33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 192600 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 2822 |
| 3 | 20230719 | 192500 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 4 | 20230719 | 192400 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 5 | 20230719 | 192300 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 6 | 20230719 | 192200 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 7 | 20230719 | 192100 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 8 | 20230719 | 192000 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 9 | 20230719 | 191900 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 10 | 20230719 | 191800 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 11 | 20230719 | 191700 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 12 | 20230719 | 191600 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 13 | 20230719 | 191500 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 14 | 20230719 | 191400 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 15 | 20230719 | 191300 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 16 | 20230719 | 191200 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 17 | 20230719 | 191100 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 18 | 20230719 | 191000 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 19 | 20230719 | 190900 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 20 | 20230719 | 190800 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 21 | 20230719 | 190700 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 22 | 20230719 | 190600 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 23 | 20230719 | 190500 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 24 | 20230719 | 190400 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 25 | 20230719 | 190300 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 26 | 20230719 | 190200 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 27 | 20230719 | 190100 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 28 | 20230719 | 190000 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 29 | 20230719 | 185900 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 30 | 20230719 | 185800 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 31 | 20230719 | 185700 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 32 | 20230719 | 185600 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 2822 |
| 33 | 20230719 | 185500 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 34 | 20230719 | 185400 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 35 | 20230719 | 185300 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 36 | 20230719 | 185200 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 37 | 20230719 | 185100 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 38 | 20230719 | 185000 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 39 | 20230719 | 184900 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 40 | 20230719 | 184800 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 41 | 20230719 | 184700 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 42 | 20230719 | 184600 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 43 | 20230719 | 184500 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 44 | 20230719 | 184400 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 45 | 20230719 | 184300 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 46 | 20230719 | 184200 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 47 | 20230719 | 184100 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 48 | 20230719 | 184000 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 49 | 20230719 | 183900 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 50 | 20230719 | 183800 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 51 | 20230719 | 183700 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 52 | 20230719 | 183600 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 53 | 20230719 | 183500 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 54 | 20230719 | 183400 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 55 | 20230719 | 183300 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 56 | 20230719 | 183200 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 57 | 20230719 | 183100 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 58 | 20230719 | 183000 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 59 | 20230719 | 182900 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 60 | 20230719 | 182800 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 61 | 20230719 | 182700 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 62 | 20230719 | 182600 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 2822 |
| 63 | 20230719 | 182500 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 64 | 20230719 | 182400 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 65 | 20230719 | 182300 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 66 | 20230719 | 182200 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 67 | 20230719 | 182100 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 68 | 20230719 | 182000 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 69 | 20230719 | 181900 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 70 | 20230719 | 181800 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 71 | 20230719 | 181700 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 72 | 20230719 | 181600 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 73 | 20230719 | 181500 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 74 | 20230719 | 181400 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 75 | 20230719 | 181300 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 76 | 20230719 | 181200 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 77 | 20230719 | 181100 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 78 | 20230719 | 181000 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 79 | 20230719 | 180900 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 80 | 20230719 | 180800 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 81 | 20230719 | 180700 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 82 | 20230719 | 180600 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 83 | 20230719 | 180500 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 84 | 20230719 | 180400 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 85 | 20230719 | 180300 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 86 | 20230719 | 180200 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 87 | 20230719 | 180100 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 88 | 20230719 | 180000 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 89 | 20230719 | 175900 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 90 | 20230719 | 175800 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 91 | 20230719 | 175700 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 92 | 20230719 | 175600 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 2822 |
| 93 | 20230719 | 175500 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 94 | 20230719 | 175400 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 95 | 20230719 | 175300 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 96 | 20230719 | 175200 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 97 | 20230719 | 175100 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 98 | 20230719 | 175000 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 99 | 20230719 | 174900 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 100 | 20230719 | 174800 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 101 | 20230719 | 174700 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 102 | 20230719 | 174600 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 103 | 20230719 | 174500 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 104 | 20230719 | 174400 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 105 | 20230719 | 174300 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 106 | 20230719 | 174200 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 107 | 20230719 | 174100 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 108 | 20230719 | 174000 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 109 | 20230719 | 173900 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 110 | 20230719 | 173800 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 111 | 20230719 | 173700 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 112 | 20230719 | 173600 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 113 | 20230719 | 173500 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 114 | 20230719 | 173400 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 115 | 20230719 | 173300 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 116 | 20230719 | 173200 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 117 | 20230719 | 173100 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 118 | 20230719 | 173000 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 119 | 20230719 | 172900 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 120 | 20230719 | 172800 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 121 | 20230719 | 172700 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 122 | 20230719 | 172600 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 2822 |
| 123 | 20230719 | 172500 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 124 | 20230719 | 172400 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 125 | 20230719 | 172300 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 126 | 20230719 | 172200 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 127 | 20230719 | 172100 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 128 | 20230719 | 172000 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 129 | 20230719 | 171900 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 130 | 20230719 | 171800 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 131 | 20230719 | 171700 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 132 | 20230719 | 171600 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 133 | 20230719 | 171500 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 134 | 20230719 | 171400 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 135 | 20230719 | 171300 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 136 | 20230719 | 171200 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 137 | 20230719 | 171100 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 138 | 20230719 | 171000 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 139 | 20230719 | 170900 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 140 | 20230719 | 170800 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 141 | 20230719 | 170700 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 142 | 20230719 | 170600 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 143 | 20230719 | 170500 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 144 | 20230719 | 170400 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 145 | 20230719 | 170300 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 146 | 20230719 | 170200 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 147 | 20230719 | 170100 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 148 | 20230719 | 170000 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 149 | 20230719 | 165900 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 150 | 20230719 | 165800 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 151 | 20230719 | 165700 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 152 | 20230719 | 165600 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 2822 |
| 153 | 20230719 | 165500 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 154 | 20230719 | 165400 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 155 | 20230719 | 165300 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 156 | 20230719 | 165200 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 157 | 20230719 | 165100 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 158 | 20230719 | 165000 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 159 | 20230719 | 164900 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 160 | 20230719 | 164800 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 161 | 20230719 | 164700 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 162 | 20230719 | 164600 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 163 | 20230719 | 164500 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 164 | 20230719 | 164400 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 165 | 20230719 | 164300 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 166 | 20230719 | 164200 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 167 | 20230719 | 164100 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 168 | 20230719 | 164000 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 169 | 20230719 | 163900 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 170 | 20230719 | 163800 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 171 | 20230719 | 163700 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 172 | 20230719 | 163600 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 173 | 20230719 | 163500 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 174 | 20230719 | 163400 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 175 | 20230719 | 163300 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 176 | 20230719 | 163200 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 177 | 20230719 | 163100 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 178 | 20230719 | 163000 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 179 | 20230719 | 162900 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 180 | 20230719 | 162800 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 181 | 20230719 | 162700 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 182 | 20230719 | 162600 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 2822 |
| 183 | 20230719 | 162500 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 184 | 20230719 | 162400 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 185 | 20230719 | 162300 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 186 | 20230719 | 162200 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 187 | 20230719 | 162100 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 188 | 20230719 | 162000 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 189 | 20230719 | 161900 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 190 | 20230719 | 161800 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 191 | 20230719 | 161700 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 192 | 20230719 | 161600 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 193 | 20230719 | 161500 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 194 | 20230719 | 161400 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 195 | 20230719 | 161300 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 196 | 20230719 | 161200 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 197 | 20230719 | 161100 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 198 | 20230719 | 161000 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 199 | 20230719 | 160900 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 200 | 20230719 | 160800 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 201 | 20230719 | 160700 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 202 | 20230719 | 160600 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 203 | 20230719 | 160500 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 204 | 20230719 | 160400 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 205 | 20230719 | 160300 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 206 | 20230719 | 160200 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 207 | 20230719 | 160100 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 208 | 20230719 | 160000 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 209 | 20230719 | 155900 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 210 | 20230719 | 155800 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 211 | 20230719 | 155700 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 212 | 20230719 | 155600 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 2822 |
| 213 | 20230719 | 155500 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 214 | 20230719 | 155400 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 215 | 20230719 | 155300 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 216 | 20230719 | 155200 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 217 | 20230719 | 155100 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 218 | 20230719 | 155000 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 219 | 20230719 | 154900 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 220 | 20230719 | 154800 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 221 | 20230719 | 154700 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 222 | 20230719 | 154600 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 223 | 20230719 | 154500 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 224 | 20230719 | 154400 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 225 | 20230719 | 154300 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 226 | 20230719 | 154200 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 227 | 20230719 | 154100 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 228 | 20230719 | 154000 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 229 | 20230719 | 153900 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 230 | 20230719 | 153800 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 231 | 20230719 | 153700 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 232 | 20230719 | 153600 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 233 | 20230719 | 153500 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 234 | 20230719 | 153400 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 235 | 20230719 | 153300 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 236 | 20230719 | 153200 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 237 | 20230719 | 153100 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 0 |
| 238 | 20230719 | 153000 | 3535404520 | 13500 | 13500 | 13500 | 13500 | 2822 |
| 239 | 20230719 | 152900 | 3497307520 | 13560 | 13560 | 13560 | 13560 | 0 |
| 240 | 20230719 | 152800 | 3497307520 | 13560 | 13560 | 13560 | 13560 | 0 |
| 241 | 20230719 | 152700 | 3497307520 | 13560 | 13560 | 13560 | 13560 | 0 |
| 242 | 20230719 | 152600 | 3497307520 | 13560 | 13560 | 13560 | 13560 | 0 |
| 243 | 20230719 | 152500 | 3497307520 | 13560 | 13560 | 13560 | 13560 | 0 |
| 244 | 20230719 | 152400 | 3497307520 | 13560 | 13560 | 13560 | 13560 | 0 |
| 245 | 20230719 | 152300 | 3497307520 | 13560 | 13560 | 13560 | 13560 | 0 |
| 246 | 20230719 | 152200 | 3497307520 | 13560 | 13560 | 13560 | 13560 | 0 |
| 247 | 20230719 | 152100 | 3497307520 | 13560 | 13560 | 13560 | 13560 | 0 |
| 248 | 20230719 | 152000 | 3497307520 | 13560 | 13560 | 13560 | 13560 | 0 |
| 249 | 20230719 | 151900 | 3497307520 | 13560 | 13430 | 13580 | 13400 | 1470 |
| 250 | 20230719 | 151800 | 3477487090 | 13430 | 13430 | 13430 | 13430 | 85 |
| 251 | 20230719 | 151700 | 3476345540 | 13430 | 13430 | 13430 | 13430 | 57 |
| 252 | 20230719 | 151600 | 3475580030 | 13430 | 13410 | 13430 | 13410 | 777 |
| 253 | 20230719 | 151500 | 3465152720 | 13380 | 13420 | 13420 | 13380 | 574 |
| 254 | 20230719 | 151400 | 3457456320 | 13420 | 13430 | 13430 | 13420 | 365 |
| 255 | 20230719 | 151300 | 3452556870 | 13430 | 13440 | 13450 | 13430 | 552 |
| 256 | 20230719 | 151200 | 3445138500 | 13430 | 13440 | 13440 | 13430 | 1032 |
| 257 | 20230719 | 151100 | 3431268870 | 13450 | 13450 | 13450 | 13450 | 93 |
| 258 | 20230719 | 151000 | 3430018020 | 13450 | 13450 | 13450 | 13450 | 446 |
| 259 | 20230719 | 150900 | 3424019320 | 13450 | 13470 | 13470 | 13450 | 2270 |
| 260 | 20230719 | 150800 | 3393472980 | 13460 | 13500 | 13500 | 13460 | 2829 |
| 261 | 20230719 | 150700 | 3355384220 | 13510 | 13510 | 13510 | 13500 | 5013 |
| 262 | 20230719 | 150600 | 3287658690 | 13510 | 13510 | 13510 | 13510 | 10 |
| 263 | 20230719 | 150500 | 3287523590 | 13510 | 13510 | 13510 | 13510 | 4 |
| 264 | 20230719 | 150400 | 3287469550 | 13510 | 13510 | 13510 | 13510 | 63 |
| 265 | 20230719 | 150300 | 3286618420 | 13480 | 13480 | 13480 | 13480 | 2000 |
| 266 | 20230719 | 150200 | 3259658420 | 13490 | 13480 | 13490 | 13480 | 208 |
| 267 | 20230719 | 150100 | 3256854510 | 13480 | 13480 | 13480 | 13480 | 205 |
| 268 | 20230719 | 150000 | 3254091110 | 13480 | 13480 | 13480 | 13470 | 45 |
| 269 | 20230719 | 145900 | 3253484890 | 13480 | 13510 | 13510 | 13480 | 1027 |
| 270 | 20230719 | 145800 | 3239640860 | 13480 | 13510 | 13510 | 13480 | 26 |
| 271 | 20230719 | 145700 | 3239290180 | 13510 | 13510 | 13510 | 13510 | 6 |
| 272 | 20230719 | 145600 | 3239209120 | 13500 | 13520 | 13520 | 13500 | 205 |
| 273 | 20230719 | 145500 | 3236441450 | 13510 | 13520 | 13520 | 13510 | 64 |
| 274 | 20230719 | 145400 | 3235576770 | 13520 | 13510 | 13520 | 13500 | 89 |
| 275 | 20230719 | 145300 | 3234374290 | 13500 | 13500 | 13500 | 13500 | 57 |
| 276 | 20230719 | 145200 | 3233604790 | 13500 | 13480 | 13500 | 13480 | 29 |
| 277 | 20230719 | 145100 | 3233213770 | 13490 | 13520 | 13520 | 13490 | 652 |
| 278 | 20230719 | 145000 | 3224413230 | 13540 | 13540 | 13540 | 13540 | 10 |
| 279 | 20230719 | 144900 | 3224277830 | 13540 | 13490 | 13540 | 13480 | 200 |
| 280 | 20230719 | 144800 | 3221573270 | 13480 | 13550 | 13550 | 13480 | 660 |
| 281 | 20230719 | 144700 | 3212656100 | 13550 | 13540 | 13550 | 13540 | 481 |
| 282 | 20230719 | 144600 | 3206143300 | 13530 | 13470 | 13530 | 13460 | 1536 |
| 283 | 20230719 | 144500 | 3185445660 | 13460 | 13470 | 13470 | 13460 | 52 |
| 284 | 20230719 | 144400 | 3184745610 | 13470 | 13460 | 13470 | 13460 | 347 |
| 285 | 20230719 | 144300 | 3180074950 | 13460 | 13460 | 13460 | 13460 | 85 |
| 286 | 20230719 | 144200 | 3178930850 | 13460 | 13460 | 13460 | 13440 | 106 |
| 287 | 20230719 | 144100 | 3177504110 | 13440 | 13440 | 13440 | 13440 | 0 |
| 288 | 20230719 | 144000 | 3177504110 | 13440 | 13460 | 13470 | 13440 | 467 |
| 289 | 20230719 | 143900 | 3171223260 | 13450 | 13450 | 13450 | 13450 | 30 |
| 290 | 20230719 | 143800 | 3170819760 | 13440 | 13420 | 13450 | 13420 | 326 |
| 291 | 20230719 | 143700 | 3166439080 | 13420 | 13400 | 13420 | 13400 | 25 |
| 292 | 20230719 | 143600 | 3166104020 | 13400 | 13400 | 13400 | 13400 | 13 |
| 293 | 20230719 | 143500 | 3165929820 | 13390 | 13390 | 13390 | 13390 | 111 |
| 294 | 20230719 | 143400 | 3164443530 | 13390 | 13390 | 13390 | 13390 | 63 |
| 295 | 20230719 | 143300 | 3163599960 | 13380 | 13400 | 13400 | 13380 | 32 |
| 296 | 20230719 | 143200 | 3163171720 | 13400 | 13410 | 13410 | 13400 | 172 |
| 297 | 20230719 | 143100 | 3160866910 | 13410 | 13420 | 13420 | 13400 | 27 |
| 298 | 20230719 | 143000 | 3160505020 | 13420 | 13420 | 13420 | 13420 | 60 |
| 299 | 20230719 | 142900 | 3159699820 | 13420 | 13440 | 13440 | 13420 | 476 |
| 300 | 20230719 | 142800 | 3153310820 | 13440 | 13470 | 13470 | 13420 | 743 |
| 301 | 20230719 | 142700 | 3143321940 | 13470 | 13540 | 13540 | 13450 | 700 |
| 302 | 20230719 | 142600 | 3133886710 | 13540 | 13440 | 13540 | 13440 | 155 |
| 303 | 20230719 | 142500 | 3131799250 | 13450 | 13440 | 13450 | 13440 | 870 |
| 304 | 20230719 | 142400 | 3120106410 | 13440 | 13440 | 13440 | 13440 | 182 |
| 305 | 20230719 | 142300 | 3117660330 | 13440 | 13400 | 13440 | 13400 | 981 |
| 306 | 20230719 | 142200 | 3104514690 | 13400 | 13400 | 13400 | 13400 | 229 |
| 307 | 20230719 | 142100 | 3101446090 | 13450 | 13410 | 13450 | 13410 | 505 |
| 308 | 20230719 | 142000 | 3094668100 | 13390 | 13390 | 13410 | 13390 | 10 |
| 309 | 20230719 | 141900 | 3094534100 | 13400 | 13390 | 13400 | 13390 | 105 |
| 310 | 20230719 | 141800 | 3093127110 | 13380 | 13370 | 13380 | 13370 | 4994 |
| 311 | 20230719 | 141700 | 3026311830 | 13380 | 13370 | 13380 | 13370 | 866 |
| 312 | 20230719 | 141600 | 3014725710 | 13350 | 13350 | 13350 | 13350 | 606 |
| 313 | 20230719 | 141500 | 3006635610 | 13360 | 13380 | 13380 | 13360 | 529 |
| 314 | 20230719 | 141400 | 2999562420 | 13390 | 13390 | 13390 | 13390 | 301 |
| 315 | 20230719 | 141300 | 2995532030 | 13390 | 13400 | 13400 | 13390 | 173 |
| 316 | 20230719 | 141200 | 2993215520 | 13400 | 13380 | 13400 | 13380 | 99 |
| 317 | 20230719 | 141100 | 2991890880 | 13390 | 13400 | 13400 | 13390 | 386 |
| 318 | 20230719 | 141000 | 2986722260 | 13400 | 13370 | 13440 | 13360 | 332 |
| 319 | 20230719 | 140900 | 2982276540 | 13360 | 13330 | 13360 | 13320 | 3123 |
| 320 | 20230719 | 140800 | 2940585240 | 13320 | 13320 | 13320 | 13320 | 477 |
| 321 | 20230719 | 140700 | 2934231600 | 13320 | 13330 | 13330 | 13320 | 106 |
| 322 | 20230719 | 140600 | 2932818630 | 13330 | 13320 | 13330 | 13310 | 190 |
| 323 | 20230719 | 140500 | 2930287950 | 13320 | 13310 | 13320 | 13310 | 236 |
| 324 | 20230719 | 140400 | 2927145680 | 13310 | 13290 | 13310 | 13290 | 107 |
| 325 | 20230719 | 140300 | 2925722260 | 13300 | 13300 | 13300 | 13290 | 456 |
| 326 | 20230719 | 140200 | 2919657530 | 13300 | 13300 | 13300 | 13290 | 25 |
| 327 | 20230719 | 140100 | 2919325220 | 13290 | 13290 | 13290 | 13290 | 43 |
| 328 | 20230719 | 140000 | 2918753750 | 13290 | 13300 | 13310 | 13290 | 488 |
| 329 | 20230719 | 135900 | 2912264920 | 13290 | 13320 | 13320 | 13290 | 1514 |
| 330 | 20230719 | 135800 | 2892122220 | 13320 | 13320 | 13330 | 13320 | 189 |
| 331 | 20230719 | 135700 | 2889604240 | 13320 | 13350 | 13350 | 13320 | 1000 |
| 332 | 20230719 | 135600 | 2876267720 | 13350 | 13340 | 13350 | 13340 | 1010 |
| 333 | 20230719 | 135500 | 2862784840 | 13340 | 13340 | 13340 | 13340 | 51 |
| 334 | 20230719 | 135400 | 2862104500 | 13340 | 13350 | 13350 | 13340 | 284 |
| 335 | 20230719 | 135300 | 2858315290 | 13350 | 13350 | 13360 | 13350 | 1593 |
| 336 | 20230719 | 135200 | 2837048690 | 13350 | 13340 | 13350 | 13340 | 218 |
| 337 | 20230719 | 135100 | 2834139780 | 13340 | 13340 | 13340 | 13340 | 117 |
| 338 | 20230719 | 135000 | 2832579000 | 13330 | 13330 | 13330 | 13330 | 0 |
| 339 | 20230719 | 134900 | 2832579000 | 13330 | 13330 | 13330 | 13330 | 0 |
| 340 | 20230719 | 134800 | 2832579000 | 13330 | 13330 | 13330 | 13330 | 0 |
| 341 | 20230719 | 134700 | 2832579000 | 13330 | 13300 | 13330 | 13300 | 2362 |
| 342 | 20230719 | 134600 | 2801153900 | 13290 | 13300 | 13300 | 13290 | 427 |
| 343 | 20230719 | 134500 | 2795478970 | 13300 | 13320 | 13330 | 13300 | 3182 |
| 344 | 20230719 | 134400 | 2753147780 | 13330 | 13330 | 13330 | 13330 | 304 |
| 345 | 20230719 | 134300 | 2749095460 | 13330 | 13330 | 13330 | 13330 | 56 |
| 346 | 20230719 | 134200 | 2748348980 | 13340 | 13350 | 13350 | 13340 | 1195 |
| 347 | 20230719 | 134100 | 2732399700 | 13350 | 13350 | 13360 | 13350 | 228 |
| 348 | 20230719 | 134000 | 2729355860 | 13350 | 13320 | 13350 | 13320 | 1351 |
| 349 | 20230719 | 133900 | 2711345900 | 13310 | 13310 | 13310 | 13310 | 0 |
| 350 | 20230719 | 133800 | 2711345900 | 13310 | 13310 | 13310 | 13310 | 40 |
| 351 | 20230719 | 133700 | 2710813500 | 13290 | 13300 | 13300 | 13290 | 1029 |
| 352 | 20230719 | 133600 | 2697127850 | 13300 | 13340 | 13340 | 13300 | 2646 |
| 353 | 20230719 | 133500 | 2661926490 | 13310 | 13310 | 13310 | 13310 | 100 |
| 354 | 20230719 | 133400 | 2660595490 | 13310 | 13330 | 13330 | 13310 | 1166 |
| 355 | 20230719 | 133300 | 2645056840 | 13330 | 13330 | 13330 | 13330 | 99 |
| 356 | 20230719 | 133200 | 2643737170 | 13300 | 13330 | 13330 | 13300 | 5317 |
| 357 | 20230719 | 133100 | 2572986020 | 13310 | 13310 | 13330 | 13310 | 457 |
| 358 | 20230719 | 133000 | 2566897650 | 13320 | 13320 | 13320 | 13310 | 1451 |
| 359 | 20230719 | 132900 | 2547576340 | 13320 | 13330 | 13330 | 13320 | 96 |
| 360 | 20230719 | 132800 | 2546296670 | 13330 | 13340 | 13340 | 13320 | 152 |
| 361 | 20230719 | 132700 | 2544271380 | 13330 | 13350 | 13350 | 13330 | 955 |
| 362 | 20230719 | 132600 | 2531534490 | 13350 | 13350 | 13350 | 13350 | 235 |
| 363 | 20230719 | 132500 | 2528397240 | 13350 | 13360 | 13360 | 13350 | 135 |
| 364 | 20230719 | 132400 | 2526594650 | 13360 | 13360 | 13360 | 13360 | 25 |
| 365 | 20230719 | 132300 | 2526260650 | 13350 | 13360 | 13360 | 13340 | 1030 |
| 366 | 20230719 | 132200 | 2512509280 | 13370 | 13380 | 13380 | 13370 | 390 |
| 367 | 20230719 | 132100 | 2507294820 | 13380 | 13380 | 13380 | 13370 | 110 |
| 368 | 20230719 | 132000 | 2505823370 | 13380 | 13380 | 13380 | 13380 | 700 |
| 369 | 20230719 | 131900 | 2496457370 | 13380 | 13380 | 13380 | 13380 | 393 |
| 370 | 20230719 | 131800 | 2491199030 | 13380 | 13400 | 13400 | 13380 | 1209 |
| 371 | 20230719 | 131700 | 2475021080 | 13400 | 13380 | 13400 | 13380 | 64 |
| 372 | 20230719 | 131600 | 2474164700 | 13380 | 13390 | 13390 | 13370 | 1017 |
| 373 | 20230719 | 131500 | 2460561890 | 13400 | 13400 | 13400 | 13400 | 35 |
| 374 | 20230719 | 131400 | 2460092890 | 13370 | 13390 | 13400 | 13370 | 481 |
| 375 | 20230719 | 131300 | 2453661410 | 13400 | 13400 | 13400 | 13400 | 5 |
| 376 | 20230719 | 131200 | 2453594410 | 13400 | 13440 | 13440 | 13400 | 5188 |
| 377 | 20230719 | 131100 | 2384026270 | 13440 | 13430 | 13440 | 13430 | 60 |
| 378 | 20230719 | 131000 | 2383220420 | 13440 | 13440 | 13440 | 13430 | 692 |
| 379 | 20230719 | 130900 | 2373925140 | 13440 | 13440 | 13440 | 13440 | 10 |
| 380 | 20230719 | 130800 | 2373790740 | 13440 | 13440 | 13440 | 13440 | 131 |
| 381 | 20230719 | 130700 | 2372030100 | 13450 | 13480 | 13480 | 13450 | 4415 |
| 382 | 20230719 | 130600 | 2312577710 | 13490 | 13490 | 13490 | 13490 | 616 |
| 383 | 20230719 | 130500 | 2304267870 | 13490 | 13500 | 13500 | 13490 | 444 |
| 384 | 20230719 | 130400 | 2298276200 | 13510 | 13510 | 13510 | 13510 | 55 |
| 385 | 20230719 | 130300 | 2297533150 | 13500 | 13500 | 13500 | 13500 | 258 |
| 386 | 20230719 | 130200 | 2294050150 | 13500 | 13500 | 13500 | 13500 | 6 |
| 387 | 20230719 | 130100 | 2293969150 | 13500 | 13490 | 13500 | 13490 | 303 |
| 388 | 20230719 | 130000 | 2289881180 | 13500 | 13500 | 13500 | 13500 | 122 |
| 389 | 20230719 | 125900 | 2288234180 | 13500 | 13490 | 13500 | 13490 | 608 |
| 390 | 20230719 | 125800 | 2280031130 | 13500 | 13500 | 13500 | 13500 | 632 |
| 391 | 20230719 | 125700 | 2271499130 | 13510 | 13510 | 13510 | 13510 | 5 |
| 392 | 20230719 | 125600 | 2271431580 | 13500 | 13510 | 13510 | 13500 | 842 |
| 393 | 20230719 | 125500 | 2260059040 | 13500 | 13500 | 13500 | 13500 | 0 |
| 394 | 20230719 | 125400 | 2260059040 | 13500 | 13500 | 13500 | 13500 | 0 |
| 395 | 20230719 | 125300 | 2260059040 | 13500 | 13510 | 13510 | 13500 | 281 |
| 396 | 20230719 | 125200 | 2256265480 | 13500 | 13500 | 13500 | 13500 | 0 |
| 397 | 20230719 | 125100 | 2256265480 | 13500 | 13500 | 13500 | 13500 | 0 |
| 398 | 20230719 | 125000 | 2256265480 | 13500 | 13500 | 13500 | 13500 | 0 |
| 399 | 20230719 | 124900 | 2256265480 | 13500 | 13490 | 13500 | 13490 | 651 |
| 400 | 20230719 | 124800 | 2247479240 | 13490 | 13500 | 13500 | 13490 | 235 |
| 401 | 20230719 | 124700 | 2244309070 | 13500 | 13500 | 13500 | 13500 | 88 |
| 402 | 20230719 | 124600 | 2243121070 | 13490 | 13510 | 13510 | 13490 | 1951 |
| 403 | 20230719 | 124500 | 2216782300 | 13520 | 13500 | 13520 | 13500 | 638 |
| 404 | 20230719 | 124400 | 2208165230 | 13510 | 13510 | 13510 | 13510 | 7 |
| 405 | 20230719 | 124300 | 2208070660 | 13520 | 13520 | 13520 | 13520 | 3 |
| 406 | 20230719 | 124200 | 2208030100 | 13520 | 13500 | 13520 | 13500 | 81 |
| 407 | 20230719 | 124100 | 2206936580 | 13500 | 13500 | 13500 | 13500 | 58 |
| 408 | 20230719 | 124000 | 2206153580 | 13500 | 13510 | 13510 | 13500 | 796 |
| 409 | 20230719 | 123900 | 2195406070 | 13510 | 13510 | 13510 | 13510 | 68 |
| 410 | 20230719 | 123800 | 2194487390 | 13510 | 13510 | 13510 | 13510 | 36 |
| 411 | 20230719 | 123700 | 2194001030 | 13500 | 13550 | 13550 | 13500 | 2767 |
| 412 | 20230719 | 123600 | 2156592090 | 13560 | 13560 | 13560 | 13560 | 0 |
| 413 | 20230719 | 123500 | 2156592090 | 13560 | 13560 | 13560 | 13560 | 5 |
| 414 | 20230719 | 123400 | 2156524290 | 13560 | 13560 | 13560 | 13560 | 148 |
| 415 | 20230719 | 123300 | 2154517410 | 13560 | 13560 | 13560 | 13560 | 24 |
| 416 | 20230719 | 123200 | 2154191970 | 13560 | 13560 | 13560 | 13560 | 202 |
| 417 | 20230719 | 123100 | 2151452850 | 13560 | 13570 | 13570 | 13560 | 960 |
| 418 | 20230719 | 123000 | 2138434750 | 13570 | 13570 | 13570 | 13570 | 4 |
| 419 | 20230719 | 122900 | 2138380470 | 13570 | 13580 | 13580 | 13570 | 666 |
| 420 | 20230719 | 122800 | 2129337600 | 13580 | 13580 | 13580 | 13580 | 2 |
| 421 | 20230719 | 122700 | 2129310440 | 13580 | 13580 | 13580 | 13580 | 3 |
| 422 | 20230719 | 122600 | 2129269700 | 13580 | 13580 | 13580 | 13580 | 106 |
| 423 | 20230719 | 122500 | 2127830220 | 13570 | 13570 | 13570 | 13570 | 700 |
| 424 | 20230719 | 122400 | 2118331220 | 13570 | 13560 | 13570 | 13560 | 1373 |
| 425 | 20230719 | 122300 | 2099707800 | 13560 | 13560 | 13560 | 13560 | 1 |
| 426 | 20230719 | 122200 | 2099694240 | 13520 | 13520 | 13520 | 13520 | 0 |
| 427 | 20230719 | 122100 | 2099694240 | 13520 | 13520 | 13520 | 13520 | 0 |
| 428 | 20230719 | 122000 | 2099694240 | 13520 | 13520 | 13520 | 13520 | 577 |
| 429 | 20230719 | 121900 | 2091893200 | 13530 | 13570 | 13570 | 13530 | 1365 |
| 430 | 20230719 | 121800 | 2073420010 | 13560 | 13570 | 13570 | 13560 | 505 |
| 431 | 20230719 | 121700 | 2066572180 | 13570 | 13570 | 13570 | 13570 | 10 |
| 432 | 20230719 | 121600 | 2066436480 | 13570 | 13570 | 13570 | 13570 | 0 |
| 433 | 20230719 | 121500 | 2066436480 | 13570 | 13570 | 13570 | 13570 | 4 |
| 434 | 20230719 | 121400 | 2066382200 | 13570 | 13570 | 13570 | 13570 | 6 |
| 435 | 20230719 | 121300 | 2066300780 | 13580 | 13560 | 13580 | 13560 | 856 |
| 436 | 20230719 | 121200 | 2054687310 | 13570 | 13580 | 13580 | 13570 | 257 |
| 437 | 20230719 | 121100 | 2051197750 | 13580 | 13580 | 13580 | 13580 | 4 |
| 438 | 20230719 | 121000 | 2051143430 | 13580 | 13580 | 13580 | 13580 | 100 |
| 439 | 20230719 | 120900 | 2049785430 | 13560 | 13570 | 13570 | 13560 | 17 |
| 440 | 20230719 | 120800 | 2049554850 | 13560 | 13560 | 13560 | 13560 | 0 |
| 441 | 20230719 | 120700 | 2049554850 | 13560 | 13550 | 13560 | 13550 | 668 |
| 442 | 20230719 | 120600 | 2040501350 | 13550 | 13540 | 13550 | 13540 | 9 |
| 443 | 20230719 | 120500 | 2040379450 | 13540 | 13540 | 13540 | 13540 | 0 |
| 444 | 20230719 | 120400 | 2040379450 | 13540 | 13530 | 13540 | 13530 | 198 |
| 445 | 20230719 | 120300 | 2037700500 | 13530 | 13530 | 13530 | 13530 | 5 |
| 446 | 20230719 | 120200 | 2037632850 | 13530 | 13530 | 13530 | 13530 | 35 |
| 447 | 20230719 | 120100 | 2037159300 | 13500 | 13510 | 13510 | 13500 | 552 |
| 448 | 20230719 | 120000 | 2029706800 | 13510 | 13520 | 13530 | 13510 | 545 |
| 449 | 20230719 | 115900 | 2022337880 | 13530 | 13530 | 13530 | 13530 | 1 |
| 450 | 20230719 | 115800 | 2022324350 | 13530 | 13530 | 13530 | 13530 | 10 |
| 451 | 20230719 | 115700 | 2022189050 | 13530 | 13550 | 13550 | 13520 | 883 |
| 452 | 20230719 | 115600 | 2010244940 | 13560 | 13560 | 13560 | 13560 | 0 |
| 453 | 20230719 | 115500 | 2010244940 | 13560 | 13560 | 13560 | 13560 | 35 |
| 454 | 20230719 | 115400 | 2009770340 | 13580 | 13580 | 13580 | 13580 | 2 |
| 455 | 20230719 | 115300 | 2009743180 | 13580 | 13580 | 13580 | 13580 | 10 |
| 456 | 20230719 | 115200 | 2009607380 | 13560 | 13560 | 13560 | 13560 | 60 |
| 457 | 20230719 | 115100 | 2008793780 | 13570 | 13560 | 13570 | 13560 | 419 |
| 458 | 20230719 | 115000 | 2003111140 | 13550 | 13550 | 13550 | 13550 | 50 |
| 459 | 20230719 | 114900 | 2002433640 | 13530 | 13510 | 13530 | 13510 | 752 |
| 460 | 20230719 | 114800 | 1992264120 | 13520 | 13470 | 13520 | 13460 | 715 |
| 461 | 20230719 | 114700 | 1982625210 | 13460 | 13450 | 13460 | 13450 | 500 |
| 462 | 20230719 | 114600 | 1975898020 | 13440 | 13420 | 13440 | 13420 | 814 |
| 463 | 20230719 | 114500 | 1964959460 | 13420 | 13450 | 13460 | 13300 | 5243 |
| 464 | 20230719 | 114400 | 1894747030 | 13450 | 13530 | 13540 | 13450 | 7588 |
| 465 | 20230719 | 114300 | 1792326950 | 13540 | 13540 | 13540 | 13540 | 644 |
| 466 | 20230719 | 114200 | 1783607190 | 13550 | 13570 | 13570 | 13550 | 5408 |
| 467 | 20230719 | 114100 | 1710253850 | 13580 | 13580 | 13580 | 13580 | 603 |
| 468 | 20230719 | 114000 | 1702065110 | 13590 | 13590 | 13590 | 13590 | 0 |
| 469 | 20230719 | 113900 | 1702065110 | 13590 | 13580 | 13590 | 13580 | 737 |
| 470 | 20230719 | 113800 | 1692053750 | 13570 | 13570 | 13570 | 13570 | 243 |
| 471 | 20230719 | 113700 | 1688756240 | 13570 | 13570 | 13570 | 13570 | 227 |
| 472 | 20230719 | 113600 | 1685675850 | 13580 | 13580 | 13580 | 13580 | 10 |
| 473 | 20230719 | 113500 | 1685540050 | 13570 | 13560 | 13570 | 13560 | 462 |
| 474 | 20230719 | 113400 | 1679273030 | 13570 | 13580 | 13580 | 13570 | 1700 |
| 475 | 20230719 | 113300 | 1656197030 | 13580 | 13580 | 13580 | 13580 | 449 |
| 476 | 20230719 | 113200 | 1650099610 | 13560 | 13560 | 13560 | 13560 | 839 |
| 477 | 20230719 | 113100 | 1638722770 | 13590 | 13560 | 13590 | 13560 | 551 |
| 478 | 20230719 | 113000 | 1631247770 | 13560 | 13570 | 13570 | 13560 | 1050 |
| 479 | 20230719 | 112900 | 1617008250 | 13570 | 13560 | 13570 | 13560 | 735 |
| 480 | 20230719 | 112800 | 1607037400 | 13570 | 13590 | 13590 | 13570 | 753 |
| 481 | 20230719 | 112700 | 1596814680 | 13590 | 13600 | 13600 | 13590 | 30 |
| 482 | 20230719 | 112600 | 1596406730 | 13600 | 13600 | 13600 | 13600 | 1 |
| 483 | 20230719 | 112500 | 1596393130 | 13600 | 13590 | 13600 | 13590 | 1705 |
| 484 | 20230719 | 112400 | 1573207650 | 13600 | 13600 | 13600 | 13600 | 0 |
| 485 | 20230719 | 112300 | 1573207650 | 13600 | 13580 | 13600 | 13580 | 313 |
| 486 | 20230719 | 112200 | 1568957070 | 13570 | 13590 | 13590 | 13570 | 210 |
| 487 | 20230719 | 112100 | 1566107170 | 13590 | 13600 | 13600 | 13580 | 583 |
| 488 | 20230719 | 112000 | 1558186430 | 13600 | 13590 | 13600 | 13590 | 242 |
| 489 | 20230719 | 111900 | 1554897380 | 13620 | 13620 | 13620 | 13620 | 22 |
| 490 | 20230719 | 111800 | 1554597740 | 13590 | 13590 | 13590 | 13590 | 537 |
| 491 | 20230719 | 111700 | 1547299910 | 13590 | 13620 | 13620 | 13590 | 2964 |
| 492 | 20230719 | 111600 | 1506985490 | 13620 | 13640 | 13640 | 13620 | 761 |
| 493 | 20230719 | 111500 | 1496615030 | 13640 | 13640 | 13640 | 13640 | 20 |
| 494 | 20230719 | 111400 | 1496342230 | 13670 | 13670 | 13670 | 13670 | 102 |
| 495 | 20230719 | 111300 | 1494947890 | 13670 | 13560 | 13670 | 13560 | 1384 |
| 496 | 20230719 | 111200 | 1476117250 | 13560 | 13630 | 13630 | 13560 | 5849 |
| 497 | 20230719 | 111100 | 1396608900 | 13630 | 13670 | 13670 | 13630 | 818 |
| 498 | 20230719 | 111000 | 1385451980 | 13640 | 13640 | 13640 | 13640 | 0 |
| 499 | 20230719 | 110900 | 1385451980 | 13640 | 13660 | 13660 | 13640 | 2154 |
| 500 | 20230719 | 110800 | 1356056520 | 13660 | 13700 | 13700 | 13660 | 3160 |
| 501 | 20230719 | 110700 | 1312850580 | 13700 | 13710 | 13710 | 13700 | 1534 |
| 502 | 20230719 | 110600 | 1291831430 | 13720 | 13710 | 13720 | 13710 | 667 |
| 503 | 20230719 | 110500 | 1282685860 | 13710 | 13710 | 13710 | 13710 | 170 |
| 504 | 20230719 | 110400 | 1280355160 | 13710 | 13720 | 13720 | 13710 | 15 |
| 505 | 20230719 | 110300 | 1280149410 | 13720 | 13720 | 13720 | 13720 | 11 |
| 506 | 20230719 | 110200 | 1279998490 | 13720 | 13720 | 13720 | 13710 | 37 |
| 507 | 20230719 | 110100 | 1279490860 | 13720 | 13710 | 13720 | 13710 | 98 |
| 508 | 20230719 | 110000 | 1278146310 | 13710 | 13710 | 13710 | 13710 | 0 |
| 509 | 20230719 | 105900 | 1278146310 | 13710 | 13710 | 13710 | 13710 | 374 |
| 510 | 20230719 | 105800 | 1273018770 | 13710 | 13720 | 13720 | 13710 | 246 |
| 511 | 20230719 | 105700 | 1269646100 | 13720 | 13720 | 13720 | 13720 | 10 |
| 512 | 20230719 | 105600 | 1269508900 | 13710 | 13710 | 13710 | 13700 | 755 |
| 513 | 20230719 | 105500 | 1259160140 | 13710 | 13700 | 13710 | 13700 | 1077 |
| 514 | 20230719 | 105400 | 1244400290 | 13700 | 13690 | 13700 | 13690 | 367 |
| 515 | 20230719 | 105300 | 1239375870 | 13690 | 13690 | 13690 | 13690 | 387 |
| 516 | 20230719 | 105200 | 1234077840 | 13700 | 13720 | 13720 | 13700 | 2981 |
| 517 | 20230719 | 105100 | 1193216370 | 13720 | 13740 | 13740 | 13720 | 79 |
| 518 | 20230719 | 105000 | 1192132260 | 13710 | 13710 | 13710 | 13710 | 0 |
| 519 | 20230719 | 104900 | 1192132260 | 13710 | 13710 | 13710 | 13710 | 10 |
| 520 | 20230719 | 104800 | 1191995160 | 13700 | 13700 | 13700 | 13700 | 0 |
| 521 | 20230719 | 104700 | 1191995160 | 13700 | 13710 | 13710 | 13700 | 566 |
| 522 | 20230719 | 104600 | 1184239610 | 13750 | 13730 | 13750 | 13710 | 941 |
| 523 | 20230719 | 104500 | 1171334460 | 13710 | 13760 | 13760 | 13710 | 574 |
| 524 | 20230719 | 104400 | 1163458100 | 13760 | 13750 | 13760 | 13750 | 31 |
| 525 | 20230719 | 104300 | 1163031820 | 13760 | 13760 | 13760 | 13760 | 30 |
| 526 | 20230719 | 104200 | 1162619020 | 13760 | 13760 | 13770 | 13760 | 1041 |
| 527 | 20230719 | 104100 | 1148294720 | 13760 | 13770 | 13770 | 13760 | 808 |
| 528 | 20230719 | 104000 | 1137169640 | 13770 | 13780 | 13780 | 13770 | 1017 |
| 529 | 20230719 | 103900 | 1123165430 | 13780 | 13800 | 13800 | 13780 | 243 |
| 530 | 20230719 | 103800 | 1119816050 | 13820 | 13820 | 13820 | 13820 | 372 |
| 531 | 20230719 | 103700 | 1114675010 | 13820 | 13760 | 13820 | 13760 | 2833 |
| 532 | 20230719 | 103600 | 1075685330 | 13760 | 13730 | 13760 | 13730 | 892 |
| 533 | 20230719 | 103500 | 1063425770 | 13730 | 13730 | 13730 | 13730 | 1488 |
| 534 | 20230719 | 103400 | 1042995530 | 13720 | 13710 | 13720 | 13710 | 3155 |
| 535 | 20230719 | 103300 | 999738190 | 13700 | 13700 | 13700 | 13700 | 1267 |
| 536 | 20230719 | 103200 | 982380290 | 13700 | 13730 | 13730 | 13700 | 1232 |
| 537 | 20230719 | 103100 | 965491330 | 13730 | 13730 | 13730 | 13730 | 0 |
| 538 | 20230719 | 103000 | 965491330 | 13730 | 13740 | 13740 | 13720 | 1070 |
| 539 | 20230719 | 102900 | 950798520 | 13750 | 13750 | 13750 | 13750 | 0 |
| 540 | 20230719 | 102800 | 950798520 | 13750 | 13750 | 13760 | 13750 | 1066 |
| 541 | 20230719 | 102700 | 936131240 | 13750 | 13760 | 13760 | 13750 | 642 |
| 542 | 20230719 | 102600 | 927300960 | 13760 | 13760 | 13760 | 13760 | 0 |
| 543 | 20230719 | 102500 | 927300960 | 13760 | 13800 | 13800 | 13760 | 474 |
| 544 | 20230719 | 102400 | 920776320 | 13760 | 13760 | 13770 | 13760 | 124 |
| 545 | 20230719 | 102300 | 919069980 | 13760 | 13780 | 13780 | 13760 | 1228 |
| 546 | 20230719 | 102200 | 902166750 | 13790 | 13800 | 13800 | 13790 | 184 |
| 547 | 20230719 | 102100 | 899629350 | 13800 | 13830 | 13830 | 13800 | 754 |
| 548 | 20230719 | 102000 | 889218860 | 13840 | 13850 | 13850 | 13840 | 165 |
| 549 | 20230719 | 101900 | 886934830 | 13860 | 13860 | 13860 | 13860 | 158 |
| 550 | 20230719 | 101800 | 884744950 | 13860 | 13860 | 13860 | 13860 | 20 |
| 551 | 20230719 | 101700 | 884467750 | 13850 | 13850 | 13850 | 13850 | 0 |
| 552 | 20230719 | 101600 | 884467750 | 13850 | 13870 | 13870 | 13850 | 119 |
| 553 | 20230719 | 101500 | 882817820 | 13880 | 13890 | 13890 | 13880 | 144 |
| 554 | 20230719 | 101400 | 880818380 | 13900 | 13900 | 13900 | 13900 | 100 |
| 555 | 20230719 | 101300 | 879428380 | 13900 | 13890 | 13900 | 13890 | 170 |
| 556 | 20230719 | 101200 | 877066880 | 13920 | 13920 | 13920 | 13920 | 110 |
| 557 | 20230719 | 101100 | 875535680 | 13920 | 13920 | 13920 | 13920 | 10 |
| 558 | 20230719 | 101000 | 875396480 | 13920 | 13920 | 13920 | 13920 | 1 |
| 559 | 20230719 | 100900 | 875382560 | 13930 | 13930 | 13930 | 13930 | 50 |
| 560 | 20230719 | 100800 | 874686060 | 13940 | 13940 | 13940 | 13940 | 0 |
| 561 | 20230719 | 100700 | 874686060 | 13940 | 13950 | 13950 | 13900 | 209 |
| 562 | 20230719 | 100600 | 871775770 | 13940 | 13940 | 13940 | 13940 | 299 |
| 563 | 20230719 | 100500 | 867607710 | 13950 | 13780 | 13950 | 13780 | 2477 |
| 564 | 20230719 | 100400 | 833382150 | 13780 | 13780 | 13780 | 13780 | 70 |
| 565 | 20230719 | 100300 | 832417550 | 13780 | 13770 | 13780 | 13770 | 134 |
| 566 | 20230719 | 100200 | 830571370 | 13790 | 13790 | 13790 | 13790 | 37 |
| 567 | 20230719 | 100100 | 830061140 | 13790 | 13800 | 13800 | 13760 | 212 |
| 568 | 20230719 | 100000 | 827142150 | 13800 | 13760 | 13800 | 13760 | 264 |
| 569 | 20230719 | 095900 | 823505410 | 13760 | 13740 | 13760 | 13740 | 179 |
| 570 | 20230719 | 095800 | 821045890 | 13710 | 13740 | 13740 | 13710 | 1480 |
| 571 | 20230719 | 095700 | 800743030 | 13740 | 13710 | 13740 | 13700 | 1581 |
| 572 | 20230719 | 095600 | 779068150 | 13740 | 13730 | 13740 | 13720 | 715 |
| 573 | 20230719 | 095500 | 769253570 | 13700 | 13700 | 13700 | 13700 | 3 |
| 574 | 20230719 | 095400 | 769212470 | 13700 | 13720 | 13720 | 13700 | 1880 |
| 575 | 20230719 | 095300 | 743452880 | 13750 | 13720 | 13750 | 13700 | 4135 |
| 576 | 20230719 | 095200 | 686736250 | 13710 | 13720 | 13720 | 13710 | 1200 |
| 577 | 20230719 | 095100 | 670278750 | 13730 | 13730 | 13730 | 13730 | 153 |
| 578 | 20230719 | 095000 | 668178060 | 13730 | 13750 | 13750 | 13730 | 1546 |
| 579 | 20230719 | 094900 | 646937120 | 13750 | 13780 | 13790 | 13750 | 2108 |
| 580 | 20230719 | 094800 | 617907800 | 13800 | 13810 | 13810 | 13790 | 1253 |
| 581 | 20230719 | 094700 | 600617000 | 13820 | 13820 | 13820 | 13820 | 74 |
| 582 | 20230719 | 094600 | 599594320 | 13820 | 13820 | 13820 | 13820 | 319 |
| 583 | 20230719 | 094500 | 595185740 | 13820 | 13820 | 13820 | 13820 | 88 |
| 584 | 20230719 | 094400 | 593969580 | 13820 | 13830 | 13830 | 13820 | 60 |
| 585 | 20230719 | 094300 | 593140350 | 13840 | 13840 | 13840 | 13840 | 163 |
| 586 | 20230719 | 094200 | 590884430 | 13840 | 13840 | 13840 | 13820 | 1109 |
| 587 | 20230719 | 094100 | 575539010 | 13830 | 13830 | 13830 | 13830 | 0 |
| 588 | 20230719 | 094000 | 575539010 | 13830 | 13850 | 13850 | 13830 | 561 |
| 589 | 20230719 | 093900 | 567776370 | 13840 | 13840 | 13840 | 13840 | 177 |
| 590 | 20230719 | 093800 | 565326690 | 13840 | 13840 | 13840 | 13840 | 382 |
| 591 | 20230719 | 093700 | 560039810 | 13840 | 13830 | 13840 | 13830 | 873 |
| 592 | 20230719 | 093600 | 547957840 | 13830 | 13830 | 13830 | 13830 | 90 |
| 593 | 20230719 | 093500 | 546713140 | 13810 | 13810 | 13820 | 13810 | 1104 |
| 594 | 20230719 | 093400 | 531465380 | 13810 | 13810 | 13820 | 13810 | 341 |
| 595 | 20230719 | 093300 | 526756070 | 13800 | 13790 | 13810 | 13790 | 814 |
| 596 | 20230719 | 093200 | 515526600 | 13790 | 13780 | 13790 | 13780 | 250 |
| 597 | 20230719 | 093100 | 512081590 | 13790 | 13770 | 13790 | 13770 | 39 |
| 598 | 20230719 | 093000 | 511544280 | 13770 | 13770 | 13770 | 13770 | 388 |
| 599 | 20230719 | 092900 | 506201520 | 13770 | 13780 | 13780 | 13760 | 2158 |
| 600 | 20230719 | 092800 | 476487010 | 13780 | 13780 | 13780 | 13780 | 121 |
| 601 | 20230719 | 092700 | 474819630 | 13790 | 13790 | 13790 | 13770 | 949 |
| 602 | 20230719 | 092600 | 461743680 | 13790 | 13800 | 13800 | 13790 | 75 |
| 603 | 20230719 | 092500 | 460709180 | 13800 | 13800 | 13810 | 13800 | 676 |
| 604 | 20230719 | 092400 | 451380060 | 13800 | 13820 | 13820 | 13800 | 1121 |
| 605 | 20230719 | 092300 | 435891640 | 13830 | 13800 | 13830 | 13770 | 1891 |
| 606 | 20230719 | 092200 | 409801990 | 13830 | 13770 | 13830 | 13770 | 684 |
| 607 | 20230719 | 092100 | 400367570 | 13770 | 13860 | 13860 | 13770 | 4080 |
| 608 | 20230719 | 092000 | 344040700 | 13870 | 13880 | 13880 | 13870 | 265 |
| 609 | 20230719 | 091900 | 340365120 | 13890 | 13940 | 13940 | 13890 | 755 |
| 610 | 20230719 | 091800 | 329862300 | 13950 | 13940 | 13950 | 13940 | 338 |
| 611 | 20230719 | 091700 | 325147580 | 13940 | 13980 | 13980 | 13940 | 3799 |
| 612 | 20230719 | 091600 | 272150230 | 13980 | 13980 | 13980 | 13960 | 536 |
| 613 | 20230719 | 091500 | 264660450 | 13980 | 13980 | 13980 | 13980 | 520 |
| 614 | 20230719 | 091400 | 257390850 | 13980 | 13980 | 13980 | 13980 | 48 |
| 615 | 20230719 | 091300 | 256719810 | 13980 | 13990 | 13990 | 13980 | 348 |
| 616 | 20230719 | 091200 | 251854640 | 14000 | 14010 | 14010 | 13990 | 2033 |
| 617 | 20230719 | 091100 | 223394400 | 14010 | 14040 | 14040 | 14000 | 818 |
| 618 | 20230719 | 091000 | 211928890 | 14040 | 14040 | 14040 | 14040 | 1082 |
| 619 | 20230719 | 090900 | 196737610 | 14050 | 14040 | 14050 | 14040 | 759 |
| 620 | 20230719 | 090800 | 186076160 | 14040 | 14040 | 14050 | 14040 | 2445 |
| 621 | 20230719 | 090700 | 151730650 | 14040 | 14100 | 14100 | 14040 | 2308 |
| 622 | 20230719 | 090600 | 119292100 | 14090 | 14090 | 14090 | 14070 | 200 |
| 623 | 20230719 | 090500 | 116475920 | 14100 | 14150 | 14150 | 14100 | 11 |
| 624 | 20230719 | 090400 | 116320770 | 14170 | 14170 | 14170 | 14170 | 147 |
| 625 | 20230719 | 090300 | 114237780 | 14170 | 14090 | 14190 | 14060 | 2357 |
| 626 | 20230719 | 090200 | 81069380 | 14050 | 14270 | 14290 | 14050 | 4272 |
| 627 | 20230719 | 090100 | 20760560 | 14280 | 14280 | 14280 | 14280 | 0 |
| 628 | 20230719 | 090000 | 20760560 | 14280 | 14200 | 14280 | 14200 | 1462 |