33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230720 | 192000 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 7235 |
| 3 | 20230720 | 191900 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 4 | 20230720 | 191800 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 5 | 20230720 | 191700 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 6 | 20230720 | 191600 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 7 | 20230720 | 191500 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 8 | 20230720 | 191400 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 9 | 20230720 | 191300 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 10 | 20230720 | 191200 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 11 | 20230720 | 191100 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 12 | 20230720 | 191000 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 13 | 20230720 | 190900 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 14 | 20230720 | 190800 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 15 | 20230720 | 190700 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 16 | 20230720 | 190600 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 17 | 20230720 | 190500 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 18 | 20230720 | 190400 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 19 | 20230720 | 190300 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 20 | 20230720 | 190200 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 21 | 20230720 | 190100 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 22 | 20230720 | 190000 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 23 | 20230720 | 185900 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 24 | 20230720 | 185800 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 25 | 20230720 | 185700 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 26 | 20230720 | 185600 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 27 | 20230720 | 185500 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 28 | 20230720 | 185400 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 29 | 20230720 | 185300 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 30 | 20230720 | 185200 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 31 | 20230720 | 185100 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 32 | 20230720 | 185000 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 7235 |
| 33 | 20230720 | 184900 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 34 | 20230720 | 184800 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 35 | 20230720 | 184700 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 36 | 20230720 | 184600 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 37 | 20230720 | 184500 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 38 | 20230720 | 184400 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 39 | 20230720 | 184300 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 40 | 20230720 | 184200 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 41 | 20230720 | 184100 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 42 | 20230720 | 184000 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 43 | 20230720 | 183900 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 44 | 20230720 | 183800 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 45 | 20230720 | 183700 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 46 | 20230720 | 183600 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 47 | 20230720 | 183500 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 48 | 20230720 | 183400 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 49 | 20230720 | 183300 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 50 | 20230720 | 183200 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 51 | 20230720 | 183100 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 52 | 20230720 | 183000 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 53 | 20230720 | 182900 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 54 | 20230720 | 182800 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 55 | 20230720 | 182700 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 56 | 20230720 | 182600 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 57 | 20230720 | 182500 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 58 | 20230720 | 182400 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 59 | 20230720 | 182300 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 60 | 20230720 | 182200 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 61 | 20230720 | 182100 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 62 | 20230720 | 182000 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 7235 |
| 63 | 20230720 | 181900 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 64 | 20230720 | 181800 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 65 | 20230720 | 181700 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 66 | 20230720 | 181600 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 67 | 20230720 | 181500 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 68 | 20230720 | 181400 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 69 | 20230720 | 181300 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 70 | 20230720 | 181200 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 71 | 20230720 | 181100 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 72 | 20230720 | 181000 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 73 | 20230720 | 180900 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 74 | 20230720 | 180800 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 75 | 20230720 | 180700 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 76 | 20230720 | 180600 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 77 | 20230720 | 180500 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 78 | 20230720 | 180400 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 79 | 20230720 | 180300 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 80 | 20230720 | 180200 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 81 | 20230720 | 180100 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 82 | 20230720 | 180000 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 83 | 20230720 | 175900 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 84 | 20230720 | 175800 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 85 | 20230720 | 175700 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 86 | 20230720 | 175600 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 87 | 20230720 | 175500 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 88 | 20230720 | 175400 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 89 | 20230720 | 175300 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 90 | 20230720 | 175200 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 91 | 20230720 | 175100 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 92 | 20230720 | 175000 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 7235 |
| 93 | 20230720 | 174900 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 94 | 20230720 | 174800 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 95 | 20230720 | 174700 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 96 | 20230720 | 174600 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 97 | 20230720 | 174500 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 98 | 20230720 | 174400 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 99 | 20230720 | 174300 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 100 | 20230720 | 174200 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 101 | 20230720 | 174100 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 102 | 20230720 | 174000 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 103 | 20230720 | 173900 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 104 | 20230720 | 173800 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 105 | 20230720 | 173700 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 106 | 20230720 | 173600 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 107 | 20230720 | 173500 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 108 | 20230720 | 173400 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 109 | 20230720 | 173300 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 110 | 20230720 | 173200 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 111 | 20230720 | 173100 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 112 | 20230720 | 173000 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 113 | 20230720 | 172900 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 114 | 20230720 | 172800 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 115 | 20230720 | 172700 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 116 | 20230720 | 172600 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 117 | 20230720 | 172500 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 118 | 20230720 | 172400 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 119 | 20230720 | 172300 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 120 | 20230720 | 172200 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 121 | 20230720 | 172100 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 122 | 20230720 | 172000 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 7235 |
| 123 | 20230720 | 171900 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 124 | 20230720 | 171800 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 125 | 20230720 | 171700 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 126 | 20230720 | 171600 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 127 | 20230720 | 171500 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 128 | 20230720 | 171400 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 129 | 20230720 | 171300 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 130 | 20230720 | 171200 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 131 | 20230720 | 171100 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 132 | 20230720 | 171000 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 133 | 20230720 | 170900 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 134 | 20230720 | 170800 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 135 | 20230720 | 170700 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 136 | 20230720 | 170600 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 137 | 20230720 | 170500 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 138 | 20230720 | 170400 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 139 | 20230720 | 170300 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 140 | 20230720 | 170200 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 141 | 20230720 | 170100 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 142 | 20230720 | 170000 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 143 | 20230720 | 165900 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 144 | 20230720 | 165800 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 145 | 20230720 | 165700 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 146 | 20230720 | 165600 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 147 | 20230720 | 165500 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 148 | 20230720 | 165400 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 149 | 20230720 | 165300 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 150 | 20230720 | 165200 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 151 | 20230720 | 165100 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 152 | 20230720 | 165000 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 7235 |
| 153 | 20230720 | 164900 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 154 | 20230720 | 164800 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 155 | 20230720 | 164700 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 156 | 20230720 | 164600 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 157 | 20230720 | 164500 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 158 | 20230720 | 164400 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 159 | 20230720 | 164300 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 160 | 20230720 | 164200 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 161 | 20230720 | 164100 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 162 | 20230720 | 164000 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 163 | 20230720 | 163900 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 164 | 20230720 | 163800 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 165 | 20230720 | 163700 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 166 | 20230720 | 163600 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 167 | 20230720 | 163500 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 168 | 20230720 | 163400 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 169 | 20230720 | 163300 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 170 | 20230720 | 163200 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 171 | 20230720 | 163100 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 172 | 20230720 | 163000 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 173 | 20230720 | 162900 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 174 | 20230720 | 162800 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 175 | 20230720 | 162700 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 176 | 20230720 | 162600 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 177 | 20230720 | 162500 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 178 | 20230720 | 162400 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 179 | 20230720 | 162300 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 180 | 20230720 | 162200 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 181 | 20230720 | 162100 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 182 | 20230720 | 162000 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 7235 |
| 183 | 20230720 | 161900 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 184 | 20230720 | 161800 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 185 | 20230720 | 161700 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 186 | 20230720 | 161600 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 187 | 20230720 | 161500 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 188 | 20230720 | 161400 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 189 | 20230720 | 161300 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 190 | 20230720 | 161200 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 191 | 20230720 | 161100 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 192 | 20230720 | 161000 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 193 | 20230720 | 160900 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 194 | 20230720 | 160800 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 195 | 20230720 | 160700 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 196 | 20230720 | 160600 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 197 | 20230720 | 160500 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 198 | 20230720 | 160400 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 199 | 20230720 | 160300 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 200 | 20230720 | 160200 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 201 | 20230720 | 160100 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 202 | 20230720 | 160000 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 203 | 20230720 | 155900 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 204 | 20230720 | 155800 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 205 | 20230720 | 155700 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 206 | 20230720 | 155600 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 207 | 20230720 | 155500 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 208 | 20230720 | 155400 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 209 | 20230720 | 155300 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 210 | 20230720 | 155200 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 211 | 20230720 | 155100 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 212 | 20230720 | 155000 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 7235 |
| 213 | 20230720 | 154900 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 214 | 20230720 | 154800 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 215 | 20230720 | 154700 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 216 | 20230720 | 154600 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 217 | 20230720 | 154500 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 218 | 20230720 | 154400 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 219 | 20230720 | 154300 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 220 | 20230720 | 154200 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 221 | 20230720 | 154100 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 222 | 20230720 | 154000 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 223 | 20230720 | 153900 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 224 | 20230720 | 153800 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 225 | 20230720 | 153700 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 226 | 20230720 | 153600 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 227 | 20230720 | 153500 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 228 | 20230720 | 153400 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 229 | 20230720 | 153300 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 230 | 20230720 | 153200 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 231 | 20230720 | 153100 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 0 |
| 232 | 20230720 | 153000 | 3543134400 | 14160 | 14160 | 14160 | 14160 | 7235 |
| 233 | 20230720 | 152900 | 3440686800 | 14170 | 14170 | 14170 | 14170 | 0 |
| 234 | 20230720 | 152800 | 3440686800 | 14170 | 14170 | 14170 | 14170 | 0 |
| 235 | 20230720 | 152700 | 3440686800 | 14170 | 14170 | 14170 | 14170 | 0 |
| 236 | 20230720 | 152600 | 3440686800 | 14170 | 14170 | 14170 | 14170 | 0 |
| 237 | 20230720 | 152500 | 3440686800 | 14170 | 14170 | 14170 | 14170 | 0 |
| 238 | 20230720 | 152400 | 3440686800 | 14170 | 14170 | 14170 | 14170 | 0 |
| 239 | 20230720 | 152300 | 3440686800 | 14170 | 14170 | 14170 | 14170 | 0 |
| 240 | 20230720 | 152200 | 3440686800 | 14170 | 14170 | 14170 | 14170 | 0 |
| 241 | 20230720 | 152100 | 3440686800 | 14170 | 14170 | 14170 | 14170 | 0 |
| 242 | 20230720 | 152000 | 3440686800 | 14170 | 14170 | 14170 | 14170 | 0 |
| 243 | 20230720 | 151900 | 3440686800 | 14170 | 14040 | 14170 | 14040 | 5152 |
| 244 | 20230720 | 151800 | 3367867420 | 14100 | 14050 | 14100 | 14040 | 375 |
| 245 | 20230720 | 151700 | 3362591330 | 14040 | 14020 | 14040 | 14020 | 913 |
| 246 | 20230720 | 151600 | 3349781510 | 14030 | 14040 | 14050 | 14030 | 820 |
| 247 | 20230720 | 151500 | 3338268810 | 14050 | 14050 | 14050 | 14050 | 674 |
| 248 | 20230720 | 151400 | 3328799110 | 14050 | 14050 | 14060 | 14050 | 2333 |
| 249 | 20230720 | 151300 | 3296017360 | 14050 | 14050 | 14060 | 14050 | 603 |
| 250 | 20230720 | 151200 | 3287545140 | 14060 | 14060 | 14060 | 14060 | 246 |
| 251 | 20230720 | 151100 | 3284086380 | 14060 | 14070 | 14070 | 14060 | 365 |
| 252 | 20230720 | 151000 | 3278952370 | 14080 | 14080 | 14100 | 14080 | 513 |
| 253 | 20230720 | 150900 | 3271725230 | 14080 | 14050 | 14080 | 14050 | 220 |
| 254 | 20230720 | 150800 | 3268632730 | 14050 | 14070 | 14070 | 14050 | 3126 |
| 255 | 20230720 | 150700 | 3224707230 | 14070 | 14080 | 14090 | 14070 | 293 |
| 256 | 20230720 | 150600 | 3220581800 | 14090 | 14100 | 14100 | 14090 | 869 |
| 257 | 20230720 | 150500 | 3208330660 | 14100 | 14100 | 14100 | 14100 | 10 |
| 258 | 20230720 | 150400 | 3208189660 | 14100 | 14100 | 14100 | 14100 | 30 |
| 259 | 20230720 | 150300 | 3207766660 | 14100 | 14100 | 14100 | 14090 | 476 |
| 260 | 20230720 | 150200 | 3201056100 | 14100 | 14100 | 14100 | 14100 | 23 |
| 261 | 20230720 | 150100 | 3200731800 | 14110 | 14100 | 14110 | 14100 | 587 |
| 262 | 20230720 | 150000 | 3192452020 | 14100 | 14090 | 14100 | 14090 | 911 |
| 263 | 20230720 | 145900 | 3179614670 | 14020 | 14080 | 14090 | 14020 | 241 |
| 264 | 20230720 | 145800 | 3176222220 | 14080 | 14080 | 14080 | 14010 | 202 |
| 265 | 20230720 | 145700 | 3173391790 | 14010 | 14030 | 14030 | 14010 | 200 |
| 266 | 20230720 | 145600 | 3170588110 | 14090 | 14090 | 14090 | 14010 | 2372 |
| 267 | 20230720 | 145500 | 3137290840 | 14090 | 14090 | 14090 | 14090 | 87 |
| 268 | 20230720 | 145400 | 3136065010 | 14100 | 14120 | 14120 | 14100 | 157 |
| 269 | 20230720 | 145300 | 3133851250 | 14130 | 14030 | 14130 | 14010 | 201 |
| 270 | 20230720 | 145200 | 3131032670 | 14070 | 14070 | 14070 | 14070 | 40 |
| 271 | 20230720 | 145100 | 3130469870 | 14170 | 14010 | 14170 | 14000 | 7711 |
| 272 | 20230720 | 145000 | 3022204800 | 14010 | 14010 | 14010 | 14010 | 200 |
| 273 | 20230720 | 144900 | 3019402800 | 14010 | 14020 | 14020 | 14010 | 100 |
| 274 | 20230720 | 144800 | 3018001660 | 14060 | 14060 | 14060 | 14060 | 0 |
| 275 | 20230720 | 144700 | 3018001660 | 14060 | 14060 | 14060 | 14060 | 0 |
| 276 | 20230720 | 144600 | 3018001660 | 14060 | 14060 | 14070 | 14060 | 672 |
| 277 | 20230720 | 144500 | 3008553310 | 13990 | 13990 | 13990 | 13990 | 2 |
| 278 | 20230720 | 144400 | 3008525330 | 13990 | 13970 | 13990 | 13970 | 304 |
| 279 | 20230720 | 144300 | 3004272460 | 13980 | 13990 | 13990 | 13980 | 1189 |
| 280 | 20230720 | 144200 | 2987646350 | 14010 | 14020 | 14020 | 13990 | 150 |
| 281 | 20230720 | 144100 | 2985546450 | 13990 | 14010 | 14040 | 13990 | 121 |
| 282 | 20230720 | 144000 | 2983853170 | 14050 | 14010 | 14050 | 13990 | 2668 |
| 283 | 20230720 | 143900 | 2946508200 | 14010 | 14020 | 14020 | 14010 | 1000 |
| 284 | 20230720 | 143800 | 2932493170 | 14050 | 14050 | 14050 | 14050 | 0 |
| 285 | 20230720 | 143700 | 2932493170 | 14050 | 14050 | 14050 | 14050 | 147 |
| 286 | 20230720 | 143600 | 2930427820 | 14010 | 14020 | 14020 | 14010 | 350 |
| 287 | 20230720 | 143500 | 2925522110 | 14050 | 14050 | 14050 | 14050 | 96 |
| 288 | 20230720 | 143400 | 2924173310 | 14060 | 14060 | 14060 | 14060 | 235 |
| 289 | 20230720 | 143300 | 2920869210 | 14060 | 14050 | 14060 | 14050 | 370 |
| 290 | 20230720 | 143200 | 2915670520 | 14070 | 14070 | 14070 | 14070 | 18 |
| 291 | 20230720 | 143100 | 2915417260 | 14010 | 14010 | 14010 | 14010 | 14 |
| 292 | 20230720 | 143000 | 2915221120 | 14010 | 14020 | 14020 | 14010 | 1176 |
| 293 | 20230720 | 142900 | 2898742840 | 14070 | 14070 | 14070 | 14070 | 20 |
| 294 | 20230720 | 142800 | 2898461440 | 14070 | 14070 | 14070 | 14070 | 1 |
| 295 | 20230720 | 142700 | 2898447370 | 14030 | 14030 | 14060 | 14030 | 415 |
| 296 | 20230720 | 142600 | 2892618140 | 14030 | 14030 | 14030 | 14030 | 100 |
| 297 | 20230720 | 142500 | 2891215140 | 14080 | 14080 | 14080 | 14080 | 0 |
| 298 | 20230720 | 142400 | 2891215140 | 14080 | 14080 | 14080 | 14080 | 0 |
| 299 | 20230720 | 142300 | 2891215140 | 14080 | 14080 | 14080 | 14080 | 0 |
| 300 | 20230720 | 142200 | 2891215140 | 14080 | 14080 | 14080 | 14080 | 0 |
| 301 | 20230720 | 142100 | 2891215140 | 14080 | 14080 | 14080 | 14080 | 0 |
| 302 | 20230720 | 142000 | 2891215140 | 14080 | 14090 | 14090 | 14080 | 97 |
| 303 | 20230720 | 141900 | 2889849340 | 14080 | 14080 | 14080 | 14080 | 0 |
| 304 | 20230720 | 141800 | 2889849340 | 14080 | 14020 | 14080 | 14020 | 326 |
| 305 | 20230720 | 141700 | 2885261060 | 14010 | 14030 | 14090 | 14010 | 1487 |
| 306 | 20230720 | 141600 | 2864388540 | 14090 | 14090 | 14090 | 14090 | 0 |
| 307 | 20230720 | 141500 | 2864388540 | 14090 | 14030 | 14090 | 14030 | 104 |
| 308 | 20230720 | 141400 | 2862929320 | 14030 | 14090 | 14090 | 14030 | 251 |
| 309 | 20230720 | 141300 | 2859402350 | 14080 | 14080 | 14080 | 14080 | 30 |
| 310 | 20230720 | 141200 | 2858979950 | 14080 | 14080 | 14080 | 14080 | 272 |
| 311 | 20230720 | 141100 | 2855150190 | 14110 | 14110 | 14110 | 14110 | 0 |
| 312 | 20230720 | 141000 | 2855150190 | 14110 | 14110 | 14110 | 14050 | 95 |
| 313 | 20230720 | 140900 | 2853815320 | 14050 | 14120 | 14130 | 14050 | 14269 |
| 314 | 20230720 | 140800 | 2652527650 | 14120 | 14120 | 14120 | 14120 | 164 |
| 315 | 20230720 | 140700 | 2650211970 | 14120 | 14130 | 14130 | 14120 | 713 |
| 316 | 20230720 | 140600 | 2640143540 | 14110 | 14120 | 14120 | 14110 | 1218 |
| 317 | 20230720 | 140500 | 2622950360 | 14110 | 14110 | 14110 | 14110 | 239 |
| 318 | 20230720 | 140400 | 2619578070 | 14060 | 14040 | 14060 | 14040 | 87 |
| 319 | 20230720 | 140300 | 2618354870 | 14060 | 14060 | 14060 | 14060 | 0 |
| 320 | 20230720 | 140200 | 2618354870 | 14060 | 14060 | 14060 | 14060 | 0 |
| 321 | 20230720 | 140100 | 2618354870 | 14060 | 14100 | 14100 | 14060 | 45 |
| 322 | 20230720 | 140000 | 2617721110 | 14100 | 14100 | 14100 | 14100 | 82 |
| 323 | 20230720 | 135900 | 2616564910 | 14110 | 14110 | 14110 | 14110 | 1 |
| 324 | 20230720 | 135800 | 2616550800 | 14100 | 14100 | 14100 | 14100 | 110 |
| 325 | 20230720 | 135700 | 2614999800 | 14090 | 14090 | 14090 | 14090 | 316 |
| 326 | 20230720 | 135600 | 2610547360 | 14080 | 14070 | 14080 | 14070 | 57 |
| 327 | 20230720 | 135500 | 2609745350 | 14040 | 14040 | 14040 | 14040 | 0 |
| 328 | 20230720 | 135400 | 2609745350 | 14040 | 14040 | 14040 | 14040 | 360 |
| 329 | 20230720 | 135300 | 2604690950 | 14040 | 14040 | 14040 | 14040 | 48 |
| 330 | 20230720 | 135200 | 2604017030 | 14080 | 14080 | 14080 | 14080 | 0 |
| 331 | 20230720 | 135100 | 2604017030 | 14080 | 14080 | 14080 | 14080 | 77 |
| 332 | 20230720 | 135000 | 2602932870 | 14090 | 14090 | 14090 | 14090 | 1 |
| 333 | 20230720 | 134900 | 2602918780 | 14030 | 14040 | 14040 | 14030 | 200 |
| 334 | 20230720 | 134800 | 2600112070 | 14070 | 14070 | 14070 | 14070 | 28 |
| 335 | 20230720 | 134700 | 2599718110 | 14100 | 14100 | 14100 | 14100 | 1 |
| 336 | 20230720 | 134600 | 2599704010 | 14020 | 14020 | 14020 | 14020 | 0 |
| 337 | 20230720 | 134500 | 2599704010 | 14020 | 14020 | 14020 | 14010 | 538 |
| 338 | 20230720 | 134400 | 2592161260 | 14010 | 14010 | 14010 | 14010 | 0 |
| 339 | 20230720 | 134300 | 2592161260 | 14010 | 14050 | 14050 | 14000 | 2607 |
| 340 | 20230720 | 134200 | 2555610510 | 14050 | 14050 | 14050 | 14050 | 100 |
| 341 | 20230720 | 134100 | 2554205510 | 14050 | 14110 | 14110 | 14050 | 102 |
| 342 | 20230720 | 134000 | 2552772290 | 14100 | 14110 | 14110 | 14100 | 143 |
| 343 | 20230720 | 133900 | 2550755920 | 14050 | 14050 | 14050 | 14050 | 0 |
| 344 | 20230720 | 133800 | 2550755920 | 14050 | 14050 | 14050 | 14050 | 0 |
| 345 | 20230720 | 133700 | 2550755920 | 14050 | 14050 | 14050 | 14050 | 406 |
| 346 | 20230720 | 133600 | 2545051620 | 14050 | 14070 | 14070 | 14050 | 186 |
| 347 | 20230720 | 133500 | 2542435020 | 14070 | 14070 | 14070 | 14070 | 50 |
| 348 | 20230720 | 133400 | 2541731520 | 14110 | 14110 | 14110 | 14110 | 0 |
| 349 | 20230720 | 133300 | 2541731520 | 14110 | 14110 | 14110 | 14110 | 0 |
| 350 | 20230720 | 133200 | 2541731520 | 14110 | 14110 | 14110 | 14110 | 0 |
| 351 | 20230720 | 133100 | 2541731520 | 14110 | 14110 | 14110 | 14110 | 4 |
| 352 | 20230720 | 133000 | 2541675080 | 14040 | 14050 | 14100 | 14040 | 533 |
| 353 | 20230720 | 132900 | 2534159990 | 14110 | 14050 | 14110 | 14050 | 578 |
| 354 | 20230720 | 132800 | 2526013370 | 14020 | 14030 | 14030 | 14020 | 171 |
| 355 | 20230720 | 132700 | 2523615940 | 14020 | 14030 | 14030 | 14020 | 100 |
| 356 | 20230720 | 132600 | 2522213930 | 14020 | 14040 | 14040 | 14020 | 1000 |
| 357 | 20230720 | 132500 | 2508191230 | 14040 | 14040 | 14040 | 14040 | 158 |
| 358 | 20230720 | 132400 | 2505972910 | 14040 | 14040 | 14040 | 14040 | 1 |
| 359 | 20230720 | 132300 | 2505958870 | 14030 | 14030 | 14030 | 14030 | 49 |
| 360 | 20230720 | 132200 | 2505271400 | 14030 | 14040 | 14040 | 14030 | 203 |
| 361 | 20230720 | 132100 | 2502423300 | 14030 | 14030 | 14030 | 14030 | 0 |
| 362 | 20230720 | 132000 | 2502423300 | 14030 | 14040 | 14040 | 14030 | 478 |
| 363 | 20230720 | 131900 | 2495716900 | 14110 | 14040 | 14120 | 14010 | 1502 |
| 364 | 20230720 | 131800 | 2474651080 | 14040 | 14050 | 14050 | 14030 | 1998 |
| 365 | 20230720 | 131700 | 2446602480 | 14060 | 14060 | 14060 | 14060 | 5 |
| 366 | 20230720 | 131600 | 2446532180 | 14060 | 14060 | 14060 | 14060 | 33 |
| 367 | 20230720 | 131500 | 2446068200 | 14060 | 14050 | 14060 | 14040 | 196 |
| 368 | 20230720 | 131400 | 2443314360 | 14050 | 14070 | 14070 | 14050 | 1608 |
| 369 | 20230720 | 131300 | 2420720630 | 14130 | 14130 | 14130 | 14130 | 0 |
| 370 | 20230720 | 131200 | 2420720630 | 14130 | 14090 | 14130 | 14060 | 756 |
| 371 | 20230720 | 131100 | 2410059670 | 14090 | 14090 | 14090 | 14060 | 216 |
| 372 | 20230720 | 131000 | 2407022560 | 14090 | 14090 | 14090 | 14060 | 608 |
| 373 | 20230720 | 130900 | 2398469310 | 14090 | 14100 | 14100 | 14090 | 133 |
| 374 | 20230720 | 130800 | 2396594020 | 14060 | 14060 | 14060 | 14060 | 88 |
| 375 | 20230720 | 130700 | 2395356740 | 14050 | 14110 | 14110 | 14050 | 520 |
| 376 | 20230720 | 130600 | 2388038600 | 14130 | 14130 | 14130 | 14130 | 30 |
| 377 | 20230720 | 130500 | 2387614700 | 14130 | 14130 | 14130 | 14130 | 6 |
| 378 | 20230720 | 130400 | 2387529920 | 14130 | 14130 | 14130 | 14130 | 0 |
| 379 | 20230720 | 130300 | 2387529920 | 14130 | 14140 | 14140 | 14130 | 75 |
| 380 | 20230720 | 130200 | 2386469670 | 14150 | 14150 | 14150 | 14150 | 33 |
| 381 | 20230720 | 130100 | 2386002720 | 14150 | 14140 | 14150 | 14130 | 230 |
| 382 | 20230720 | 130000 | 2382751290 | 14080 | 14080 | 14080 | 14080 | 2 |
| 383 | 20230720 | 125900 | 2382723130 | 14140 | 14100 | 14140 | 14100 | 3 |
| 384 | 20230720 | 125800 | 2382680750 | 14100 | 14100 | 14100 | 14100 | 109 |
| 385 | 20230720 | 125700 | 2381143850 | 14100 | 14150 | 14150 | 14100 | 111 |
| 386 | 20230720 | 125600 | 2379578700 | 14150 | 14110 | 14150 | 14100 | 500 |
| 387 | 20230720 | 125500 | 2372527750 | 14150 | 14150 | 14150 | 14150 | 11 |
| 388 | 20230720 | 125400 | 2372372100 | 14100 | 14100 | 14100 | 14100 | 189 |
| 389 | 20230720 | 125300 | 2369707200 | 14100 | 14100 | 14100 | 14100 | 223 |
| 390 | 20230720 | 125200 | 2366562900 | 14100 | 14100 | 14100 | 14100 | 327 |
| 391 | 20230720 | 125100 | 2361952200 | 14150 | 14150 | 14150 | 14150 | 0 |
| 392 | 20230720 | 125000 | 2361952200 | 14150 | 14150 | 14150 | 14150 | 30 |
| 393 | 20230720 | 124900 | 2361527700 | 14160 | 14110 | 14160 | 14110 | 184 |
| 394 | 20230720 | 124800 | 2358931410 | 14120 | 14120 | 14120 | 14120 | 0 |
| 395 | 20230720 | 124700 | 2358931410 | 14120 | 14120 | 14120 | 14120 | 271 |
| 396 | 20230720 | 124600 | 2355104890 | 14120 | 14150 | 14150 | 14120 | 46 |
| 397 | 20230720 | 124500 | 2354455340 | 14120 | 14110 | 14120 | 14110 | 2 |
| 398 | 20230720 | 124400 | 2354427110 | 14120 | 14130 | 14130 | 14120 | 299 |
| 399 | 20230720 | 124300 | 2350205110 | 14130 | 14150 | 14150 | 14120 | 263 |
| 400 | 20230720 | 124200 | 2346488400 | 14150 | 14170 | 14170 | 14140 | 764 |
| 401 | 20230720 | 124100 | 2335678140 | 14160 | 14160 | 14160 | 14160 | 1 |
| 402 | 20230720 | 124000 | 2335663980 | 14150 | 14150 | 14150 | 14150 | 45 |
| 403 | 20230720 | 123900 | 2335027230 | 14120 | 14120 | 14120 | 14120 | 0 |
| 404 | 20230720 | 123800 | 2335027230 | 14120 | 14120 | 14120 | 14120 | 87 |
| 405 | 20230720 | 123700 | 2333798790 | 14110 | 14110 | 14110 | 14110 | 3 |
| 406 | 20230720 | 123600 | 2333756460 | 14120 | 14120 | 14120 | 14120 | 90 |
| 407 | 20230720 | 123500 | 2332485660 | 14150 | 14150 | 14150 | 14150 | 0 |
| 408 | 20230720 | 123400 | 2332485660 | 14150 | 14150 | 14150 | 14150 | 0 |
| 409 | 20230720 | 123300 | 2332485660 | 14150 | 14150 | 14150 | 14150 | 489 |
| 410 | 20230720 | 123200 | 2325566310 | 14150 | 14150 | 14150 | 14150 | 21 |
| 411 | 20230720 | 123100 | 2325269160 | 14150 | 14150 | 14150 | 14100 | 129 |
| 412 | 20230720 | 123000 | 2323447310 | 14100 | 14100 | 14100 | 14100 | 2 |
| 413 | 20230720 | 122900 | 2323419110 | 14150 | 14150 | 14150 | 14150 | 0 |
| 414 | 20230720 | 122800 | 2323419110 | 14150 | 14150 | 14150 | 14150 | 1 |
| 415 | 20230720 | 122700 | 2323404960 | 14150 | 14150 | 14150 | 14110 | 163 |
| 416 | 20230720 | 122600 | 2321102850 | 14150 | 14150 | 14150 | 14150 | 0 |
| 417 | 20230720 | 122500 | 2321102850 | 14150 | 14150 | 14150 | 14150 | 100 |
| 418 | 20230720 | 122400 | 2319687850 | 14150 | 14150 | 14150 | 14150 | 0 |
| 419 | 20230720 | 122300 | 2319687850 | 14150 | 14150 | 14150 | 14150 | 36 |
| 420 | 20230720 | 122200 | 2319178450 | 14150 | 14150 | 14150 | 14150 | 4 |
| 421 | 20230720 | 122100 | 2319121850 | 14150 | 14150 | 14180 | 14150 | 1117 |
| 422 | 20230720 | 122000 | 2303305200 | 14150 | 14150 | 14150 | 14150 | 0 |
| 423 | 20230720 | 121900 | 2303305200 | 14150 | 14150 | 14150 | 14150 | 0 |
| 424 | 20230720 | 121800 | 2303305200 | 14150 | 14120 | 14150 | 14120 | 203 |
| 425 | 20230720 | 121700 | 2300433170 | 14150 | 14150 | 14150 | 14150 | 0 |
| 426 | 20230720 | 121600 | 2300433170 | 14150 | 14130 | 14150 | 14130 | 390 |
| 427 | 20230720 | 121500 | 2294918730 | 14120 | 14100 | 14120 | 14100 | 108 |
| 428 | 20230720 | 121400 | 2293393870 | 14130 | 14080 | 14130 | 14050 | 2236 |
| 429 | 20230720 | 121300 | 2261959770 | 14130 | 14130 | 14130 | 14130 | 1 |
| 430 | 20230720 | 121200 | 2261945640 | 14080 | 14120 | 14120 | 14080 | 500 |
| 431 | 20230720 | 121100 | 2254903160 | 14130 | 14130 | 14130 | 14130 | 1 |
| 432 | 20230720 | 121000 | 2254889030 | 14120 | 14120 | 14120 | 14120 | 1 |
| 433 | 20230720 | 120900 | 2254874910 | 14120 | 14120 | 14120 | 14120 | 0 |
| 434 | 20230720 | 120800 | 2254874910 | 14120 | 14120 | 14120 | 14120 | 0 |
| 435 | 20230720 | 120700 | 2254874910 | 14120 | 14120 | 14120 | 14120 | 289 |
| 436 | 20230720 | 120600 | 2250794230 | 14120 | 14060 | 14120 | 14060 | 372 |
| 437 | 20230720 | 120500 | 2245563790 | 14060 | 14060 | 14060 | 14060 | 10 |
| 438 | 20230720 | 120400 | 2245423190 | 14070 | 14070 | 14070 | 14070 | 10 |
| 439 | 20230720 | 120300 | 2245282490 | 14120 | 14120 | 14120 | 14120 | 200 |
| 440 | 20230720 | 120200 | 2242458490 | 14130 | 14080 | 14130 | 14080 | 150 |
| 441 | 20230720 | 120100 | 2240346440 | 14130 | 14130 | 14130 | 14060 | 304 |
| 442 | 20230720 | 120000 | 2236067110 | 14130 | 14090 | 14130 | 14090 | 1214 |
| 443 | 20230720 | 115900 | 2218943660 | 14090 | 14090 | 14090 | 14090 | 65 |
| 444 | 20230720 | 115800 | 2218027810 | 14070 | 14060 | 14070 | 14060 | 63 |
| 445 | 20230720 | 115700 | 2217141960 | 14060 | 14060 | 14060 | 14060 | 100 |
| 446 | 20230720 | 115600 | 2215735960 | 14060 | 14060 | 14060 | 14060 | 0 |
| 447 | 20230720 | 115500 | 2215735960 | 14060 | 14060 | 14060 | 14060 | 0 |
| 448 | 20230720 | 115400 | 2215735960 | 14060 | 14060 | 14060 | 14050 | 2525 |
| 449 | 20230720 | 115300 | 2180236960 | 14060 | 14060 | 14060 | 14060 | 0 |
| 450 | 20230720 | 115200 | 2180236960 | 14060 | 14060 | 14060 | 14060 | 100 |
| 451 | 20230720 | 115100 | 2178830960 | 14050 | 14050 | 14050 | 14050 | 54 |
| 452 | 20230720 | 115000 | 2178072260 | 14050 | 14130 | 14130 | 14050 | 329 |
| 453 | 20230720 | 114900 | 2173447640 | 14140 | 14140 | 14140 | 14120 | 38 |
| 454 | 20230720 | 114800 | 2172910520 | 14140 | 14100 | 14140 | 14100 | 1428 |
| 455 | 20230720 | 114700 | 2152766360 | 14050 | 14090 | 14090 | 14050 | 2539 |
| 456 | 20230720 | 114600 | 2117058560 | 14100 | 14100 | 14100 | 14100 | 372 |
| 457 | 20230720 | 114500 | 2111813360 | 14110 | 14110 | 14110 | 14110 | 236 |
| 458 | 20230720 | 114400 | 2108483400 | 14160 | 14150 | 14160 | 14150 | 1017 |
| 459 | 20230720 | 114300 | 2094092680 | 14150 | 14150 | 14150 | 14150 | 0 |
| 460 | 20230720 | 114200 | 2094092680 | 14150 | 14110 | 14150 | 14110 | 491 |
| 461 | 20230720 | 114100 | 2087164270 | 14110 | 14110 | 14110 | 14110 | 245 |
| 462 | 20230720 | 114000 | 2083707320 | 14150 | 14160 | 14160 | 14150 | 216 |
| 463 | 20230720 | 113900 | 2080650720 | 14150 | 14150 | 14150 | 14150 | 0 |
| 464 | 20230720 | 113800 | 2080650720 | 14150 | 14150 | 14150 | 14150 | 710 |
| 465 | 20230720 | 113700 | 2070604220 | 14150 | 14150 | 14150 | 14150 | 0 |
| 466 | 20230720 | 113600 | 2070604220 | 14150 | 14150 | 14150 | 14150 | 454 |
| 467 | 20230720 | 113500 | 2064180120 | 14150 | 14150 | 14150 | 14150 | 0 |
| 468 | 20230720 | 113400 | 2064180120 | 14150 | 14150 | 14150 | 14150 | 0 |
| 469 | 20230720 | 113300 | 2064180120 | 14150 | 14080 | 14150 | 14080 | 263 |
| 470 | 20230720 | 113200 | 2060475470 | 14080 | 14120 | 14120 | 14080 | 500 |
| 471 | 20230720 | 113100 | 2053431070 | 14150 | 14150 | 14150 | 14150 | 0 |
| 472 | 20230720 | 113000 | 2053431070 | 14150 | 14150 | 14150 | 14150 | 7 |
| 473 | 20230720 | 112900 | 2053332020 | 14100 | 14130 | 14130 | 14100 | 1000 |
| 474 | 20230720 | 112800 | 2039225980 | 14180 | 14180 | 14180 | 14180 | 30 |
| 475 | 20230720 | 112700 | 2038800580 | 14100 | 14130 | 14130 | 14100 | 1500 |
| 476 | 20230720 | 112600 | 2017637320 | 14180 | 14180 | 14180 | 14180 | 1 |
| 477 | 20230720 | 112500 | 2017623140 | 14120 | 14130 | 14140 | 14120 | 2014 |
| 478 | 20230720 | 112400 | 1989166260 | 14130 | 14130 | 14130 | 14130 | 0 |
| 479 | 20230720 | 112300 | 1989166260 | 14130 | 14220 | 14220 | 14130 | 2265 |
| 480 | 20230720 | 112200 | 1957026380 | 14220 | 14240 | 14240 | 14200 | 287 |
| 481 | 20230720 | 112100 | 1952941220 | 14240 | 14240 | 14240 | 14240 | 2 |
| 482 | 20230720 | 112000 | 1952912740 | 14240 | 14230 | 14240 | 14230 | 350 |
| 483 | 20230720 | 111900 | 1947928750 | 14250 | 14250 | 14250 | 14250 | 0 |
| 484 | 20230720 | 111800 | 1947928750 | 14250 | 14210 | 14250 | 14190 | 207 |
| 485 | 20230720 | 111700 | 1944988910 | 14250 | 14250 | 14250 | 14250 | 0 |
| 486 | 20230720 | 111600 | 1944988910 | 14250 | 14250 | 14250 | 14250 | 1 |
| 487 | 20230720 | 111500 | 1944974660 | 14210 | 14210 | 14210 | 14210 | 354 |
| 488 | 20230720 | 111400 | 1939944320 | 14210 | 14210 | 14210 | 14210 | 184 |
| 489 | 20230720 | 111300 | 1937329680 | 14200 | 14260 | 14260 | 14200 | 104 |
| 490 | 20230720 | 111200 | 1935852220 | 14210 | 14220 | 14220 | 14210 | 880 |
| 491 | 20230720 | 111100 | 1923346320 | 14210 | 14260 | 14260 | 14210 | 1341 |
| 492 | 20230720 | 111000 | 1904239910 | 14260 | 14310 | 14310 | 14260 | 1610 |
| 493 | 20230720 | 110900 | 1881237090 | 14310 | 14340 | 14340 | 14310 | 1538 |
| 494 | 20230720 | 110800 | 1859210400 | 14340 | 14340 | 14340 | 14340 | 100 |
| 495 | 20230720 | 110700 | 1857776400 | 14330 | 14330 | 14340 | 14330 | 336 |
| 496 | 20230720 | 110600 | 1852960620 | 14330 | 14330 | 14330 | 14320 | 111 |
| 497 | 20230720 | 110500 | 1851370050 | 14320 | 14330 | 14330 | 14320 | 513 |
| 498 | 20230720 | 110400 | 1844018860 | 14340 | 14340 | 14350 | 14340 | 736 |
| 499 | 20230720 | 110300 | 1833463200 | 14340 | 14330 | 14340 | 14330 | 1683 |
| 500 | 20230720 | 110200 | 1809339280 | 14330 | 14300 | 14330 | 14300 | 371 |
| 501 | 20230720 | 110100 | 1804032220 | 14300 | 14300 | 14320 | 14300 | 1414 |
| 502 | 20230720 | 110000 | 1783807670 | 14280 | 14300 | 14300 | 14280 | 269 |
| 503 | 20230720 | 105900 | 1779961010 | 14300 | 14300 | 14300 | 14300 | 10 |
| 504 | 20230720 | 105800 | 1779818010 | 14280 | 14280 | 14280 | 14280 | 139 |
| 505 | 20230720 | 105700 | 1777833090 | 14330 | 14260 | 14340 | 14260 | 5628 |
| 506 | 20230720 | 105600 | 1697440350 | 14250 | 14260 | 14260 | 14250 | 94 |
| 507 | 20230720 | 105500 | 1696099920 | 14260 | 14260 | 14260 | 14260 | 27 |
| 508 | 20230720 | 105400 | 1695714900 | 14230 | 14260 | 14270 | 14230 | 280 |
| 509 | 20230720 | 105300 | 1691724150 | 14260 | 14250 | 14260 | 14250 | 1230 |
| 510 | 20230720 | 105200 | 1674190350 | 14250 | 14250 | 14250 | 14250 | 609 |
| 511 | 20230720 | 105100 | 1665512100 | 14250 | 14260 | 14260 | 14250 | 5 |
| 512 | 20230720 | 105000 | 1665440810 | 14260 | 14240 | 14270 | 14240 | 345 |
| 513 | 20230720 | 104900 | 1660519760 | 14240 | 14230 | 14250 | 14180 | 1447 |
| 514 | 20230720 | 104800 | 1639982120 | 14230 | 14250 | 14250 | 14210 | 3213 |
| 515 | 20230720 | 104700 | 1594295350 | 14280 | 14280 | 14280 | 14260 | 1096 |
| 516 | 20230720 | 104600 | 1578661740 | 14290 | 14270 | 14290 | 14260 | 3263 |
| 517 | 20230720 | 104500 | 1532078770 | 14260 | 14210 | 14290 | 14210 | 10837 |
| 518 | 20230720 | 104400 | 1377640930 | 14210 | 14170 | 14210 | 14170 | 2570 |
| 519 | 20230720 | 104300 | 1341179230 | 14170 | 14120 | 14170 | 14120 | 3573 |
| 520 | 20230720 | 104200 | 1290661590 | 14130 | 14130 | 14130 | 14110 | 45 |
| 521 | 20230720 | 104100 | 1290026150 | 14110 | 14120 | 14120 | 14110 | 100 |
| 522 | 20230720 | 104000 | 1288614160 | 14130 | 14120 | 14130 | 14120 | 113 |
| 523 | 20230720 | 103900 | 1287018420 | 14120 | 14120 | 14120 | 14120 | 116 |
| 524 | 20230720 | 103800 | 1285380500 | 14130 | 14120 | 14130 | 14110 | 1069 |
| 525 | 20230720 | 103700 | 1270285790 | 14130 | 14110 | 14130 | 14110 | 1153 |
| 526 | 20230720 | 103600 | 1254010180 | 14100 | 14100 | 14100 | 14100 | 400 |
| 527 | 20230720 | 103500 | 1248370180 | 14120 | 14120 | 14120 | 14120 | 0 |
| 528 | 20230720 | 103400 | 1248370180 | 14120 | 14070 | 14130 | 14070 | 117 |
| 529 | 20230720 | 103300 | 1246719540 | 14060 | 14100 | 14100 | 14060 | 535 |
| 530 | 20230720 | 103200 | 1239196740 | 14120 | 14100 | 14120 | 14100 | 102 |
| 531 | 20230720 | 103100 | 1237758360 | 14130 | 14130 | 14130 | 14130 | 70 |
| 532 | 20230720 | 103000 | 1236769260 | 14130 | 14060 | 14130 | 14050 | 637 |
| 533 | 20230720 | 102900 | 1227803790 | 14050 | 14080 | 14080 | 14050 | 561 |
| 534 | 20230720 | 102800 | 1219905280 | 14080 | 14120 | 14140 | 14050 | 1658 |
| 535 | 20230720 | 102700 | 1196494220 | 14120 | 14110 | 14130 | 14110 | 1145 |
| 536 | 20230720 | 102600 | 1180320440 | 14120 | 14130 | 14130 | 14120 | 420 |
| 537 | 20230720 | 102500 | 1174387330 | 14130 | 14110 | 14130 | 14110 | 1608 |
| 538 | 20230720 | 102400 | 1151677030 | 14100 | 14110 | 14110 | 14100 | 206 |
| 539 | 20230720 | 102300 | 1148772380 | 14100 | 14040 | 14100 | 14040 | 2675 |
| 540 | 20230720 | 102200 | 1111198870 | 14040 | 14040 | 14040 | 14040 | 0 |
| 541 | 20230720 | 102100 | 1111198870 | 14040 | 14040 | 14040 | 14040 | 0 |
| 542 | 20230720 | 102000 | 1111198870 | 14040 | 14040 | 14040 | 14040 | 100 |
| 543 | 20230720 | 101900 | 1109794870 | 14040 | 14040 | 14040 | 14040 | 1 |
| 544 | 20230720 | 101800 | 1109780830 | 14020 | 13980 | 14020 | 13980 | 2808 |
| 545 | 20230720 | 101700 | 1070460950 | 13960 | 13960 | 13960 | 13960 | 130 |
| 546 | 20230720 | 101600 | 1068646150 | 13980 | 13980 | 13980 | 13980 | 61 |
| 547 | 20230720 | 101500 | 1067793370 | 13960 | 13940 | 13960 | 13940 | 431 |
| 548 | 20230720 | 101400 | 1061778930 | 13940 | 13980 | 13980 | 13940 | 3399 |
| 549 | 20230720 | 101300 | 1014325090 | 13980 | 13980 | 13980 | 13980 | 675 |
| 550 | 20230720 | 101200 | 1004888590 | 13990 | 13990 | 13990 | 13990 | 245 |
| 551 | 20230720 | 101100 | 1001461040 | 14000 | 14000 | 14000 | 14000 | 167 |
| 552 | 20230720 | 101000 | 999123040 | 14010 | 14010 | 14010 | 14000 | 586 |
| 553 | 20230720 | 100900 | 990914250 | 14020 | 14010 | 14020 | 14010 | 76 |
| 554 | 20230720 | 100800 | 989848780 | 14010 | 14010 | 14010 | 14010 | 100 |
| 555 | 20230720 | 100700 | 988447780 | 14040 | 14010 | 14040 | 14010 | 18 |
| 556 | 20230720 | 100600 | 988195570 | 14000 | 14000 | 14000 | 14000 | 273 |
| 557 | 20230720 | 100500 | 984373570 | 14000 | 14000 | 14000 | 14000 | 1 |
| 558 | 20230720 | 100400 | 984359570 | 14000 | 14010 | 14040 | 14000 | 626 |
| 559 | 20230720 | 100300 | 975593560 | 14010 | 14010 | 14010 | 14010 | 168 |
| 560 | 20230720 | 100200 | 973239880 | 14000 | 14000 | 14000 | 14000 | 1360 |
| 561 | 20230720 | 100100 | 954199880 | 14000 | 14000 | 14000 | 14000 | 1095 |
| 562 | 20230720 | 100000 | 938869880 | 14000 | 13990 | 14040 | 13990 | 982 |
| 563 | 20230720 | 095900 | 925121850 | 14000 | 14000 | 14020 | 13990 | 3362 |
| 564 | 20230720 | 095800 | 878029340 | 14000 | 13990 | 14000 | 13990 | 320 |
| 565 | 20230720 | 095700 | 873551910 | 13990 | 14020 | 14020 | 13980 | 114 |
| 566 | 20230720 | 095600 | 871957570 | 13980 | 14020 | 14020 | 13980 | 2265 |
| 567 | 20230720 | 095500 | 840258890 | 14000 | 14030 | 14030 | 14000 | 2293 |
| 568 | 20230720 | 095400 | 808120340 | 14040 | 14050 | 14050 | 14040 | 241 |
| 569 | 20230720 | 095300 | 804736200 | 14070 | 14070 | 14070 | 14070 | 143 |
| 570 | 20230720 | 095200 | 802724190 | 14040 | 14050 | 14050 | 14030 | 421 |
| 571 | 20230720 | 095100 | 796813930 | 14040 | 14040 | 14040 | 14040 | 99 |
| 572 | 20230720 | 095000 | 795423970 | 14040 | 14040 | 14040 | 14030 | 532 |
| 573 | 20230720 | 094900 | 787955590 | 14030 | 14040 | 14040 | 14030 | 105 |
| 574 | 20230720 | 094800 | 786481440 | 14040 | 14050 | 14060 | 14040 | 658 |
| 575 | 20230720 | 094700 | 777238090 | 14060 | 14060 | 14060 | 14060 | 90 |
| 576 | 20230720 | 094600 | 775972690 | 14120 | 14060 | 14120 | 14050 | 45 |
| 577 | 20230720 | 094500 | 775340050 | 14060 | 14050 | 14060 | 14050 | 18 |
| 578 | 20230720 | 094400 | 775086990 | 14050 | 14030 | 14120 | 14030 | 124 |
| 579 | 20230720 | 094300 | 773346560 | 14130 | 14020 | 14130 | 14020 | 141 |
| 580 | 20230720 | 094200 | 771365380 | 14020 | 14010 | 14020 | 14010 | 503 |
| 581 | 20230720 | 094100 | 764318320 | 14010 | 14080 | 14080 | 14010 | 1276 |
| 582 | 20230720 | 094000 | 746427140 | 14080 | 14020 | 14080 | 14010 | 1267 |
| 583 | 20230720 | 093900 | 728665630 | 14020 | 14080 | 14080 | 14010 | 551 |
| 584 | 20230720 | 093800 | 720932720 | 14030 | 14080 | 14080 | 14030 | 1335 |
| 585 | 20230720 | 093700 | 702163410 | 14080 | 14070 | 14080 | 14070 | 499 |
| 586 | 20230720 | 093600 | 695137790 | 14060 | 14060 | 14060 | 14060 | 102 |
| 587 | 20230720 | 093500 | 693703670 | 14160 | 14130 | 14160 | 14130 | 287 |
| 588 | 20230720 | 093400 | 689643470 | 14130 | 14070 | 14130 | 14060 | 503 |
| 589 | 20230720 | 093300 | 682568960 | 14200 | 14170 | 14200 | 14000 | 3227 |
| 590 | 20230720 | 093200 | 637090670 | 14130 | 14170 | 14170 | 14130 | 785 |
| 591 | 20230720 | 093100 | 625976340 | 14230 | 14180 | 14230 | 14170 | 415 |
| 592 | 20230720 | 093000 | 620084110 | 14180 | 14200 | 14200 | 14150 | 1646 |
| 593 | 20230720 | 092900 | 596749970 | 14170 | 14220 | 14220 | 14160 | 2737 |
| 594 | 20230720 | 092800 | 557972980 | 14170 | 14240 | 14270 | 14170 | 6104 |
| 595 | 20230720 | 092700 | 471087460 | 14250 | 14260 | 14270 | 14220 | 1129 |
| 596 | 20230720 | 092600 | 455007470 | 14270 | 14250 | 14270 | 14220 | 467 |
| 597 | 20230720 | 092500 | 448353240 | 14240 | 14170 | 14240 | 14170 | 3621 |
| 598 | 20230720 | 092400 | 396880870 | 14160 | 14140 | 14170 | 14140 | 1889 |
| 599 | 20230720 | 092300 | 370159330 | 14140 | 14150 | 14160 | 14140 | 1222 |
| 600 | 20230720 | 092200 | 352866780 | 14140 | 14140 | 14140 | 14120 | 1016 |
| 601 | 20230720 | 092100 | 338516970 | 14140 | 14110 | 14140 | 14110 | 497 |
| 602 | 20230720 | 092000 | 331503650 | 14100 | 14130 | 14150 | 14100 | 1332 |
| 603 | 20230720 | 091900 | 312707050 | 14130 | 14110 | 14130 | 14100 | 1631 |
| 604 | 20230720 | 091800 | 289691810 | 14120 | 14050 | 14120 | 14030 | 4018 |
| 605 | 20230720 | 091700 | 233122910 | 14030 | 13980 | 14050 | 13980 | 327 |
| 606 | 20230720 | 091600 | 228546380 | 13960 | 13990 | 14050 | 13940 | 1422 |
| 607 | 20230720 | 091500 | 208665180 | 14000 | 14000 | 14000 | 13990 | 665 |
| 608 | 20230720 | 091400 | 199360480 | 14060 | 13990 | 14060 | 13940 | 242 |
| 609 | 20230720 | 091300 | 195986130 | 13930 | 13990 | 13990 | 13930 | 1052 |
| 610 | 20230720 | 091200 | 181300400 | 14010 | 14010 | 14020 | 13990 | 193 |
| 611 | 20230720 | 091100 | 178597940 | 14010 | 13990 | 14070 | 13990 | 1572 |
| 612 | 20230720 | 091000 | 156546610 | 13980 | 14010 | 14010 | 13980 | 722 |
| 613 | 20230720 | 090900 | 146441620 | 14050 | 13990 | 14050 | 13980 | 301 |
| 614 | 20230720 | 090800 | 142225510 | 14050 | 13920 | 14050 | 13910 | 2624 |
| 615 | 20230720 | 090700 | 105544090 | 13920 | 13900 | 13930 | 13900 | 382 |
| 616 | 20230720 | 090600 | 100234020 | 13890 | 13910 | 13910 | 13890 | 630 |
| 617 | 20230720 | 090500 | 91481330 | 13910 | 13910 | 13910 | 13910 | 248 |
| 618 | 20230720 | 090400 | 88031650 | 13910 | 13980 | 13980 | 13900 | 282 |
| 619 | 20230720 | 090300 | 84109690 | 13870 | 13990 | 13990 | 13870 | 1775 |
| 620 | 20230720 | 090200 | 59457090 | 13990 | 14000 | 14000 | 13980 | 68 |
| 621 | 20230720 | 090100 | 58506050 | 13880 | 13920 | 13990 | 13870 | 1609 |
| 622 | 20230720 | 090000 | 36160070 | 13930 | 13990 | 14000 | 13920 | 2585 |