33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 192500 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 3086 |
| 3 | 20230703 | 192400 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 4 | 20230703 | 192300 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 5 | 20230703 | 192200 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 6 | 20230703 | 192100 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 7 | 20230703 | 192000 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 8 | 20230703 | 191900 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 9 | 20230703 | 191800 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 10 | 20230703 | 191700 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 11 | 20230703 | 191600 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 12 | 20230703 | 191500 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 13 | 20230703 | 191400 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 14 | 20230703 | 191300 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 15 | 20230703 | 191200 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 16 | 20230703 | 191100 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 17 | 20230703 | 191000 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 18 | 20230703 | 190900 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 19 | 20230703 | 190800 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 20 | 20230703 | 190700 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 21 | 20230703 | 190600 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 22 | 20230703 | 190500 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 23 | 20230703 | 190400 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 24 | 20230703 | 190300 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 25 | 20230703 | 190200 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 26 | 20230703 | 190100 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 27 | 20230703 | 190000 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 28 | 20230703 | 185900 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 29 | 20230703 | 185800 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 30 | 20230703 | 185700 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 31 | 20230703 | 185600 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 32 | 20230703 | 185500 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 3086 |
| 33 | 20230703 | 185400 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 34 | 20230703 | 185300 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 35 | 20230703 | 185200 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 36 | 20230703 | 185100 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 37 | 20230703 | 185000 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 38 | 20230703 | 184900 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 39 | 20230703 | 184800 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 40 | 20230703 | 184700 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 41 | 20230703 | 184600 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 42 | 20230703 | 184500 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 43 | 20230703 | 184400 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 44 | 20230703 | 184300 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 45 | 20230703 | 184200 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 46 | 20230703 | 184100 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 47 | 20230703 | 184000 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 48 | 20230703 | 183900 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 49 | 20230703 | 183800 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 50 | 20230703 | 183700 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 51 | 20230703 | 183600 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 52 | 20230703 | 183500 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 53 | 20230703 | 183400 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 54 | 20230703 | 183300 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 55 | 20230703 | 183200 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 56 | 20230703 | 183100 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 57 | 20230703 | 183000 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 58 | 20230703 | 182900 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 59 | 20230703 | 182800 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 60 | 20230703 | 182700 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 61 | 20230703 | 182600 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 62 | 20230703 | 182500 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 3086 |
| 63 | 20230703 | 182400 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 64 | 20230703 | 182300 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 65 | 20230703 | 182200 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 66 | 20230703 | 182100 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 67 | 20230703 | 182000 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 68 | 20230703 | 181900 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 69 | 20230703 | 181800 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 70 | 20230703 | 181700 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 71 | 20230703 | 181600 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 72 | 20230703 | 181500 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 73 | 20230703 | 181400 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 74 | 20230703 | 181300 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 75 | 20230703 | 181200 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 76 | 20230703 | 181100 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 77 | 20230703 | 181000 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 78 | 20230703 | 180900 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 79 | 20230703 | 180800 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 80 | 20230703 | 180700 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 81 | 20230703 | 180600 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 82 | 20230703 | 180500 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 83 | 20230703 | 180400 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 84 | 20230703 | 180300 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 85 | 20230703 | 180200 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 86 | 20230703 | 180100 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 87 | 20230703 | 180000 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 88 | 20230703 | 175900 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 89 | 20230703 | 175800 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 90 | 20230703 | 175700 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 91 | 20230703 | 175600 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 92 | 20230703 | 175500 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 3086 |
| 93 | 20230703 | 175400 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 94 | 20230703 | 175300 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 95 | 20230703 | 175200 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 96 | 20230703 | 175100 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 97 | 20230703 | 175000 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 98 | 20230703 | 174900 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 99 | 20230703 | 174800 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 100 | 20230703 | 174700 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 101 | 20230703 | 174600 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 102 | 20230703 | 174500 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 103 | 20230703 | 174400 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 104 | 20230703 | 174300 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 105 | 20230703 | 174200 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 106 | 20230703 | 174100 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 107 | 20230703 | 174000 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 108 | 20230703 | 173900 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 109 | 20230703 | 173800 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 110 | 20230703 | 173700 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 111 | 20230703 | 173600 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 112 | 20230703 | 173500 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 113 | 20230703 | 173400 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 114 | 20230703 | 173300 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 115 | 20230703 | 173200 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 116 | 20230703 | 173100 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 117 | 20230703 | 173000 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 118 | 20230703 | 172900 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 119 | 20230703 | 172800 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 120 | 20230703 | 172700 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 121 | 20230703 | 172600 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 122 | 20230703 | 172500 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 3086 |
| 123 | 20230703 | 172400 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 124 | 20230703 | 172300 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 125 | 20230703 | 172200 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 126 | 20230703 | 172100 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 127 | 20230703 | 172000 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 128 | 20230703 | 171900 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 129 | 20230703 | 171800 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 130 | 20230703 | 171700 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 131 | 20230703 | 171600 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 132 | 20230703 | 171500 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 133 | 20230703 | 171400 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 134 | 20230703 | 171300 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 135 | 20230703 | 171200 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 136 | 20230703 | 171100 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 137 | 20230703 | 171000 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 138 | 20230703 | 170900 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 139 | 20230703 | 170800 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 140 | 20230703 | 170700 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 141 | 20230703 | 170600 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 142 | 20230703 | 170500 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 143 | 20230703 | 170400 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 144 | 20230703 | 170300 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 145 | 20230703 | 170200 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 146 | 20230703 | 170100 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 147 | 20230703 | 170000 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 148 | 20230703 | 165900 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 149 | 20230703 | 165800 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 150 | 20230703 | 165700 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 151 | 20230703 | 165600 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 152 | 20230703 | 165500 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 3086 |
| 153 | 20230703 | 165400 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 154 | 20230703 | 165300 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 155 | 20230703 | 165200 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 156 | 20230703 | 165100 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 157 | 20230703 | 165000 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 158 | 20230703 | 164900 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 159 | 20230703 | 164800 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 160 | 20230703 | 164700 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 161 | 20230703 | 164600 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 162 | 20230703 | 164500 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 163 | 20230703 | 164400 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 164 | 20230703 | 164300 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 165 | 20230703 | 164200 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 166 | 20230703 | 164100 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 167 | 20230703 | 164000 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 168 | 20230703 | 163900 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 169 | 20230703 | 163800 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 170 | 20230703 | 163700 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 171 | 20230703 | 163600 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 172 | 20230703 | 163500 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 173 | 20230703 | 163400 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 174 | 20230703 | 163300 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 175 | 20230703 | 163200 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 176 | 20230703 | 163100 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 177 | 20230703 | 163000 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 178 | 20230703 | 162900 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 179 | 20230703 | 162800 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 180 | 20230703 | 162700 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 181 | 20230703 | 162600 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 182 | 20230703 | 162500 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 3086 |
| 183 | 20230703 | 162400 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 184 | 20230703 | 162300 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 185 | 20230703 | 162200 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 186 | 20230703 | 162100 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 187 | 20230703 | 162000 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 188 | 20230703 | 161900 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 189 | 20230703 | 161800 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 190 | 20230703 | 161700 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 191 | 20230703 | 161600 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 192 | 20230703 | 161500 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 193 | 20230703 | 161400 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 194 | 20230703 | 161300 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 195 | 20230703 | 161200 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 196 | 20230703 | 161100 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 197 | 20230703 | 161000 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 198 | 20230703 | 160900 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 199 | 20230703 | 160800 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 200 | 20230703 | 160700 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 201 | 20230703 | 160600 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 202 | 20230703 | 160500 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 203 | 20230703 | 160400 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 204 | 20230703 | 160300 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 205 | 20230703 | 160200 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 206 | 20230703 | 160100 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 207 | 20230703 | 160000 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 208 | 20230703 | 155900 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 209 | 20230703 | 155800 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 210 | 20230703 | 155700 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 211 | 20230703 | 155600 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 212 | 20230703 | 155500 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 3086 |
| 213 | 20230703 | 155400 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 214 | 20230703 | 155300 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 215 | 20230703 | 155200 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 216 | 20230703 | 155100 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 217 | 20230703 | 155000 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 218 | 20230703 | 154900 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 219 | 20230703 | 154800 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 220 | 20230703 | 154700 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 221 | 20230703 | 154600 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 222 | 20230703 | 154500 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 223 | 20230703 | 154400 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 224 | 20230703 | 154300 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 225 | 20230703 | 154200 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 226 | 20230703 | 154100 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 227 | 20230703 | 154000 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 228 | 20230703 | 153900 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 229 | 20230703 | 153800 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 230 | 20230703 | 153700 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 231 | 20230703 | 153600 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 232 | 20230703 | 153500 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 233 | 20230703 | 153400 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 234 | 20230703 | 153300 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 235 | 20230703 | 153200 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 236 | 20230703 | 153100 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 0 |
| 237 | 20230703 | 153000 | 2231986940 | 14300 | 14300 | 14300 | 14300 | 3086 |
| 238 | 20230703 | 152900 | 2187857140 | 14360 | 14360 | 14360 | 14360 | 0 |
| 239 | 20230703 | 152800 | 2187857140 | 14360 | 14360 | 14360 | 14360 | 0 |
| 240 | 20230703 | 152700 | 2187857140 | 14360 | 14360 | 14360 | 14360 | 0 |
| 241 | 20230703 | 152600 | 2187857140 | 14360 | 14360 | 14360 | 14360 | 0 |
| 242 | 20230703 | 152500 | 2187857140 | 14360 | 14360 | 14360 | 14360 | 0 |
| 243 | 20230703 | 152400 | 2187857140 | 14360 | 14360 | 14360 | 14360 | 0 |
| 244 | 20230703 | 152300 | 2187857140 | 14360 | 14360 | 14360 | 14360 | 0 |
| 245 | 20230703 | 152200 | 2187857140 | 14360 | 14360 | 14360 | 14360 | 0 |
| 246 | 20230703 | 152100 | 2187857140 | 14360 | 14360 | 14360 | 14360 | 0 |
| 247 | 20230703 | 152000 | 2187857140 | 14360 | 14360 | 14360 | 14360 | 0 |
| 248 | 20230703 | 151900 | 2187857140 | 14360 | 14370 | 14380 | 14360 | 1146 |
| 249 | 20230703 | 151800 | 2171389580 | 14380 | 14370 | 14380 | 14370 | 25 |
| 250 | 20230703 | 151700 | 2171030220 | 14370 | 14370 | 14380 | 14370 | 158 |
| 251 | 20230703 | 151600 | 2168759350 | 14370 | 14380 | 14380 | 14370 | 197 |
| 252 | 20230703 | 151500 | 2165926510 | 14380 | 14410 | 14410 | 14380 | 345 |
| 253 | 20230703 | 151400 | 2160962060 | 14380 | 14400 | 14410 | 14380 | 1000 |
| 254 | 20230703 | 151300 | 2146555810 | 14400 | 14430 | 14430 | 14400 | 1105 |
| 255 | 20230703 | 151200 | 2130617640 | 14430 | 14430 | 14440 | 14430 | 60 |
| 256 | 20230703 | 151100 | 2129751630 | 14430 | 14430 | 14440 | 14430 | 572 |
| 257 | 20230703 | 151000 | 2121497570 | 14440 | 14430 | 14440 | 14430 | 122 |
| 258 | 20230703 | 150900 | 2119736100 | 14440 | 14430 | 14440 | 14430 | 132 |
| 259 | 20230703 | 150800 | 2117831330 | 14430 | 14420 | 14430 | 14420 | 519 |
| 260 | 20230703 | 150700 | 2110342330 | 14420 | 14410 | 14430 | 14410 | 56 |
| 261 | 20230703 | 150600 | 2109534680 | 14420 | 14410 | 14420 | 14410 | 29 |
| 262 | 20230703 | 150500 | 2109116780 | 14410 | 14420 | 14420 | 14410 | 480 |
| 263 | 20230703 | 150400 | 2102195430 | 14410 | 14410 | 14410 | 14410 | 59 |
| 264 | 20230703 | 150300 | 2101345240 | 14410 | 14420 | 14420 | 14410 | 142 |
| 265 | 20230703 | 150200 | 2099298830 | 14410 | 14420 | 14430 | 14410 | 574 |
| 266 | 20230703 | 150100 | 2091021460 | 14420 | 14400 | 14420 | 14400 | 21 |
| 267 | 20230703 | 150000 | 2090718780 | 14400 | 14400 | 14410 | 14400 | 223 |
| 268 | 20230703 | 145900 | 2087505620 | 14400 | 14400 | 14420 | 14400 | 611 |
| 269 | 20230703 | 145800 | 2078699260 | 14400 | 14400 | 14410 | 14400 | 91 |
| 270 | 20230703 | 145700 | 2077388460 | 14400 | 14380 | 14400 | 14380 | 444 |
| 271 | 20230703 | 145600 | 2070995460 | 14380 | 14380 | 14380 | 14380 | 441 |
| 272 | 20230703 | 145500 | 2064653880 | 14400 | 14390 | 14400 | 14380 | 360 |
| 273 | 20230703 | 145400 | 2059473480 | 14390 | 14390 | 14390 | 14390 | 36 |
| 274 | 20230703 | 145300 | 2058955440 | 14390 | 14390 | 14390 | 14390 | 76 |
| 275 | 20230703 | 145200 | 2057861800 | 14390 | 14380 | 14400 | 14380 | 29 |
| 276 | 20230703 | 145100 | 2057444590 | 14390 | 14390 | 14390 | 14390 | 14 |
| 277 | 20230703 | 145000 | 2057243130 | 14410 | 14390 | 14410 | 14390 | 50 |
| 278 | 20230703 | 144900 | 2056523150 | 14390 | 14390 | 14390 | 14380 | 22 |
| 279 | 20230703 | 144800 | 2056206650 | 14380 | 14390 | 14420 | 14370 | 148 |
| 280 | 20230703 | 144700 | 2054075590 | 14370 | 14370 | 14370 | 14370 | 13 |
| 281 | 20230703 | 144600 | 2053888780 | 14400 | 14380 | 14400 | 14370 | 41 |
| 282 | 20230703 | 144500 | 2053298990 | 14380 | 14380 | 14400 | 14380 | 24 |
| 283 | 20230703 | 144400 | 2052953550 | 14400 | 14390 | 14400 | 14380 | 46 |
| 284 | 20230703 | 144300 | 2052291400 | 14400 | 14400 | 14410 | 14400 | 1089 |
| 285 | 20230703 | 144200 | 2036609790 | 14400 | 14400 | 14400 | 14400 | 521 |
| 286 | 20230703 | 144100 | 2029107390 | 14400 | 14400 | 14410 | 14400 | 111 |
| 287 | 20230703 | 144000 | 2027507990 | 14400 | 14420 | 14420 | 14400 | 40 |
| 288 | 20230703 | 143900 | 2026931570 | 14420 | 14420 | 14420 | 14420 | 35 |
| 289 | 20230703 | 143800 | 2026426870 | 14420 | 14390 | 14450 | 14360 | 3553 |
| 290 | 20230703 | 143700 | 1975265950 | 14390 | 14380 | 14390 | 14360 | 57 |
| 291 | 20230703 | 143600 | 1974446510 | 14390 | 14370 | 14390 | 14360 | 1212 |
| 292 | 20230703 | 143500 | 1957008600 | 14370 | 14360 | 14370 | 14360 | 37 |
| 293 | 20230703 | 143400 | 1956477100 | 14380 | 14390 | 14390 | 14350 | 186 |
| 294 | 20230703 | 143300 | 1953802710 | 14390 | 14380 | 14390 | 14350 | 327 |
| 295 | 20230703 | 143200 | 1949099160 | 14390 | 14350 | 14390 | 14340 | 810 |
| 296 | 20230703 | 143100 | 1937450920 | 14380 | 14340 | 14380 | 14330 | 1236 |
| 297 | 20230703 | 143000 | 1919721450 | 14340 | 14350 | 14350 | 14340 | 164 |
| 298 | 20230703 | 142900 | 1917369580 | 14340 | 14360 | 14360 | 14340 | 121 |
| 299 | 20230703 | 142800 | 1915632400 | 14340 | 14340 | 14340 | 14340 | 10 |
| 300 | 20230703 | 142700 | 1915489000 | 14340 | 14330 | 14350 | 14330 | 520 |
| 301 | 20230703 | 142600 | 1908031140 | 14330 | 14320 | 14330 | 14320 | 89 |
| 302 | 20230703 | 142500 | 1906755830 | 14320 | 14320 | 14320 | 14320 | 81 |
| 303 | 20230703 | 142400 | 1905595910 | 14320 | 14310 | 14330 | 14310 | 707 |
| 304 | 20230703 | 142300 | 1895476640 | 14330 | 14320 | 14330 | 14300 | 342 |
| 305 | 20230703 | 142200 | 1890577950 | 14310 | 14310 | 14320 | 14300 | 173 |
| 306 | 20230703 | 142100 | 1888101430 | 14310 | 14300 | 14310 | 14300 | 234 |
| 307 | 20230703 | 142000 | 1884753130 | 14300 | 14290 | 14300 | 14290 | 1160 |
| 308 | 20230703 | 141900 | 1868165200 | 14290 | 14290 | 14300 | 14290 | 381 |
| 309 | 20230703 | 141800 | 1862717030 | 14290 | 14290 | 14300 | 14290 | 210 |
| 310 | 20230703 | 141700 | 1859715280 | 14280 | 14290 | 14290 | 14280 | 92 |
| 311 | 20230703 | 141600 | 1858400750 | 14280 | 14280 | 14290 | 14280 | 24 |
| 312 | 20230703 | 141500 | 1858058020 | 14290 | 14290 | 14290 | 14280 | 71 |
| 313 | 20230703 | 141400 | 1857043530 | 14290 | 14290 | 14290 | 14280 | 160 |
| 314 | 20230703 | 141300 | 1854757180 | 14290 | 14280 | 14290 | 14280 | 72 |
| 315 | 20230703 | 141200 | 1853728660 | 14280 | 14270 | 14280 | 14270 | 445 |
| 316 | 20230703 | 141100 | 1847378160 | 14270 | 14270 | 14270 | 14270 | 13 |
| 317 | 20230703 | 141000 | 1847192650 | 14270 | 14270 | 14270 | 14270 | 74 |
| 318 | 20230703 | 140900 | 1846136670 | 14270 | 14270 | 14280 | 14270 | 115 |
| 319 | 20230703 | 140800 | 1844494520 | 14270 | 14280 | 14280 | 14270 | 1116 |
| 320 | 20230703 | 140700 | 1828568200 | 14270 | 14270 | 14270 | 14270 | 12 |
| 321 | 20230703 | 140600 | 1828396960 | 14270 | 14270 | 14280 | 14260 | 75 |
| 322 | 20230703 | 140500 | 1827327210 | 14260 | 14260 | 14260 | 14260 | 43 |
| 323 | 20230703 | 140400 | 1826714030 | 14260 | 14270 | 14270 | 14260 | 344 |
| 324 | 20230703 | 140300 | 1821805250 | 14270 | 14280 | 14280 | 14270 | 188 |
| 325 | 20230703 | 140200 | 1819120650 | 14280 | 14290 | 14290 | 14280 | 376 |
| 326 | 20230703 | 140100 | 1813747940 | 14290 | 14290 | 14300 | 14290 | 99 |
| 327 | 20230703 | 140000 | 1812332880 | 14290 | 14290 | 14300 | 14290 | 122 |
| 328 | 20230703 | 135900 | 1810588460 | 14290 | 14290 | 14290 | 14290 | 20 |
| 329 | 20230703 | 135800 | 1810302660 | 14290 | 14290 | 14300 | 14290 | 117 |
| 330 | 20230703 | 135700 | 1808629730 | 14290 | 14290 | 14290 | 14290 | 18 |
| 331 | 20230703 | 135600 | 1808372510 | 14290 | 14280 | 14290 | 14280 | 51 |
| 332 | 20230703 | 135500 | 1807643840 | 14280 | 14290 | 14290 | 14280 | 158 |
| 333 | 20230703 | 135400 | 1805386240 | 14290 | 14290 | 14300 | 14290 | 122 |
| 334 | 20230703 | 135300 | 1803641860 | 14300 | 14280 | 14300 | 14280 | 59 |
| 335 | 20230703 | 135200 | 1802798490 | 14280 | 14300 | 14300 | 14280 | 251 |
| 336 | 20230703 | 135100 | 1799210590 | 14290 | 14290 | 14290 | 14290 | 101 |
| 337 | 20230703 | 135000 | 1797767300 | 14280 | 14280 | 14280 | 14280 | 43 |
| 338 | 20230703 | 134900 | 1797153260 | 14290 | 14280 | 14290 | 14280 | 125 |
| 339 | 20230703 | 134800 | 1795367260 | 14280 | 14270 | 14280 | 14270 | 17 |
| 340 | 20230703 | 134700 | 1795124640 | 14270 | 14270 | 14280 | 14270 | 54 |
| 341 | 20230703 | 134600 | 1794354010 | 14270 | 14270 | 14270 | 14270 | 26 |
| 342 | 20230703 | 134500 | 1793982990 | 14270 | 14270 | 14270 | 14270 | 221 |
| 343 | 20230703 | 134400 | 1790829320 | 14270 | 14270 | 14270 | 14270 | 175 |
| 344 | 20230703 | 134300 | 1788332070 | 14270 | 14270 | 14270 | 14270 | 100 |
| 345 | 20230703 | 134200 | 1786905070 | 14270 | 14290 | 14290 | 14270 | 603 |
| 346 | 20230703 | 134100 | 1778298400 | 14290 | 14290 | 14290 | 14270 | 20 |
| 347 | 20230703 | 134000 | 1778012660 | 14270 | 14270 | 14300 | 14270 | 227 |
| 348 | 20230703 | 133900 | 1774767010 | 14270 | 14270 | 14270 | 14270 | 34 |
| 349 | 20230703 | 133800 | 1774281830 | 14270 | 14270 | 14270 | 14260 | 111 |
| 350 | 20230703 | 133700 | 1772697990 | 14260 | 14270 | 14270 | 14260 | 164 |
| 351 | 20230703 | 133600 | 1770357730 | 14270 | 14270 | 14270 | 14270 | 192 |
| 352 | 20230703 | 133500 | 1767617890 | 14270 | 14270 | 14270 | 14270 | 21 |
| 353 | 20230703 | 133400 | 1767318220 | 14260 | 14260 | 14300 | 14260 | 263 |
| 354 | 20230703 | 133300 | 1763565480 | 14260 | 14260 | 14260 | 14260 | 255 |
| 355 | 20230703 | 133200 | 1759929180 | 14260 | 14270 | 14270 | 14260 | 46 |
| 356 | 20230703 | 133100 | 1759272780 | 14270 | 14260 | 14270 | 14260 | 62 |
| 357 | 20230703 | 133000 | 1758388060 | 14270 | 14270 | 14290 | 14270 | 334 |
| 358 | 20230703 | 132900 | 1753618880 | 14270 | 14260 | 14270 | 14260 | 92 |
| 359 | 20230703 | 132800 | 1752306260 | 14270 | 14250 | 14270 | 14250 | 103 |
| 360 | 20230703 | 132700 | 1750836510 | 14250 | 14260 | 14260 | 14250 | 253 |
| 361 | 20230703 | 132600 | 1747228840 | 14260 | 14260 | 14260 | 14260 | 85 |
| 362 | 20230703 | 132500 | 1746016740 | 14260 | 14260 | 14270 | 14260 | 113 |
| 363 | 20230703 | 132400 | 1744405350 | 14250 | 14250 | 14250 | 14250 | 13 |
| 364 | 20230703 | 132300 | 1744220100 | 14280 | 14250 | 14280 | 14250 | 106 |
| 365 | 20230703 | 132200 | 1742707490 | 14250 | 14260 | 14260 | 14250 | 784 |
| 366 | 20230703 | 132100 | 1731528430 | 14260 | 14260 | 14260 | 14260 | 16 |
| 367 | 20230703 | 132000 | 1731300270 | 14260 | 14270 | 14270 | 14260 | 195 |
| 368 | 20230703 | 131900 | 1728517650 | 14270 | 14270 | 14270 | 14270 | 150 |
| 369 | 20230703 | 131800 | 1726377150 | 14270 | 14270 | 14270 | 14270 | 14 |
| 370 | 20230703 | 131700 | 1726177370 | 14270 | 14270 | 14270 | 14270 | 60 |
| 371 | 20230703 | 131600 | 1725321170 | 14270 | 14280 | 14280 | 14270 | 32 |
| 372 | 20230703 | 131500 | 1724864380 | 14280 | 14270 | 14280 | 14270 | 47 |
| 373 | 20230703 | 131400 | 1724193590 | 14270 | 14270 | 14270 | 14270 | 16 |
| 374 | 20230703 | 131300 | 1723965270 | 14260 | 14270 | 14270 | 14260 | 366 |
| 375 | 20230703 | 131200 | 1718745580 | 14260 | 14260 | 14270 | 14260 | 599 |
| 376 | 20230703 | 131100 | 1710199120 | 14260 | 14260 | 14260 | 14260 | 49 |
| 377 | 20230703 | 131000 | 1709500380 | 14260 | 14250 | 14260 | 14250 | 21 |
| 378 | 20230703 | 130900 | 1709201040 | 14260 | 14250 | 14260 | 14250 | 29 |
| 379 | 20230703 | 130800 | 1708787670 | 14250 | 14260 | 14260 | 14250 | 29 |
| 380 | 20230703 | 130700 | 1708374400 | 14250 | 14250 | 14250 | 14250 | 128 |
| 381 | 20230703 | 130600 | 1706550400 | 14250 | 14250 | 14250 | 14250 | 21 |
| 382 | 20230703 | 130500 | 1706251150 | 14260 | 14250 | 14260 | 14250 | 41 |
| 383 | 20230703 | 130400 | 1705666890 | 14250 | 14270 | 14270 | 14250 | 27 |
| 384 | 20230703 | 130300 | 1705281780 | 14250 | 14250 | 14270 | 14250 | 93 |
| 385 | 20230703 | 130200 | 1703956080 | 14260 | 14250 | 14260 | 14250 | 33 |
| 386 | 20230703 | 130100 | 1703485660 | 14270 | 14250 | 14270 | 14250 | 15 |
| 387 | 20230703 | 130000 | 1703271830 | 14250 | 14240 | 14250 | 14240 | 25 |
| 388 | 20230703 | 125900 | 1702915720 | 14230 | 14260 | 14260 | 14230 | 2019 |
| 389 | 20230703 | 125800 | 1674154670 | 14260 | 14250 | 14260 | 14250 | 12 |
| 390 | 20230703 | 125700 | 1673983630 | 14250 | 14260 | 14260 | 14250 | 87 |
| 391 | 20230703 | 125600 | 1672743060 | 14260 | 14260 | 14260 | 14260 | 12 |
| 392 | 20230703 | 125500 | 1672571940 | 14260 | 14250 | 14260 | 14250 | 126 |
| 393 | 20230703 | 125400 | 1670776330 | 14250 | 14250 | 14250 | 14250 | 34 |
| 394 | 20230703 | 125300 | 1670291830 | 14250 | 14250 | 14250 | 14240 | 634 |
| 395 | 20230703 | 125200 | 1661257410 | 14250 | 14250 | 14250 | 14250 | 87 |
| 396 | 20230703 | 125100 | 1660017660 | 14260 | 14260 | 14260 | 14250 | 216 |
| 397 | 20230703 | 125000 | 1656937540 | 14260 | 14260 | 14260 | 14260 | 21 |
| 398 | 20230703 | 124900 | 1656638080 | 14260 | 14260 | 14270 | 14260 | 41 |
| 399 | 20230703 | 124800 | 1656053090 | 14260 | 14260 | 14270 | 14260 | 69 |
| 400 | 20230703 | 124700 | 1655069050 | 14270 | 14280 | 14280 | 14270 | 1450 |
| 401 | 20230703 | 124600 | 1634377500 | 14280 | 14270 | 14280 | 14270 | 58 |
| 402 | 20230703 | 124500 | 1633549720 | 14270 | 14280 | 14280 | 14270 | 522 |
| 403 | 20230703 | 124400 | 1626095760 | 14280 | 14280 | 14290 | 14280 | 199 |
| 404 | 20230703 | 124300 | 1623254010 | 14280 | 14280 | 14280 | 14280 | 45 |
| 405 | 20230703 | 124200 | 1622611410 | 14280 | 14280 | 14280 | 14280 | 305 |
| 406 | 20230703 | 124100 | 1618256010 | 14280 | 14290 | 14290 | 14280 | 730 |
| 407 | 20230703 | 124000 | 1607824740 | 14290 | 14290 | 14290 | 14290 | 54 |
| 408 | 20230703 | 123900 | 1607053080 | 14290 | 14290 | 14290 | 14290 | 105 |
| 409 | 20230703 | 123800 | 1605552630 | 14290 | 14290 | 14290 | 14290 | 30 |
| 410 | 20230703 | 123700 | 1605123930 | 14290 | 14290 | 14300 | 14290 | 28 |
| 411 | 20230703 | 123600 | 1604723650 | 14290 | 14300 | 14300 | 14290 | 19 |
| 412 | 20230703 | 123500 | 1604452070 | 14300 | 14300 | 14300 | 14290 | 232 |
| 413 | 20230703 | 123400 | 1601134720 | 14300 | 14300 | 14300 | 14290 | 37 |
| 414 | 20230703 | 123300 | 1600605700 | 14290 | 14300 | 14300 | 14290 | 16 |
| 415 | 20230703 | 123200 | 1600376990 | 14290 | 14290 | 14300 | 14290 | 26 |
| 416 | 20230703 | 123100 | 1600005420 | 14290 | 14300 | 14300 | 14290 | 61 |
| 417 | 20230703 | 123000 | 1599133400 | 14290 | 14300 | 14300 | 14290 | 248 |
| 418 | 20230703 | 122900 | 1595589420 | 14300 | 14290 | 14300 | 14290 | 30 |
| 419 | 20230703 | 122800 | 1595160560 | 14290 | 14300 | 14310 | 14290 | 1043 |
| 420 | 20230703 | 122700 | 1580240770 | 14300 | 14300 | 14300 | 14300 | 17 |
| 421 | 20230703 | 122600 | 1579997670 | 14300 | 14300 | 14300 | 14300 | 2 |
| 422 | 20230703 | 122500 | 1579969070 | 14300 | 14300 | 14300 | 14300 | 31 |
| 423 | 20230703 | 122400 | 1579525770 | 14300 | 14300 | 14300 | 14300 | 20 |
| 424 | 20230703 | 122300 | 1579239770 | 14300 | 14300 | 14310 | 14300 | 305 |
| 425 | 20230703 | 122200 | 1574877790 | 14300 | 14300 | 14300 | 14300 | 33 |
| 426 | 20230703 | 122100 | 1574405890 | 14300 | 14300 | 14310 | 14300 | 15 |
| 427 | 20230703 | 122000 | 1574191370 | 14300 | 14310 | 14310 | 14300 | 18 |
| 428 | 20230703 | 121900 | 1573933920 | 14300 | 14300 | 14310 | 14300 | 79 |
| 429 | 20230703 | 121800 | 1572804210 | 14300 | 14300 | 14300 | 14300 | 18 |
| 430 | 20230703 | 121700 | 1572546810 | 14300 | 14300 | 14300 | 14300 | 9 |
| 431 | 20230703 | 121600 | 1572418110 | 14300 | 14300 | 14300 | 14300 | 19 |
| 432 | 20230703 | 121500 | 1572146410 | 14300 | 14300 | 14310 | 14300 | 26 |
| 433 | 20230703 | 121400 | 1571774530 | 14310 | 14310 | 14310 | 14300 | 39 |
| 434 | 20230703 | 121300 | 1571216540 | 14300 | 14300 | 14300 | 14300 | 11 |
| 435 | 20230703 | 121200 | 1571059240 | 14300 | 14300 | 14310 | 14300 | 241 |
| 436 | 20230703 | 121100 | 1567612930 | 14310 | 14310 | 14310 | 14300 | 7 |
| 437 | 20230703 | 121000 | 1567512800 | 14310 | 14300 | 14310 | 14300 | 56 |
| 438 | 20230703 | 120900 | 1566711500 | 14300 | 14300 | 14300 | 14300 | 26 |
| 439 | 20230703 | 120800 | 1566339700 | 14300 | 14300 | 14320 | 14300 | 25 |
| 440 | 20230703 | 120700 | 1565982140 | 14300 | 14300 | 14300 | 14290 | 209 |
| 441 | 20230703 | 120600 | 1562993460 | 14300 | 14300 | 14300 | 14290 | 36 |
| 442 | 20230703 | 120500 | 1562478860 | 14290 | 14300 | 14300 | 14290 | 316 |
| 443 | 20230703 | 120400 | 1557960140 | 14300 | 14300 | 14300 | 14300 | 50 |
| 444 | 20230703 | 120300 | 1557245140 | 14290 | 14310 | 14310 | 14290 | 730 |
| 445 | 20230703 | 120200 | 1546804940 | 14320 | 14300 | 14320 | 14300 | 77 |
| 446 | 20230703 | 120100 | 1545703200 | 14300 | 14300 | 14300 | 14300 | 13 |
| 447 | 20230703 | 120000 | 1545517300 | 14300 | 14290 | 14300 | 14290 | 17 |
| 448 | 20230703 | 115900 | 1545274290 | 14290 | 14290 | 14290 | 14290 | 20 |
| 449 | 20230703 | 115800 | 1544988490 | 14290 | 14290 | 14290 | 14290 | 19 |
| 450 | 20230703 | 115700 | 1544716980 | 14290 | 14300 | 14310 | 14290 | 246 |
| 451 | 20230703 | 115600 | 1541198100 | 14290 | 14280 | 14290 | 14280 | 134 |
| 452 | 20230703 | 115500 | 1539283330 | 14280 | 14260 | 14290 | 14260 | 844 |
| 453 | 20230703 | 115400 | 1527232480 | 14260 | 14260 | 14260 | 14260 | 8 |
| 454 | 20230703 | 115300 | 1527118400 | 14260 | 14260 | 14260 | 14260 | 31 |
| 455 | 20230703 | 115200 | 1526676340 | 14260 | 14260 | 14260 | 14260 | 22 |
| 456 | 20230703 | 115100 | 1526362620 | 14260 | 14260 | 14260 | 14260 | 7 |
| 457 | 20230703 | 115000 | 1526262800 | 14260 | 14260 | 14270 | 14260 | 67 |
| 458 | 20230703 | 114900 | 1525307370 | 14260 | 14260 | 14260 | 14260 | 24 |
| 459 | 20230703 | 114800 | 1524965130 | 14260 | 14270 | 14270 | 14260 | 11 |
| 460 | 20230703 | 114700 | 1524808260 | 14260 | 14260 | 14270 | 14260 | 23 |
| 461 | 20230703 | 114600 | 1524480270 | 14260 | 14260 | 14260 | 14260 | 24 |
| 462 | 20230703 | 114500 | 1524138030 | 14260 | 14260 | 14260 | 14260 | 10 |
| 463 | 20230703 | 114400 | 1523995430 | 14260 | 14270 | 14270 | 14260 | 42 |
| 464 | 20230703 | 114300 | 1523396190 | 14270 | 14270 | 14270 | 14270 | 20 |
| 465 | 20230703 | 114200 | 1523110790 | 14270 | 14260 | 14270 | 14260 | 121 |
| 466 | 20230703 | 114100 | 1521384220 | 14260 | 14260 | 14260 | 14260 | 18 |
| 467 | 20230703 | 114000 | 1521127540 | 14270 | 14270 | 14270 | 14260 | 401 |
| 468 | 20230703 | 113900 | 1515405500 | 14270 | 14250 | 14270 | 14250 | 1709 |
| 469 | 20230703 | 113800 | 1491020350 | 14260 | 14250 | 14260 | 14250 | 36 |
| 470 | 20230703 | 113700 | 1490507150 | 14240 | 14240 | 14250 | 14240 | 26 |
| 471 | 20230703 | 113600 | 1490136830 | 14260 | 14240 | 14260 | 14240 | 62 |
| 472 | 20230703 | 113500 | 1489253770 | 14240 | 14230 | 14240 | 14230 | 24 |
| 473 | 20230703 | 113400 | 1488912190 | 14230 | 14230 | 14230 | 14230 | 32 |
| 474 | 20230703 | 113300 | 1488456830 | 14220 | 14220 | 14220 | 14220 | 14 |
| 475 | 20230703 | 113200 | 1488257750 | 14230 | 14220 | 14230 | 14220 | 18 |
| 476 | 20230703 | 113100 | 1488001700 | 14220 | 14220 | 14230 | 14220 | 29 |
| 477 | 20230703 | 113000 | 1487589220 | 14220 | 14220 | 14220 | 14220 | 1006 |
| 478 | 20230703 | 112900 | 1473283900 | 14260 | 14220 | 14260 | 14220 | 2144 |
| 479 | 20230703 | 112800 | 1442792980 | 14210 | 14230 | 14230 | 14210 | 655 |
| 480 | 20230703 | 112700 | 1433481420 | 14220 | 14210 | 14230 | 14210 | 527 |
| 481 | 20230703 | 112600 | 1425982590 | 14210 | 14210 | 14210 | 14200 | 641 |
| 482 | 20230703 | 112500 | 1416874000 | 14210 | 14230 | 14230 | 14210 | 1387 |
| 483 | 20230703 | 112400 | 1397156640 | 14230 | 14240 | 14240 | 14230 | 1073 |
| 484 | 20230703 | 112300 | 1381881500 | 14240 | 14250 | 14250 | 14240 | 638 |
| 485 | 20230703 | 112200 | 1372790760 | 14250 | 14250 | 14260 | 14250 | 17 |
| 486 | 20230703 | 112100 | 1372548480 | 14250 | 14260 | 14260 | 14250 | 303 |
| 487 | 20230703 | 112000 | 1368228780 | 14260 | 14270 | 14270 | 14260 | 934 |
| 488 | 20230703 | 111900 | 1354901830 | 14270 | 14270 | 14280 | 14270 | 10 |
| 489 | 20230703 | 111800 | 1354759120 | 14270 | 14270 | 14280 | 14270 | 50 |
| 490 | 20230703 | 111700 | 1354045420 | 14270 | 14280 | 14280 | 14270 | 27 |
| 491 | 20230703 | 111600 | 1353660020 | 14270 | 14270 | 14270 | 14270 | 6 |
| 492 | 20230703 | 111500 | 1353574400 | 14270 | 14270 | 14270 | 14270 | 49 |
| 493 | 20230703 | 111400 | 1352875170 | 14260 | 14290 | 14290 | 14260 | 1215 |
| 494 | 20230703 | 111300 | 1335533770 | 14290 | 14290 | 14290 | 14290 | 16 |
| 495 | 20230703 | 111200 | 1335305130 | 14290 | 14290 | 14290 | 14290 | 17 |
| 496 | 20230703 | 111100 | 1335062200 | 14290 | 14290 | 14290 | 14290 | 111 |
| 497 | 20230703 | 111000 | 1333476010 | 14280 | 14280 | 14280 | 14280 | 3 |
| 498 | 20230703 | 110900 | 1333433170 | 14280 | 14290 | 14290 | 14280 | 11 |
| 499 | 20230703 | 110800 | 1333276070 | 14280 | 14290 | 14290 | 14280 | 85 |
| 500 | 20230703 | 110700 | 1332061500 | 14290 | 14290 | 14290 | 14290 | 2 |
| 501 | 20230703 | 110600 | 1332032920 | 14290 | 14290 | 14300 | 14290 | 21 |
| 502 | 20230703 | 110500 | 1331732820 | 14290 | 14290 | 14290 | 14290 | 38 |
| 503 | 20230703 | 110400 | 1331189800 | 14290 | 14290 | 14290 | 14290 | 67 |
| 504 | 20230703 | 110300 | 1330232370 | 14290 | 14290 | 14290 | 14290 | 10 |
| 505 | 20230703 | 110200 | 1330089470 | 14290 | 14280 | 14290 | 14280 | 84 |
| 506 | 20230703 | 110100 | 1328889430 | 14280 | 14300 | 14300 | 14280 | 44 |
| 507 | 20230703 | 110000 | 1328260660 | 14290 | 14290 | 14290 | 14280 | 48 |
| 508 | 20230703 | 105900 | 1327574780 | 14280 | 14280 | 14280 | 14280 | 19 |
| 509 | 20230703 | 105800 | 1327303460 | 14280 | 14290 | 14300 | 14280 | 294 |
| 510 | 20230703 | 105700 | 1323100530 | 14280 | 14270 | 14280 | 14270 | 108 |
| 511 | 20230703 | 105600 | 1321558330 | 14270 | 14260 | 14270 | 14260 | 18 |
| 512 | 20230703 | 105500 | 1321301520 | 14260 | 14260 | 14260 | 14250 | 47 |
| 513 | 20230703 | 105400 | 1320631320 | 14260 | 14250 | 14260 | 14250 | 13 |
| 514 | 20230703 | 105300 | 1320446060 | 14240 | 14230 | 14250 | 14230 | 48 |
| 515 | 20230703 | 105200 | 1319762260 | 14230 | 14230 | 14240 | 14230 | 109 |
| 516 | 20230703 | 105100 | 1318211060 | 14220 | 14280 | 14280 | 14200 | 6945 |
| 517 | 20230703 | 105000 | 1219434140 | 14280 | 14280 | 14280 | 14270 | 25 |
| 518 | 20230703 | 104900 | 1219077370 | 14270 | 14270 | 14270 | 14270 | 27 |
| 519 | 20230703 | 104800 | 1218692080 | 14270 | 14270 | 14270 | 14270 | 11 |
| 520 | 20230703 | 104700 | 1218535110 | 14260 | 14270 | 14270 | 14260 | 6 |
| 521 | 20230703 | 104600 | 1218449510 | 14260 | 14250 | 14260 | 14250 | 35 |
| 522 | 20230703 | 104500 | 1217950620 | 14320 | 14260 | 14320 | 14240 | 4307 |
| 523 | 20230703 | 104400 | 1156592780 | 14250 | 14250 | 14260 | 14250 | 835 |
| 524 | 20230703 | 104300 | 1144693430 | 14250 | 14260 | 14270 | 14250 | 1837 |
| 525 | 20230703 | 104200 | 1118505050 | 14260 | 14300 | 14330 | 14260 | 5045 |
| 526 | 20230703 | 104100 | 1046506080 | 14300 | 14290 | 14300 | 14290 | 45 |
| 527 | 20230703 | 104000 | 1045862740 | 14290 | 14280 | 14290 | 14280 | 37 |
| 528 | 20230703 | 103900 | 1045334210 | 14280 | 14270 | 14280 | 14270 | 22 |
| 529 | 20230703 | 103800 | 1045020140 | 14270 | 14290 | 14300 | 14270 | 2514 |
| 530 | 20230703 | 103700 | 1009113990 | 14290 | 14300 | 14300 | 14290 | 173 |
| 531 | 20230703 | 103600 | 1006641810 | 14290 | 14280 | 14290 | 14280 | 68 |
| 532 | 20230703 | 103500 | 1005670530 | 14270 | 14320 | 14340 | 14270 | 6716 |
| 533 | 20230703 | 103400 | 909733390 | 14320 | 14320 | 14320 | 14320 | 174 |
| 534 | 20230703 | 103300 | 907241710 | 14320 | 14320 | 14330 | 14320 | 37 |
| 535 | 20230703 | 103200 | 906711860 | 14320 | 14310 | 14320 | 14300 | 507 |
| 536 | 20230703 | 103100 | 899461640 | 14310 | 14310 | 14310 | 14300 | 1561 |
| 537 | 20230703 | 103000 | 877129550 | 14330 | 14310 | 14330 | 14310 | 281 |
| 538 | 20230703 | 102900 | 873105590 | 14310 | 14340 | 14340 | 14310 | 6117 |
| 539 | 20230703 | 102800 | 785453740 | 14350 | 14350 | 14360 | 14350 | 1387 |
| 540 | 20230703 | 102700 | 765550280 | 14350 | 14360 | 14360 | 14350 | 94 |
| 541 | 20230703 | 102600 | 764200870 | 14350 | 14360 | 14360 | 14350 | 564 |
| 542 | 20230703 | 102500 | 756101970 | 14360 | 14360 | 14370 | 14360 | 12 |
| 543 | 20230703 | 102400 | 755929630 | 14360 | 14360 | 14370 | 14350 | 339 |
| 544 | 20230703 | 102300 | 751061690 | 14360 | 14360 | 14370 | 14360 | 29 |
| 545 | 20230703 | 102200 | 750645240 | 14370 | 14360 | 14370 | 14360 | 12 |
| 546 | 20230703 | 102100 | 750472900 | 14380 | 14380 | 14380 | 14350 | 49 |
| 547 | 20230703 | 102000 | 749769360 | 14360 | 14380 | 14380 | 14360 | 848 |
| 548 | 20230703 | 101900 | 737588190 | 14380 | 14380 | 14380 | 14370 | 462 |
| 549 | 20230703 | 101800 | 730944650 | 14380 | 14400 | 14400 | 14380 | 193 |
| 550 | 20230703 | 101700 | 728165550 | 14400 | 14370 | 14400 | 14370 | 362 |
| 551 | 20230703 | 101600 | 722955960 | 14430 | 14370 | 14430 | 14370 | 7 |
| 552 | 20230703 | 101500 | 722855310 | 14360 | 14360 | 14370 | 14360 | 403 |
| 553 | 20230703 | 101400 | 717068000 | 14360 | 14440 | 14440 | 14360 | 174 |
| 554 | 20230703 | 101300 | 714566140 | 14430 | 14370 | 14430 | 14350 | 115 |
| 555 | 20230703 | 101200 | 712914390 | 14370 | 14360 | 14420 | 14360 | 11 |
| 556 | 20230703 | 101100 | 712756040 | 14350 | 14360 | 14370 | 14350 | 1327 |
| 557 | 20230703 | 101000 | 693710470 | 14440 | 14440 | 14440 | 14350 | 497 |
| 558 | 20230703 | 100900 | 686560640 | 14430 | 14390 | 14430 | 14350 | 3226 |
| 559 | 20230703 | 100800 | 640209310 | 14390 | 14420 | 14420 | 14390 | 1343 |
| 560 | 20230703 | 100700 | 620861990 | 14420 | 14420 | 14430 | 14420 | 125 |
| 561 | 20230703 | 100600 | 619058490 | 14420 | 14410 | 14420 | 14410 | 44 |
| 562 | 20230703 | 100500 | 618424030 | 14430 | 14410 | 14430 | 14410 | 3 |
| 563 | 20230703 | 100400 | 618380780 | 14410 | 14410 | 14410 | 14410 | 68 |
| 564 | 20230703 | 100300 | 617400900 | 14450 | 14410 | 14450 | 14410 | 105 |
| 565 | 20230703 | 100200 | 615884300 | 14410 | 14450 | 14450 | 14410 | 5 |
| 566 | 20230703 | 100100 | 615812130 | 14450 | 14470 | 14470 | 14450 | 138 |
| 567 | 20230703 | 100000 | 613815990 | 14460 | 14460 | 14460 | 14460 | 1 |
| 568 | 20230703 | 095900 | 613801530 | 14460 | 14460 | 14460 | 14460 | 135 |
| 569 | 20230703 | 095800 | 611849430 | 14460 | 14460 | 14460 | 14460 | 340 |
| 570 | 20230703 | 095700 | 606933030 | 14460 | 14460 | 14460 | 14460 | 1 |
| 571 | 20230703 | 095600 | 606918570 | 14400 | 14400 | 14400 | 14400 | 361 |
| 572 | 20230703 | 095500 | 601720170 | 14400 | 14400 | 14400 | 14400 | 0 |
| 573 | 20230703 | 095400 | 601720170 | 14400 | 14410 | 14410 | 14370 | 1470 |
| 574 | 20230703 | 095300 | 580567580 | 14410 | 14400 | 14470 | 14400 | 81 |
| 575 | 20230703 | 095200 | 579400710 | 14470 | 14470 | 14470 | 14470 | 0 |
| 576 | 20230703 | 095100 | 579400710 | 14470 | 14470 | 14470 | 14470 | 1 |
| 577 | 20230703 | 095000 | 579386240 | 14480 | 14490 | 14490 | 14400 | 998 |
| 578 | 20230703 | 094900 | 565009700 | 14500 | 14500 | 14500 | 14500 | 0 |
| 579 | 20230703 | 094800 | 565009700 | 14500 | 14500 | 14500 | 14450 | 30 |
| 580 | 20230703 | 094700 | 564575840 | 14480 | 14480 | 14480 | 14480 | 5 |
| 581 | 20230703 | 094600 | 564503440 | 14500 | 14500 | 14500 | 14500 | 95 |
| 582 | 20230703 | 094500 | 563125940 | 14510 | 14470 | 14510 | 14470 | 10 |
| 583 | 20230703 | 094400 | 562981040 | 14450 | 14470 | 14470 | 14390 | 609 |
| 584 | 20230703 | 094300 | 554189480 | 14510 | 14510 | 14510 | 14510 | 113 |
| 585 | 20230703 | 094200 | 552549850 | 14510 | 14490 | 14510 | 14490 | 151 |
| 586 | 20230703 | 094100 | 550359880 | 14500 | 14450 | 14500 | 14450 | 350 |
| 587 | 20230703 | 094000 | 545300100 | 14450 | 14430 | 14450 | 14430 | 4 |
| 588 | 20230703 | 093900 | 545242340 | 14440 | 14440 | 14440 | 14440 | 10 |
| 589 | 20230703 | 093800 | 545097940 | 14440 | 14440 | 14450 | 14440 | 1170 |
| 590 | 20230703 | 093700 | 528193450 | 14440 | 14430 | 14440 | 14430 | 23 |
| 591 | 20230703 | 093600 | 527861550 | 14430 | 14430 | 14430 | 14430 | 80 |
| 592 | 20230703 | 093500 | 526707150 | 14420 | 14420 | 14420 | 14420 | 2720 |
| 593 | 20230703 | 093400 | 487484750 | 14420 | 14410 | 14420 | 14410 | 42 |
| 594 | 20230703 | 093300 | 486879520 | 14420 | 14380 | 14420 | 14380 | 848 |
| 595 | 20230703 | 093200 | 474652970 | 14420 | 14420 | 14420 | 14380 | 249 |
| 596 | 20230703 | 093100 | 471072070 | 14420 | 14420 | 14420 | 14420 | 20 |
| 597 | 20230703 | 093000 | 470783670 | 14420 | 14370 | 14420 | 14370 | 7197 |
| 598 | 20230703 | 092900 | 367192020 | 14370 | 14380 | 14380 | 14370 | 1102 |
| 599 | 20230703 | 092800 | 351356260 | 14370 | 14370 | 14370 | 14370 | 100 |
| 600 | 20230703 | 092700 | 349919260 | 14370 | 14370 | 14370 | 14370 | 304 |
| 601 | 20230703 | 092600 | 345550780 | 14370 | 14370 | 14370 | 14340 | 1150 |
| 602 | 20230703 | 092500 | 329040060 | 14370 | 14370 | 14370 | 14370 | 391 |
| 603 | 20230703 | 092400 | 323421390 | 14370 | 14420 | 14420 | 14370 | 2769 |
| 604 | 20230703 | 092300 | 283543460 | 14410 | 14410 | 14410 | 14410 | 42 |
| 605 | 20230703 | 092200 | 282938240 | 14410 | 14450 | 14450 | 14410 | 23 |
| 606 | 20230703 | 092100 | 282606740 | 14450 | 14450 | 14450 | 14450 | 0 |
| 607 | 20230703 | 092000 | 282606740 | 14450 | 14400 | 14450 | 14400 | 198 |
| 608 | 20230703 | 091900 | 279753140 | 14390 | 14400 | 14450 | 14390 | 1116 |
| 609 | 20230703 | 091800 | 263675740 | 14390 | 14400 | 14400 | 14390 | 2109 |
| 610 | 20230703 | 091700 | 233311700 | 14400 | 14400 | 14400 | 14390 | 615 |
| 611 | 20230703 | 091600 | 224455850 | 14430 | 14400 | 14430 | 14380 | 1418 |
| 612 | 20230703 | 091500 | 204045240 | 14400 | 14400 | 14400 | 14400 | 57 |
| 613 | 20230703 | 091400 | 203224440 | 14400 | 14400 | 14400 | 14390 | 1257 |
| 614 | 20230703 | 091300 | 185123690 | 14400 | 14420 | 14420 | 14390 | 552 |
| 615 | 20230703 | 091200 | 177173700 | 14430 | 14480 | 14480 | 14430 | 2100 |
| 616 | 20230703 | 091100 | 146817620 | 14470 | 14480 | 14480 | 14470 | 519 |
| 617 | 20230703 | 091000 | 139304110 | 14480 | 14470 | 14480 | 14470 | 24 |
| 618 | 20230703 | 090900 | 138956820 | 14470 | 14480 | 14480 | 14470 | 60 |
| 619 | 20230703 | 090800 | 138088520 | 14500 | 14580 | 14580 | 14500 | 2417 |
| 620 | 20230703 | 090700 | 102990350 | 14590 | 14600 | 14600 | 14590 | 117 |
| 621 | 20230703 | 090600 | 101283250 | 14600 | 14590 | 14600 | 14590 | 267 |
| 622 | 20230703 | 090500 | 97386580 | 14590 | 14630 | 14630 | 14590 | 437 |
| 623 | 20230703 | 090400 | 90999030 | 14640 | 14630 | 14640 | 14630 | 966 |
| 624 | 20230703 | 090300 | 76863850 | 14640 | 14560 | 14650 | 14560 | 2095 |
| 625 | 20230703 | 090200 | 46222690 | 14560 | 14580 | 14580 | 14510 | 861 |
| 626 | 20230703 | 090100 | 33696140 | 14580 | 14580 | 14580 | 14580 | 197 |
| 627 | 20230703 | 090000 | 30823880 | 14580 | 14610 | 14610 | 14500 | 2105 |