 14490 | 383 |
| 314 | 20230707 | 140900 | 2548437040 | 14500 | 14500 | 14500 | 14500 | 18 |
| 315 | 20230707 | 140800 | 2548176040 | 14480 | 14490 | 14510 | 14480 | 1564 |
| 316 | 20230707 | 140700 | 2525510340 | 14490 | 14510 | 14510 | 14480 | 1259 |
| 317 | 20230707 | 140600 | 2507262540 | 14510 | 14520 | 14520 | 14500 | 991 |
| 318 | 20230707 | 140500 | 2492888950 | 14520 | 14520 | 14520 | 14520 | 325 |
| 319 | 20230707 | 140400 | 2488169950 | 14520 | 14540 | 14540 | 14520 | 221 |
| 320 | 20230707 | 140300 | 2484958860 | 14550 | 14550 | 14550 | 14550 | 1214 |
| 321 | 20230707 | 140200 | 2467295160 | 14550 | 14570 | 14570 | 14550 | 218 |
| 322 | 20230707 | 140100 | 2464121310 | 14570 | 14580 | 14580 | 14570 | 232 |
| 323 | 20230707 | 140000 | 2460739620 | 14580 | 14580 | 14580 | 14570 | 162 |
| 324 | 20230707 | 135900 | 2458378200 | 14580 | 14600 | 14600 | 14580 | 254 |
| 325 | 20230707 | 135800 | 2454672230 | 14600 | 14610 | 14610 | 14600 | 153 |
| 326 | 20230707 | 135700 | 2452438300 | 14610 | 14620 | 14620 | 14610 | 331 |
| 327 | 20230707 | 135600 | 2447600230 | 14620 | 14630 | 14630 | 14620 | 34 |
| 328 | 20230707 | 135500 | 2447102870 | 14620 | 14630 | 14630 | 14620 | 217 |
| 329 | 20230707 | 135400 | 2443930000 | 14620 | 14640 | 14650 | 14620 | 263 |
| 330 | 20230707 | 135300 | 2440080630 | 14650 | 14630 | 14650 | 14620 | 992 |
| 331 | 20230707 | 135200 | 2425561530 | 14630 | 14620 | 14630 | 14620 | 72 |
| 332 | 20230707 | 135100 | 2424508480 | 14620 | 14580 | 14620 | 14580 | 816 |
| 333 | 20230707 | 135000 | 2412602510 | 14580 | 14570 | 14580 | 14570 | 307 |
| 334 | 20230707 | 134900 | 2408128730 | 14580 | 14580 | 14580 | 14580 | 76 |
| 335 | 20230707 | 134800 | 2407020650 | 14570 | 14560 | 14570 | 14560 | 254 |
| 336 | 20230707 | 134700 | 2403321440 | 14550 | 14570 | 14570 | 14550 | 149 |
| 337 | 20230707 | 134600 | 2401151720 | 14540 | 14540 | 14540 | 14540 | 0 |
| 338 | 20230707 | 134500 | 2401151720 | 14540 | 14570 | 14570 | 14540 | 2336 |
| 339 | 20230707 | 134400 | 2367169630 | 14580 | 14570 | 14580 | 14570 | 185 |
| 340 | 20230707 | 134300 | 2364473060 | 14580 | 14590 | 14590 | 14580 | 421 |
| 341 | 20230707 | 134200 | 2358334830 | 14580 | 14580 | 14590 | 14580 | 238 |
| 342 | 20230707 | 134100 | 2354864510 | 14580 | 14580 | 14580 | 14580 | 4 |
| 343 | 20230707 | 134000 | 2354806190 | 14580 | 14600 | 14600 | 14580 | 309 |
| 344 | 20230707 | 133900 | 2350296630 | 14600 | 14600 | 14600 | 14600 | 81 |
| 345 | 20230707 | 133800 | 2349114030 | 14600 | 14620 | 14620 | 14600 | 357 |
| 346 | 20230707 | 133700 | 2343898930 | 14620 | 14610 | 14620 | 14610 | 137 |
| 347 | 20230707 | 133600 | 2341897050 | 14610 | 14620 | 14620 | 14610 | 243 |
| 348 | 20230707 | 133500 | 2338345830 | 14620 | 14600 | 14620 | 14600 | 257 |
| 349 | 20230707 | 133400 | 2334591980 | 14600 | 14580 | 14600 | 14580 | 189 |
| 350 | 20230707 | 133300 | 2331835820 | 14580 | 14570 | 14590 | 14570 | 226 |
| 351 | 20230707 | 133200 | 2328539460 | 14570 | 14590 | 14590 | 14540 | 343 |
| 352 | 20230707 | 133100 | 2323544330 | 14590 | 14600 | 14600 | 14590 | 334 |
| 353 | 20230707 | 133000 | 2318668700 | 14610 | 14600 | 14610 | 14600 | 71 |
| 354 | 20230707 | 132900 | 2317631810 | 14600 | 14640 | 14640 | 14600 | 1783 |
| 355 | 20230707 | 132800 | 2291584810 | 14650 | 14700 | 14710 | 14650 | 533 |
| 356 | 20230707 | 132700 | 2283760620 | 14700 | 14740 | 14740 | 14700 | 379 |
| 357 | 20230707 | 132600 | 2278183500 | 14680 | 14650 | 14690 | 14650 | 1055 |
| 358 | 20230707 | 132500 | 2262705890 | 14640 | 14640 | 14640 | 14640 | 131 |
| 359 | 20230707 | 132400 | 2260788050 | 14640 | 14650 | 14650 | 14640 | 197 |
| 360 | 20230707 | 132300 | 2257903160 | 14650 | 14640 | 14650 | 14640 | 171 |
| 361 | 20230707 | 132200 | 2255399470 | 14640 | 14670 | 14670 | 14630 | 1055 |
| 362 | 20230707 | 132100 | 2239950640 | 14670 | 14700 | 14700 | 14670 | 367 |
| 363 | 20230707 | 132000 | 2234559120 | 14700 | 14720 | 14720 | 14700 | 149 |
| 364 | 20230707 | 131900 | 2232367180 | 14720 | 14690 | 14720 | 14690 | 205 |
| 365 | 20230707 | 131800 | 2229355670 | 14690 | 14640 | 14690 | 14640 | 217 |
| 366 | 20230707 | 131700 | 2226176590 | 14650 | 14650 | 14650 | 14650 | 0 |
| 367 | 20230707 | 131600 | 2226176590 | 14650 | 14650 | 14650 | 14650 | 3 |
| 368 | 20230707 | 131500 | 2226132640 | 14650 | 14650 | 14650 | 14650 | 16 |
| 369 | 20230707 | 131400 | 2225898240 | 14650 | 14640 | 14650 | 14640 | 308 |
| 370 | 20230707 | 131300 | 2221386930 | 14620 | 14640 | 14640 | 14620 | 584 |
| 371 | 20230707 | 131200 | 2212848490 | 14650 | 14660 | 14660 | 14650 | 1119 |
| 372 | 20230707 | 131100 | 2196455120 | 14690 | 14720 | 14720 | 14690 | 919 |
| 373 | 20230707 | 131000 | 2182940430 | 14720 | 14720 | 14720 | 14720 | 210 |
| 374 | 20230707 | 130900 | 2179849230 | 14720 | 14720 | 14720 | 14720 | 0 |
| 375 | 20230707 | 130800 | 2179849230 | 14720 | 14750 | 14750 | 14720 | 5 |
| 376 | 20230707 | 130700 | 2179775510 | 14730 | 14720 | 14730 | 14720 | 610 |
| 377 | 20230707 | 130600 | 2170795910 | 14720 | 14780 | 14780 | 14720 | 642 |
| 378 | 20230707 | 130500 | 2161331310 | 14790 | 14790 | 14790 | 14790 | 500 |
| 379 | 20230707 | 130400 | 2153936310 | 14790 | 14800 | 14800 | 14790 | 331 |
| 380 | 20230707 | 130300 | 2149037650 | 14810 | 14800 | 14810 | 14800 | 200 |
| 381 | 20230707 | 130200 | 2146075900 | 14800 | 14810 | 14810 | 14800 | 1605 |
| 382 | 20230707 | 130100 | 2122305900 | 14830 | 14840 | 14840 | 14830 | 135 |
| 383 | 20230707 | 130000 | 2120302960 | 14840 | 14860 | 14860 | 14840 | 233 |
| 384 | 20230707 | 125900 | 2116842940 | 14870 | 14880 | 14880 | 14870 | 229 |
| 385 | 20230707 | 125800 | 2113437060 | 14870 | 14890 | 14890 | 14870 | 104 |
| 386 | 20230707 | 125700 | 2111889760 | 14890 | 14880 | 14890 | 14880 | 291 |
| 387 | 20230707 | 125600 | 2107558680 | 14880 | 14880 | 14880 | 14880 | 132 |
| 388 | 20230707 | 125500 | 2105594520 | 14880 | 14890 | 14890 | 14880 | 606 |
| 389 | 20230707 | 125400 | 2096575040 | 14880 | 14880 | 14880 | 14880 | 0 |
| 390 | 20230707 | 125300 | 2096575040 | 14880 | 14880 | 14880 | 14880 | 6 |
| 391 | 20230707 | 125200 | 2096485760 | 14880 | 14880 | 14880 | 14880 | 309 |
| 392 | 20230707 | 125100 | 2091887840 | 14890 | 14890 | 14890 | 14890 | 26 |
| 393 | 20230707 | 125000 | 2091500700 | 14890 | 14880 | 14890 | 14870 | 454 |
| 394 | 20230707 | 124900 | 2084746450 | 14880 | 14890 | 14890 | 14870 | 103 |
| 395 | 20230707 | 124800 | 2083213950 | 14890 | 14890 | 14900 | 14880 | 245 |
| 396 | 20230707 | 124700 | 2079566520 | 14880 | 14890 | 14890 | 14880 | 739 |
| 397 | 20230707 | 124600 | 2068565160 | 14890 | 14890 | 14890 | 14890 | 62 |
| 398 | 20230707 | 124500 | 2067641980 | 14880 | 14900 | 14900 | 14880 | 353 |
| 399 | 20230707 | 124400 | 2062384410 | 14900 | 14890 | 14900 | 14890 | 425 |
| 400 | 20230707 | 124300 | 2056052430 | 14900 | 14900 | 14900 | 14890 | 224 |
| 401 | 20230707 | 124200 | 2052715700 | 14890 | 14890 | 14890 | 14890 | 921 |
| 402 | 20230707 | 124100 | 2039002010 | 14880 | 14880 | 14880 | 14880 | 23 |
| 403 | 20230707 | 124000 | 2038659770 | 14880 | 14880 | 14880 | 14880 | 186 |
| 404 | 20230707 | 123900 | 2035892090 | 14870 | 14880 | 14880 | 14870 | 41 |
| 405 | 20230707 | 123800 | 2035282190 | 14880 | 14880 | 14880 | 14880 | 608 |
| 406 | 20230707 | 123700 | 2026235150 | 14870 | 14870 | 14870 | 14870 | 501 |
| 407 | 20230707 | 123600 | 2018785280 | 14870 | 14870 | 14880 | 14870 | 140 |
| 408 | 20230707 | 123500 | 2016702700 | 14860 | 14860 | 14860 | 14860 | 264 |
| 409 | 20230707 | 123400 | 2012779660 | 14860 | 14860 | 14860 | 14860 | 393 |
| 410 | 20230707 | 123300 | 2006939680 | 14860 | 14860 | 14860 | 14860 | 94 |
| 411 | 20230707 | 123200 | 2005542840 | 14860 | 14860 | 14860 | 14860 | 80 |
| 412 | 20230707 | 123100 | 2004354040 | 14860 | 14850 | 14860 | 14850 | 209 |
| 413 | 20230707 | 123000 | 2001249000 | 14850 | 14850 | 14850 | 14850 | 98 |
| 414 | 20230707 | 122900 | 1999793700 | 14850 | 14850 | 14860 | 14850 | 509 |
| 415 | 20230707 | 122800 | 1992234420 | 14850 | 14850 | 14850 | 14850 | 98 |
| 416 | 20230707 | 122700 | 1990779120 | 14850 | 14850 | 14860 | 14850 | 292 |
| 417 | 20230707 | 122600 | 1986442460 | 14850 | 14850 | 14850 | 14850 | 37 |
| 418 | 20230707 | 122500 | 1985893010 | 14850 | 14850 | 14860 | 14850 | 412 |
| 419 | 20230707 | 122400 | 1979774190 | 14850 | 14850 | 14850 | 14850 | 107 |
| 420 | 20230707 | 122300 | 1978185240 | 14850 | 14850 | 14850 | 14850 | 47 |
| 421 | 20230707 | 122200 | 1977487290 | 14830 | 14850 | 14850 | 14830 | 196 |
| 422 | 20230707 | 122100 | 1974577670 | 14850 | 14850 | 14850 | 14850 | 180 |
| 423 | 20230707 | 122000 | 1971904670 | 14850 | 14850 | 14860 | 14850 | 189 |
| 424 | 20230707 | 121900 | 1969097890 | 14860 | 14860 | 14860 | 14860 | 122 |
| 425 | 20230707 | 121800 | 1967284970 | 14850 | 14850 | 14850 | 14850 | 286 |
| 426 | 20230707 | 121700 | 1963037870 | 14850 | 14850 | 14860 | 14850 | 234 |
| 427 | 20230707 | 121600 | 1959562210 | 14850 | 14850 | 14850 | 14850 | 81 |
| 428 | 20230707 | 121500 | 1958359360 | 14850 | 14860 | 14860 | 14850 | 164 |
| 429 | 20230707 | 121400 | 1955923450 | 14850 | 14860 | 14860 | 14850 | 149 |
| 430 | 20230707 | 121300 | 1953710210 | 14850 | 14860 | 14860 | 14850 | 137 |
| 431 | 20230707 | 121200 | 1951675690 | 14850 | 14860 | 14860 | 14850 | 415 |
| 432 | 20230707 | 121100 | 1945511420 | 14850 | 14850 | 14850 | 14850 | 35 |
| 433 | 20230707 | 121000 | 1944991670 | 14850 | 14870 | 14870 | 14850 | 1096 |
| 434 | 20230707 | 120900 | 1928706240 | 14860 | 14870 | 14870 | 14860 | 91 |
| 435 | 20230707 | 120800 | 1927353740 | 14870 | 14870 | 14870 | 14870 | 76 |
| 436 | 20230707 | 120700 | 1926223620 | 14870 | 14870 | 14870 | 14860 | 140 |
| 437 | 20230707 | 120600 | 1924141830 | 14870 | 14860 | 14870 | 14860 | 334 |
| 438 | 20230707 | 120500 | 1919177860 | 14870 | 14860 | 14870 | 14860 | 90 |
| 439 | 20230707 | 120400 | 1917839570 | 14850 | 14840 | 14850 | 14840 | 323 |
| 440 | 20230707 | 120300 | 1913043340 | 14840 | 14850 | 14850 | 14840 | 497 |
| 441 | 20230707 | 120200 | 1905667390 | 14850 | 14840 | 14850 | 14840 | 191 |
| 442 | 20230707 | 120100 | 1902832120 | 14840 | 14840 | 14840 | 14840 | 127 |
| 443 | 20230707 | 120000 | 1900947440 | 14830 | 14830 | 14830 | 14820 | 237 |
| 444 | 20230707 | 115900 | 1897432760 | 14820 | 14820 | 14820 | 14820 | 9 |
| 445 | 20230707 | 115800 | 1897299380 | 14810 | 14780 | 14810 | 14780 | 1224 |
| 446 | 20230707 | 115700 | 1879194220 | 14770 | 14770 | 14770 | 14770 | 0 |
| 447 | 20230707 | 115600 | 1879194220 | 14770 | 14780 | 14790 | 14770 | 447 |
| 448 | 20230707 | 115500 | 1872588190 | 14780 | 14780 | 14780 | 14780 | 60 |
| 449 | 20230707 | 115400 | 1871701390 | 14770 | 14770 | 14770 | 14770 | 10 |
| 450 | 20230707 | 115300 | 1871553690 | 14770 | 14760 | 14770 | 14750 | 176 |
| 451 | 20230707 | 115200 | 1868955350 | 14760 | 14760 | 14760 | 14760 | 266 |
| 452 | 20230707 | 115100 | 1865029190 | 14750 | 14730 | 14750 | 14730 | 140 |
| 453 | 20230707 | 115000 | 1862964690 | 14730 | 14730 | 14730 | 14730 | 93 |
| 454 | 20230707 | 114900 | 1861594800 | 14730 | 14720 | 14730 | 14720 | 148 |
| 455 | 20230707 | 114800 | 1859415760 | 14720 | 14720 | 14720 | 14710 | 241 |
| 456 | 20230707 | 114700 | 1855868710 | 14750 | 14790 | 14790 | 14740 | 825 |
| 457 | 20230707 | 114600 | 1843697480 | 14790 | 14780 | 14790 | 14780 | 158 |
| 458 | 20230707 | 114500 | 1841361220 | 14770 | 14780 | 14780 | 14760 | 216 |
| 459 | 20230707 | 114400 | 1838170070 | 14780 | 14790 | 14790 | 14780 | 415 |
| 460 | 20230707 | 114300 | 1832033260 | 14780 | 14770 | 14780 | 14770 | 48 |
| 461 | 20230707 | 114200 | 1831323870 | 14770 | 14770 | 14770 | 14770 | 0 |
| 462 | 20230707 | 114100 | 1831323870 | 14770 | 14780 | 14780 | 14760 | 452 |
| 463 | 20230707 | 114000 | 1824647790 | 14780 | 14790 | 14790 | 14780 | 221 |
| 464 | 20230707 | 113900 | 1821379790 | 14800 | 14790 | 14800 | 14790 | 207 |
| 465 | 20230707 | 113800 | 1818316380 | 14790 | 14800 | 14810 | 14790 | 315 |
| 466 | 20230707 | 113700 | 1813654370 | 14800 | 14800 | 14810 | 14800 | 81 |
| 467 | 20230707 | 113600 | 1812454900 | 14800 | 14810 | 14810 | 14790 | 176 |
| 468 | 20230707 | 113500 | 1809850150 | 14810 | 14800 | 14810 | 14800 | 130 |
| 469 | 20230707 | 113400 | 1807926100 | 14800 | 14800 | 14810 | 14800 | 282 |
| 470 | 20230707 | 113300 | 1803750590 | 14800 | 14790 | 14810 | 14790 | 163 |
| 471 | 20230707 | 113200 | 1801338160 | 14790 | 14780 | 14790 | 14770 | 153 |
| 472 | 20230707 | 113100 | 1799076320 | 14780 | 14780 | 14780 | 14780 | 140 |
| 473 | 20230707 | 113000 | 1797007120 | 14790 | 14780 | 14790 | 14780 | 133 |
| 474 | 20230707 | 112900 | 1795040790 | 14790 | 14810 | 14810 | 14780 | 1704 |
| 475 | 20230707 | 112800 | 1769829500 | 14810 | 14800 | 14810 | 14800 | 274 |
| 476 | 20230707 | 112700 | 1765772630 | 14830 | 14800 | 14830 | 14800 | 124 |
| 477 | 20230707 | 112600 | 1763935300 | 14800 | 14860 | 14860 | 14800 | 1240 |
| 478 | 20230707 | 112500 | 1745538130 | 14870 | 14880 | 14880 | 14870 | 244 |
| 479 | 20230707 | 112400 | 1741909270 | 14870 | 14880 | 14880 | 14860 | 432 |
| 480 | 20230707 | 112300 | 1735484950 | 14880 | 14870 | 14880 | 14870 | 53 |
| 481 | 20230707 | 112200 | 1734696540 | 14870 | 14870 | 14890 | 14870 | 243 |
| 482 | 20230707 | 112100 | 1731080800 | 14880 | 14890 | 14890 | 14880 | 390 |
| 483 | 20230707 | 112000 | 1725274850 | 14890 | 14860 | 14890 | 14850 | 300 |
| 484 | 20230707 | 111900 | 1720817100 | 14840 | 14850 | 14850 | 14840 | 168 |
| 485 | 20230707 | 111800 | 1718323450 | 14840 | 14910 | 14910 | 14840 | 1203 |
| 486 | 20230707 | 111700 | 1700429870 | 14910 | 14900 | 14910 | 14900 | 337 |
| 487 | 20230707 | 111600 | 1695407240 | 14900 | 14900 | 14900 | 14900 | 121 |
| 488 | 20230707 | 111500 | 1693604340 | 14900 | 14920 | 14930 | 14890 | 655 |
| 489 | 20230707 | 111400 | 1683844550 | 14930 | 14960 | 14960 | 14930 | 559 |
| 490 | 20230707 | 111300 | 1675495710 | 14960 | 14910 | 14990 | 14900 | 5610 |
| 491 | 20230707 | 111200 | 1591606720 | 14910 | 14900 | 14910 | 14900 | 392 |
| 492 | 20230707 | 111100 | 1585765220 | 14910 | 14900 | 14910 | 14890 | 2598 |
| 493 | 20230707 | 111000 | 1547060440 | 14900 | 14850 | 14900 | 14850 | 934 |
| 494 | 20230707 | 110900 | 1533157560 | 14810 | 14820 | 14820 | 14790 | 1891 |
| 495 | 20230707 | 110800 | 1505138930 | 14800 | 14850 | 14850 | 14800 | 5605 |
| 496 | 20230707 | 110700 | 1422057600 | 14840 | 14850 | 14850 | 14840 | 417 |
| 497 | 20230707 | 110600 | 1415866160 | 14850 | 14850 | 14850 | 14840 | 859 |
| 498 | 20230707 | 110500 | 1403110150 | 14840 | 14860 | 14860 | 14840 | 331 |
| 499 | 20230707 | 110400 | 1398193580 | 14860 | 14860 | 14860 | 14860 | 20 |
| 500 | 20230707 | 110300 | 1397896380 | 14860 | 14860 | 14860 | 14850 | 390 |
| 501 | 20230707 | 110200 | 1392101430 | 14860 | 14870 | 14870 | 14860 | 221 |
| 502 | 20230707 | 110100 | 1388815960 | 14890 | 14910 | 14910 | 14890 | 414 |
| 503 | 20230707 | 110000 | 1382648210 | 14910 | 14890 | 14910 | 14850 | 481 |
| 504 | 20230707 | 105900 | 1375497790 | 14890 | 14850 | 14910 | 14830 | 2998 |
| 505 | 20230707 | 105800 | 1330858550 | 14850 | 14830 | 14850 | 14830 | 418 |
| 506 | 20230707 | 105700 | 1324657720 | 14810 | 14830 | 14830 | 14810 | 220 |
| 507 | 20230707 | 105600 | 1321395790 | 14830 | 14790 | 14830 | 14790 | 1803 |
| 508 | 20230707 | 105500 | 1294694020 | 14780 | 14770 | 14780 | 14770 | 309 |
| 509 | 20230707 | 105400 | 1290129990 | 14760 | 14690 | 14760 | 14690 | 2687 |
| 510 | 20230707 | 105300 | 1250584460 | 14660 | 14640 | 14660 | 14640 | 265 |
| 511 | 20230707 | 105200 | 1246700520 | 14630 | 14620 | 14630 | 14620 | 183 |
| 512 | 20230707 | 105100 | 1244024530 | 14620 | 14660 | 14660 | 14620 | 105 |
| 513 | 20230707 | 105000 | 1242485630 | 14660 | 14680 | 14680 | 14650 | 1835 |
| 514 | 20230707 | 104900 | 1215593030 | 14690 | 14700 | 14700 | 14690 | 288 |
| 515 | 20230707 | 104800 | 1211361490 | 14700 | 14690 | 14700 | 14690 | 50 |
| 516 | 20230707 | 104700 | 1210626890 | 14700 | 14710 | 14710 | 14690 | 337 |
| 517 | 20230707 | 104600 | 1205671600 | 14700 | 14690 | 14700 | 14690 | 67 |
| 518 | 20230707 | 104500 | 1204687170 | 14690 | 14700 | 14700 | 14690 | 637 |
| 519 | 20230707 | 104400 | 1195327960 | 14710 | 14710 | 14710 | 14710 | 139 |
| 520 | 20230707 | 104300 | 1193283270 | 14710 | 14690 | 14710 | 14690 | 85 |
| 521 | 20230707 | 104200 | 1192034410 | 14690 | 14710 | 14730 | 14690 | 613 |
| 522 | 20230707 | 104100 | 1183014620 | 14710 | 14710 | 14710 | 14670 | 261 |
| 523 | 20230707 | 104000 | 1179178680 | 14710 | 14730 | 14740 | 14710 | 257 |
| 524 | 20230707 | 103900 | 1175393430 | 14730 | 14730 | 14730 | 14720 | 209 |
| 525 | 20230707 | 103800 | 1172315810 | 14730 | 14740 | 14750 | 14730 | 213 |
| 526 | 20230707 | 103700 | 1169175800 | 14740 | 14750 | 14750 | 14730 | 164 |
| 527 | 20230707 | 103600 | 1166758230 | 14730 | 14760 | 14760 | 14730 | 394 |
| 528 | 20230707 | 103500 | 1160948740 | 14750 | 14760 | 14760 | 14740 | 419 |
| 529 | 20230707 | 103400 | 1154769900 | 14750 | 14750 | 14760 | 14750 | 242 |
| 530 | 20230707 | 103300 | 1151200100 | 14750 | 14750 | 14750 | 14750 | 129 |
| 531 | 20230707 | 103200 | 1149297350 | 14750 | 14740 | 14750 | 14730 | 612 |
| 532 | 20230707 | 103100 | 1140275940 | 14740 | 14750 | 14760 | 14740 | 564 |
| 533 | 20230707 | 103000 | 1131956920 | 14730 | 14730 | 14730 | 14720 | 522 |
| 534 | 20230707 | 102900 | 1124268300 | 14730 | 14730 | 14730 | 14730 | 80 |
| 535 | 20230707 | 102800 | 1123089900 | 14730 | 14740 | 14740 | 14730 | 226 |
| 536 | 20230707 | 102700 | 1119759490 | 14740 | 14730 | 14740 | 14720 | 364 |
| 537 | 20230707 | 102600 | 1114400310 | 14730 | 14750 | 14750 | 14710 | 442 |
| 538 | 20230707 | 102500 | 1107892250 | 14750 | 14720 | 14750 | 14720 | 418 |
| 539 | 20230707 | 102400 | 1101732720 | 14720 | 14720 | 14730 | 14720 | 173 |
| 540 | 20230707 | 102300 | 1099186110 | 14730 | 14730 | 14730 | 14720 | 337 |
| 541 | 20230707 | 102200 | 1094224030 | 14710 | 14740 | 14740 | 14710 | 170 |
| 542 | 20230707 | 102100 | 1091722430 | 14730 | 14720 | 14740 | 14720 | 1347 |
| 543 | 20230707 | 102000 | 1071884390 | 14720 | 14710 | 14720 | 14710 | 141 |
| 544 | 20230707 | 101900 | 1069808910 | 14710 | 14760 | 14760 | 14660 | 1965 |
| 545 | 20230707 | 101800 | 1040932110 | 14760 | 14780 | 14780 | 14760 | 100 |
| 546 | 20230707 | 101700 | 1039455150 | 14770 | 14780 | 14780 | 14730 | 483 |
| 547 | 20230707 | 101600 | 1032326330 | 14790 | 14810 | 14820 | 14790 | 559 |
| 548 | 20230707 | 101500 | 1024054740 | 14810 | 14880 | 14880 | 14810 | 808 |
| 549 | 20230707 | 101400 | 1012076540 | 14810 | 14900 | 14920 | 14810 | 1060 |
| 550 | 20230707 | 101300 | 996352300 | 14900 | 14850 | 14920 | 14780 | 3961 |
| 551 | 20230707 | 101200 | 937390310 | 14830 | 14770 | 14850 | 14770 | 2545 |
| 552 | 20230707 | 101100 | 899640050 | 14780 | 14760 | 14780 | 14750 | 465 |
| 553 | 20230707 | 101000 | 892778480 | 14750 | 14780 | 14780 | 14750 | 153 |
| 554 | 20230707 | 100900 | 890518360 | 14780 | 14600 | 14850 | 14600 | 14104 |
| 555 | 20230707 | 100800 | 682229980 | 14600 | 14620 | 14620 | 14590 | 542 |
| 556 | 20230707 | 100700 | 674317090 | 14610 | 14500 | 14610 | 14500 | 2991 |
| 557 | 20230707 | 100600 | 630784350 | 14490 | 14460 | 14490 | 14440 | 262 |
| 558 | 20230707 | 100500 | 626993630 | 14460 | 14470 | 14480 | 14460 | 241 |
| 559 | 20230707 | 100400 | 623507800 | 14470 | 14480 | 14490 | 14470 | 278 |
| 560 | 20230707 | 100300 | 619481790 | 14470 | 14470 | 14470 | 14440 | 284 |
| 561 | 20230707 | 100200 | 615376680 | 14440 | 14440 | 14450 | 14420 | 729 |
| 562 | 20230707 | 100100 | 604846550 | 14440 | 14450 | 14450 | 14440 | 76 |
| 563 | 20230707 | 100000 | 603749080 | 14450 | 14520 | 14520 | 14450 | 1076 |
| 564 | 20230707 | 095900 | 588177800 | 14520 | 14530 | 14530 | 14520 | 592 |
| 565 | 20230707 | 095800 | 579578580 | 14530 | 14520 | 14530 | 14520 | 358 |
| 566 | 20230707 | 095700 | 574376870 | 14520 | 14510 | 14530 | 14510 | 247 |
| 567 | 20230707 | 095600 | 570790170 | 14500 | 14480 | 14510 | 14480 | 626 |
| 568 | 20230707 | 095500 | 561711710 | 14480 | 14450 | 14480 | 14450 | 712 |
| 569 | 20230707 | 095400 | 551420140 | 14450 | 14460 | 14460 | 14440 | 432 |
| 570 | 20230707 | 095300 | 545176540 | 14500 | 14410 | 14500 | 14410 | 1049 |
| 571 | 20230707 | 095200 | 529990640 | 14400 | 14320 | 14410 | 14320 | 2114 |
| 572 | 20230707 | 095100 | 499583760 | 14310 | 14280 | 14310 | 14280 | 688 |
| 573 | 20230707 | 095000 | 489742530 | 14270 | 14240 | 14270 | 14240 | 444 |
| 574 | 20230707 | 094900 | 483411730 | 14250 | 14240 | 14250 | 14240 | 48 |
| 575 | 20230707 | 094800 | 482727950 | 14230 | 14240 | 14240 | 14230 | 680 |
| 576 | 20230707 | 094700 | 473047620 | 14240 | 14240 | 14240 | 14240 | 57 |
| 577 | 20230707 | 094600 | 472235940 | 14220 | 14220 | 14220 | 14220 | 78 |
| 578 | 20230707 | 094500 | 471126780 | 14220 | 14240 | 14240 | 14220 | 196 |
| 579 | 20230707 | 094400 | 468336010 | 14220 | 14200 | 14240 | 14200 | 547 |
| 580 | 20230707 | 094300 | 460561200 | 14210 | 14210 | 14210 | 14210 | 1503 |
| 581 | 20230707 | 094200 | 439203570 | 14210 | 14210 | 14210 | 14210 | 94 |
| 582 | 20230707 | 094100 | 437867830 | 14210 | 14190 | 14210 | 14190 | 690 |
| 583 | 20230707 | 094000 | 428070630 | 14160 | 14190 | 14190 | 14160 | 1179 |
| 584 | 20230707 | 093900 | 411350430 | 14200 | 14200 | 14200 | 14200 | 101 |
| 585 | 20230707 | 093800 | 409916230 | 14210 | 14210 | 14210 | 14210 | 0 |
| 586 | 20230707 | 093700 | 409916230 | 14210 | 14180 | 14210 | 14180 | 71 |
| 587 | 20230707 | 093600 | 408909420 | 14180 | 14190 | 14190 | 14180 | 3000 |
| 588 | 20230707 | 093500 | 366362870 | 14190 | 14240 | 14240 | 14190 | 630 |
| 589 | 20230707 | 093400 | 357418420 | 14240 | 14240 | 14240 | 14240 | 10 |
| 590 | 20230707 | 093300 | 357276020 | 14240 | 14230 | 14240 | 14230 | 201 |
| 591 | 20230707 | 093200 | 354415780 | 14230 | 14230 | 14230 | 14230 | 3 |
| 592 | 20230707 | 093100 | 354373090 | 14240 | 14210 | 14240 | 14210 | 839 |
| 593 | 20230707 | 093000 | 342449150 | 14220 | 14220 | 14220 | 14220 | 60 |
| 594 | 20230707 | 092900 | 341595950 | 14210 | 14220 | 14220 | 14210 | 37 |
| 595 | 20230707 | 092800 | 341069870 | 14230 | 14230 | 14240 | 14230 | 49 |
| 596 | 20230707 | 092700 | 340372400 | 14220 | 14220 | 14220 | 14220 | 65 |
| 597 | 20230707 | 092600 | 339448100 | 14210 | 14210 | 14210 | 14210 | 10 |
| 598 | 20230707 | 092500 | 339306000 | 14200 | 14110 | 14200 | 14100 | 1087 |
| 599 | 20230707 | 092400 | 323906980 | 14100 | 14100 | 14100 | 14100 | 10 |
| 600 | 20230707 | 092300 | 323765980 | 14100 | 14110 | 14110 | 14100 | 353 |
| 601 | 20230707 | 092200 | 318788180 | 14100 | 14130 | 14130 | 14100 | 493 |
| 602 | 20230707 | 092100 | 311833310 | 14130 | 14160 | 14160 | 14120 | 2506 |
| 603 | 20230707 | 092000 | 276405620 | 14160 | 14190 | 14190 | 14160 | 1180 |
| 604 | 20230707 | 091900 | 259686640 | 14190 | 14180 | 14190 | 14180 | 307 |
| 605 | 20230707 | 091800 | 255330710 | 14190 | 14190 | 14200 | 14180 | 1534 |
| 606 | 20230707 | 091700 | 233568900 | 14190 | 14240 | 14240 | 14190 | 1668 |
| 607 | 20230707 | 091600 | 209874820 | 14210 | 14220 | 14230 | 14210 | 344 |
| 608 | 20230707 | 091500 | 204983890 | 14240 | 14230 | 14240 | 14210 | 1112 |
| 609 | 20230707 | 091400 | 189171670 | 14230 | 14250 | 14250 | 14230 | 1030 |
| 610 | 20230707 | 091300 | 174512660 | 14240 | 14280 | 14280 | 14240 | 246 |
| 611 | 20230707 | 091200 | 171004620 | 14280 | 14280 | 14280 | 14280 | 140 |
| 612 | 20230707 | 091100 | 169005420 | 14240 | 14300 | 14300 | 14240 | 380 |
| 613 | 20230707 | 091000 | 163589070 | 14300 | 14340 | 14340 | 14300 | 280 |
| 614 | 20230707 | 090900 | 159584910 | 14340 | 14340 | 14340 | 14340 | 163 |
| 615 | 20230707 | 090800 | 157247490 | 14340 | 14310 | 14340 | 14300 | 463 |
| 616 | 20230707 | 090700 | 150625990 | 14410 | 14260 | 14410 | 14250 | 1178 |
| 617 | 20230707 | 090600 | 133789990 | 14280 | 14210 | 14280 | 14210 | 690 |
| 618 | 20230707 | 090500 | 123949300 | 14210 | 14270 | 14290 | 14210 | 972 |
| 619 | 20230707 | 090400 | 110095250 | 14280 | 14280 | 14280 | 14260 | 974 |
| 620 | 20230707 | 090300 | 96186720 | 14290 | 14330 | 14330 | 14290 | 3831 |
| 621 | 20230707 | 090200 | 41403630 | 14320 | 14370 | 14370 | 14320 | 1979 |
| 622 | 20230707 | 090100 | 12987050 | 14370 | 14430 | 14540 | 14310 | 651 |
| 623 | 20230707 | 090000 | 3590020 | 14540 | 14560 | 14560 | 14500 | 246 |