33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 192900 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 4661 |
| 3 | 20230703 | 192800 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 4 | 20230703 | 192700 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 5 | 20230703 | 192600 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 6 | 20230703 | 192500 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 7 | 20230703 | 192400 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 8 | 20230703 | 192300 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 9 | 20230703 | 192200 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 10 | 20230703 | 192100 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 11 | 20230703 | 192000 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 12 | 20230703 | 191900 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 13 | 20230703 | 191800 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 14 | 20230703 | 191700 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 15 | 20230703 | 191600 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 16 | 20230703 | 191500 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 17 | 20230703 | 191400 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 18 | 20230703 | 191300 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 19 | 20230703 | 191200 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 20 | 20230703 | 191100 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 21 | 20230703 | 191000 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 22 | 20230703 | 190900 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 23 | 20230703 | 190800 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 24 | 20230703 | 190700 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 25 | 20230703 | 190600 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 26 | 20230703 | 190500 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 27 | 20230703 | 190400 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 28 | 20230703 | 190300 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 29 | 20230703 | 190200 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 30 | 20230703 | 190100 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 31 | 20230703 | 190000 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 32 | 20230703 | 185900 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 4661 |
| 33 | 20230703 | 185800 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 34 | 20230703 | 185700 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 35 | 20230703 | 185600 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 36 | 20230703 | 185500 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 37 | 20230703 | 185400 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 38 | 20230703 | 185300 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 39 | 20230703 | 185200 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 40 | 20230703 | 185100 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 41 | 20230703 | 185000 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 42 | 20230703 | 184900 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 43 | 20230703 | 184800 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 44 | 20230703 | 184700 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 45 | 20230703 | 184600 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 46 | 20230703 | 184500 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 47 | 20230703 | 184400 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 48 | 20230703 | 184300 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 49 | 20230703 | 184200 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 50 | 20230703 | 184100 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 51 | 20230703 | 184000 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 52 | 20230703 | 183900 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 53 | 20230703 | 183800 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 54 | 20230703 | 183700 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 55 | 20230703 | 183600 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 56 | 20230703 | 183500 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 57 | 20230703 | 183400 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 58 | 20230703 | 183300 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 59 | 20230703 | 183200 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 60 | 20230703 | 183100 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 61 | 20230703 | 183000 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 62 | 20230703 | 182900 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 4661 |
| 63 | 20230703 | 182800 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 64 | 20230703 | 182700 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 65 | 20230703 | 182600 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 66 | 20230703 | 182500 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 67 | 20230703 | 182400 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 68 | 20230703 | 182300 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 69 | 20230703 | 182200 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 70 | 20230703 | 182100 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 71 | 20230703 | 182000 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 72 | 20230703 | 181900 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 73 | 20230703 | 181800 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 74 | 20230703 | 181700 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 75 | 20230703 | 181600 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 76 | 20230703 | 181500 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 77 | 20230703 | 181400 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 78 | 20230703 | 181300 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 79 | 20230703 | 181200 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 80 | 20230703 | 181100 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 81 | 20230703 | 181000 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 82 | 20230703 | 180900 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 83 | 20230703 | 180800 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 84 | 20230703 | 180700 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 85 | 20230703 | 180600 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 86 | 20230703 | 180500 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 87 | 20230703 | 180400 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 88 | 20230703 | 180300 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 89 | 20230703 | 180200 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 90 | 20230703 | 180100 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 91 | 20230703 | 180000 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 92 | 20230703 | 175900 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 4661 |
| 93 | 20230703 | 175800 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 94 | 20230703 | 175700 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 95 | 20230703 | 175600 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 96 | 20230703 | 175500 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 97 | 20230703 | 175400 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 98 | 20230703 | 175300 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 99 | 20230703 | 175200 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 100 | 20230703 | 175100 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 101 | 20230703 | 175000 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 102 | 20230703 | 174900 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 103 | 20230703 | 174800 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 104 | 20230703 | 174700 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 105 | 20230703 | 174600 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 106 | 20230703 | 174500 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 107 | 20230703 | 174400 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 108 | 20230703 | 174300 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 109 | 20230703 | 174200 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 110 | 20230703 | 174100 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 111 | 20230703 | 174000 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 112 | 20230703 | 173900 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 113 | 20230703 | 173800 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 114 | 20230703 | 173700 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 115 | 20230703 | 173600 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 116 | 20230703 | 173500 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 117 | 20230703 | 173400 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 118 | 20230703 | 173300 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 119 | 20230703 | 173200 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 120 | 20230703 | 173100 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 121 | 20230703 | 173000 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 122 | 20230703 | 172900 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 4661 |
| 123 | 20230703 | 172800 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 124 | 20230703 | 172700 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 125 | 20230703 | 172600 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 126 | 20230703 | 172500 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 127 | 20230703 | 172400 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 128 | 20230703 | 172300 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 129 | 20230703 | 172200 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 130 | 20230703 | 172100 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 131 | 20230703 | 172000 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 132 | 20230703 | 171900 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 133 | 20230703 | 171800 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 134 | 20230703 | 171700 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 135 | 20230703 | 171600 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 136 | 20230703 | 171500 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 137 | 20230703 | 171400 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 138 | 20230703 | 171300 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 139 | 20230703 | 171200 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 140 | 20230703 | 171100 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 141 | 20230703 | 171000 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 142 | 20230703 | 170900 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 143 | 20230703 | 170800 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 144 | 20230703 | 170700 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 145 | 20230703 | 170600 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 146 | 20230703 | 170500 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 147 | 20230703 | 170400 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 148 | 20230703 | 170300 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 149 | 20230703 | 170200 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 150 | 20230703 | 170100 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 151 | 20230703 | 170000 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 152 | 20230703 | 165900 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 4661 |
| 153 | 20230703 | 165800 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 154 | 20230703 | 165700 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 155 | 20230703 | 165600 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 156 | 20230703 | 165500 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 157 | 20230703 | 165400 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 158 | 20230703 | 165300 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 159 | 20230703 | 165200 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 160 | 20230703 | 165100 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 161 | 20230703 | 165000 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 162 | 20230703 | 164900 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 163 | 20230703 | 164800 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 164 | 20230703 | 164700 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 165 | 20230703 | 164600 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 166 | 20230703 | 164500 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 167 | 20230703 | 164400 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 168 | 20230703 | 164300 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 169 | 20230703 | 164200 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 170 | 20230703 | 164100 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 171 | 20230703 | 164000 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 172 | 20230703 | 163900 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 173 | 20230703 | 163800 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 174 | 20230703 | 163700 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 175 | 20230703 | 163600 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 176 | 20230703 | 163500 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 177 | 20230703 | 163400 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 178 | 20230703 | 163300 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 179 | 20230703 | 163200 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 180 | 20230703 | 163100 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 181 | 20230703 | 163000 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 182 | 20230703 | 162900 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 4661 |
| 183 | 20230703 | 162800 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 184 | 20230703 | 162700 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 185 | 20230703 | 162600 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 186 | 20230703 | 162500 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 187 | 20230703 | 162400 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 188 | 20230703 | 162300 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 189 | 20230703 | 162200 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 190 | 20230703 | 162100 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 191 | 20230703 | 162000 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 192 | 20230703 | 161900 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 193 | 20230703 | 161800 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 194 | 20230703 | 161700 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 195 | 20230703 | 161600 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 196 | 20230703 | 161500 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 197 | 20230703 | 161400 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 198 | 20230703 | 161300 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 199 | 20230703 | 161200 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 200 | 20230703 | 161100 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 201 | 20230703 | 161000 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 202 | 20230703 | 160900 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 203 | 20230703 | 160800 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 204 | 20230703 | 160700 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 205 | 20230703 | 160600 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 206 | 20230703 | 160500 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 207 | 20230703 | 160400 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 208 | 20230703 | 160300 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 209 | 20230703 | 160200 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 210 | 20230703 | 160100 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 211 | 20230703 | 160000 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 212 | 20230703 | 155900 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 4661 |
| 213 | 20230703 | 155800 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 214 | 20230703 | 155700 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 215 | 20230703 | 155600 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 216 | 20230703 | 155500 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 217 | 20230703 | 155400 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 218 | 20230703 | 155300 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 219 | 20230703 | 155200 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 220 | 20230703 | 155100 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 221 | 20230703 | 155000 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 222 | 20230703 | 154900 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 223 | 20230703 | 154800 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 224 | 20230703 | 154700 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 225 | 20230703 | 154600 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 226 | 20230703 | 154500 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 227 | 20230703 | 154400 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 228 | 20230703 | 154300 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 229 | 20230703 | 154200 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 230 | 20230703 | 154100 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 231 | 20230703 | 154000 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 232 | 20230703 | 153900 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 233 | 20230703 | 153800 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 234 | 20230703 | 153700 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 235 | 20230703 | 153600 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 236 | 20230703 | 153500 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 237 | 20230703 | 153400 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 238 | 20230703 | 153300 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 239 | 20230703 | 153200 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 240 | 20230703 | 153100 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 0 |
| 241 | 20230703 | 153000 | 2465111050 | 13850 | 13850 | 13850 | 13850 | 4661 |
| 242 | 20230703 | 152900 | 2400556200 | 13850 | 13850 | 13850 | 13850 | 0 |
| 243 | 20230703 | 152800 | 2400556200 | 13850 | 13850 | 13850 | 13850 | 0 |
| 244 | 20230703 | 152700 | 2400556200 | 13850 | 13850 | 13850 | 13850 | 0 |
| 245 | 20230703 | 152600 | 2400556200 | 13850 | 13850 | 13850 | 13850 | 0 |
| 246 | 20230703 | 152500 | 2400556200 | 13850 | 13850 | 13850 | 13850 | 0 |
| 247 | 20230703 | 152400 | 2400556200 | 13850 | 13850 | 13850 | 13850 | 0 |
| 248 | 20230703 | 152300 | 2400556200 | 13850 | 13850 | 13850 | 13850 | 0 |
| 249 | 20230703 | 152200 | 2400556200 | 13850 | 13850 | 13850 | 13850 | 0 |
| 250 | 20230703 | 152100 | 2400556200 | 13850 | 13850 | 13850 | 13850 | 0 |
| 251 | 20230703 | 152000 | 2400556200 | 13850 | 13850 | 13850 | 13850 | 0 |
| 252 | 20230703 | 151900 | 2400556200 | 13850 | 13840 | 13880 | 13840 | 4798 |
| 253 | 20230703 | 151800 | 2334144400 | 13850 | 13840 | 13850 | 13840 | 173 |
| 254 | 20230703 | 151700 | 2331750070 | 13830 | 13840 | 13840 | 13830 | 141 |
| 255 | 20230703 | 151600 | 2329799830 | 13840 | 13810 | 13840 | 13810 | 467 |
| 256 | 20230703 | 151500 | 2323348350 | 13820 | 13850 | 13850 | 13810 | 1445 |
| 257 | 20230703 | 151400 | 2303363180 | 13850 | 13840 | 13850 | 13840 | 163 |
| 258 | 20230703 | 151300 | 2301105660 | 13850 | 13850 | 13870 | 13850 | 370 |
| 259 | 20230703 | 151200 | 2295980360 | 13860 | 13850 | 13860 | 13850 | 292 |
| 260 | 20230703 | 151100 | 2291936150 | 13850 | 13850 | 13860 | 13850 | 155 |
| 261 | 20230703 | 151000 | 2289789390 | 13850 | 13850 | 13850 | 13850 | 152 |
| 262 | 20230703 | 150900 | 2287684190 | 13860 | 13870 | 13870 | 13860 | 2161 |
| 263 | 20230703 | 150800 | 2257731250 | 13870 | 13880 | 13880 | 13870 | 5 |
| 264 | 20230703 | 150700 | 2257661890 | 13870 | 13910 | 13910 | 13860 | 830 |
| 265 | 20230703 | 150600 | 2246143230 | 13910 | 13900 | 13910 | 13900 | 364 |
| 266 | 20230703 | 150500 | 2241082220 | 13910 | 13870 | 13910 | 13870 | 245 |
| 267 | 20230703 | 150400 | 2237677380 | 13870 | 13900 | 13900 | 13860 | 1718 |
| 268 | 20230703 | 150300 | 2213841100 | 13920 | 13920 | 13920 | 13910 | 59 |
| 269 | 20230703 | 150200 | 2213019830 | 13920 | 13890 | 13920 | 13890 | 353 |
| 270 | 20230703 | 150100 | 2208115100 | 13920 | 13880 | 13920 | 13880 | 88 |
| 271 | 20230703 | 150000 | 2206891000 | 13880 | 13900 | 13900 | 13880 | 1026 |
| 272 | 20230703 | 145900 | 2192639480 | 13920 | 13930 | 13930 | 13920 | 296 |
| 273 | 20230703 | 145800 | 2188519110 | 13930 | 13900 | 13930 | 13900 | 683 |
| 274 | 20230703 | 145700 | 2179020850 | 13900 | 13890 | 13900 | 13890 | 496 |
| 275 | 20230703 | 145600 | 2172127220 | 13900 | 13890 | 13900 | 13890 | 81 |
| 276 | 20230703 | 145500 | 2171002120 | 13900 | 13900 | 13900 | 13900 | 0 |
| 277 | 20230703 | 145400 | 2171002120 | 13900 | 13900 | 13900 | 13900 | 225 |
| 278 | 20230703 | 145300 | 2167874620 | 13890 | 13900 | 13900 | 13890 | 43 |
| 279 | 20230703 | 145200 | 2167277330 | 13890 | 13890 | 13890 | 13890 | 50 |
| 280 | 20230703 | 145100 | 2166582830 | 13900 | 13890 | 13900 | 13890 | 330 |
| 281 | 20230703 | 145000 | 2161997130 | 13900 | 13890 | 13900 | 13890 | 100 |
| 282 | 20230703 | 144900 | 2160608020 | 13890 | 13900 | 13900 | 13890 | 328 |
| 283 | 20230703 | 144800 | 2156049180 | 13910 | 13910 | 13910 | 13910 | 499 |
| 284 | 20230703 | 144700 | 2149108090 | 13900 | 13900 | 13900 | 13900 | 0 |
| 285 | 20230703 | 144600 | 2149108090 | 13900 | 13900 | 13900 | 13900 | 28 |
| 286 | 20230703 | 144500 | 2148718890 | 13920 | 13910 | 13920 | 13910 | 355 |
| 287 | 20230703 | 144400 | 2143780830 | 13910 | 13920 | 13920 | 13900 | 9 |
| 288 | 20230703 | 144300 | 2143655680 | 13850 | 13920 | 13920 | 13850 | 2023 |
| 289 | 20230703 | 144200 | 2115567160 | 13920 | 13910 | 13920 | 13910 | 348 |
| 290 | 20230703 | 144100 | 2110723100 | 13910 | 13920 | 13920 | 13910 | 267 |
| 291 | 20230703 | 144000 | 2107007260 | 13920 | 13890 | 13920 | 13890 | 528 |
| 292 | 20230703 | 143900 | 2099664540 | 13900 | 13900 | 13900 | 13900 | 562 |
| 293 | 20230703 | 143800 | 2091852740 | 13920 | 13900 | 13920 | 13900 | 202 |
| 294 | 20230703 | 143700 | 2089040920 | 13900 | 13900 | 13910 | 13900 | 328 |
| 295 | 20230703 | 143600 | 2084481220 | 13900 | 13900 | 13900 | 13900 | 359 |
| 296 | 20230703 | 143500 | 2079491120 | 13900 | 13900 | 13900 | 13900 | 320 |
| 297 | 20230703 | 143400 | 2075043120 | 13900 | 13900 | 13900 | 13900 | 59 |
| 298 | 20230703 | 143300 | 2074223020 | 13890 | 13900 | 13900 | 13890 | 80 |
| 299 | 20230703 | 143200 | 2073111520 | 13900 | 13890 | 13900 | 13890 | 427 |
| 300 | 20230703 | 143100 | 2067178990 | 13880 | 13880 | 13880 | 13880 | 0 |
| 301 | 20230703 | 143000 | 2067178990 | 13880 | 13870 | 13880 | 13870 | 251 |
| 302 | 20230703 | 142900 | 2063695610 | 13880 | 13880 | 13880 | 13880 | 1 |
| 303 | 20230703 | 142800 | 2063681730 | 13870 | 13870 | 13870 | 13870 | 204 |
| 304 | 20230703 | 142700 | 2060852250 | 13880 | 13880 | 13880 | 13880 | 181 |
| 305 | 20230703 | 142600 | 2058339970 | 13880 | 13870 | 13880 | 13870 | 109 |
| 306 | 20230703 | 142500 | 2056827540 | 13880 | 13880 | 13880 | 13880 | 370 |
| 307 | 20230703 | 142400 | 2051691940 | 13870 | 13870 | 13880 | 13870 | 581 |
| 308 | 20230703 | 142300 | 2043630470 | 13880 | 13880 | 13880 | 13880 | 0 |
| 309 | 20230703 | 142200 | 2043630470 | 13880 | 13870 | 13880 | 13870 | 51 |
| 310 | 20230703 | 142100 | 2042923090 | 13870 | 13870 | 13870 | 13870 | 145 |
| 311 | 20230703 | 142000 | 2040911940 | 13870 | 13860 | 13870 | 13860 | 694 |
| 312 | 20230703 | 141900 | 2031292590 | 13860 | 13860 | 13860 | 13860 | 201 |
| 313 | 20230703 | 141800 | 2028506730 | 13850 | 13850 | 13850 | 13850 | 50 |
| 314 | 20230703 | 141700 | 2027814230 | 13850 | 13850 | 13860 | 13850 | 12 |
| 315 | 20230703 | 141600 | 2027648020 | 13850 | 13860 | 13860 | 13850 | 378 |
| 316 | 20230703 | 141500 | 2022412120 | 13860 | 13870 | 13870 | 13860 | 245 |
| 317 | 20230703 | 141400 | 2019015420 | 13880 | 13880 | 13890 | 13880 | 1428 |
| 318 | 20230703 | 141300 | 1999194690 | 13890 | 13890 | 13890 | 13880 | 468 |
| 319 | 20230703 | 141200 | 1992695360 | 13900 | 13900 | 13900 | 13900 | 21 |
| 320 | 20230703 | 141100 | 1992403460 | 13900 | 13910 | 13910 | 13900 | 688 |
| 321 | 20230703 | 141000 | 1982840160 | 13910 | 13910 | 13910 | 13910 | 179 |
| 322 | 20230703 | 140900 | 1980350270 | 13920 | 13930 | 13930 | 13920 | 1096 |
| 323 | 20230703 | 140800 | 1965090380 | 13930 | 13930 | 13930 | 13930 | 1 |
| 324 | 20230703 | 140700 | 1965076450 | 13930 | 13940 | 13940 | 13930 | 878 |
| 325 | 20230703 | 140600 | 1952837140 | 14010 | 14010 | 14010 | 14010 | 0 |
| 326 | 20230703 | 140500 | 1952837140 | 14010 | 14010 | 14010 | 14010 | 65 |
| 327 | 20230703 | 140400 | 1951926490 | 13990 | 13910 | 14020 | 13910 | 6812 |
| 328 | 20230703 | 140300 | 1856544070 | 13910 | 13910 | 13910 | 13900 | 156 |
| 329 | 20230703 | 140200 | 1854374730 | 13910 | 13880 | 13950 | 13880 | 2498 |
| 330 | 20230703 | 140100 | 1819668400 | 13880 | 13840 | 13880 | 13840 | 110 |
| 331 | 20230703 | 140000 | 1818144600 | 13880 | 13850 | 13880 | 13850 | 885 |
| 332 | 20230703 | 135900 | 1805869230 | 13840 | 13840 | 13840 | 13840 | 100 |
| 333 | 20230703 | 135800 | 1804485230 | 13840 | 13830 | 13840 | 13830 | 227 |
| 334 | 20230703 | 135700 | 1801343980 | 13830 | 13830 | 13830 | 13830 | 234 |
| 335 | 20230703 | 135600 | 1798107760 | 13830 | 13810 | 13830 | 13810 | 828 |
| 336 | 20230703 | 135500 | 1786663310 | 13810 | 13800 | 13810 | 13800 | 661 |
| 337 | 20230703 | 135400 | 1777538410 | 13800 | 13800 | 13800 | 13800 | 115 |
| 338 | 20230703 | 135300 | 1775951410 | 13800 | 13810 | 13810 | 13800 | 250 |
| 339 | 20230703 | 135200 | 1772500910 | 13810 | 13780 | 13810 | 13770 | 1575 |
| 340 | 20230703 | 135100 | 1750784000 | 13770 | 13770 | 13770 | 13770 | 200 |
| 341 | 20230703 | 135000 | 1748030000 | 13780 | 13770 | 13780 | 13760 | 593 |
| 342 | 20230703 | 134900 | 1739866010 | 13780 | 13770 | 13780 | 13770 | 926 |
| 343 | 20230703 | 134800 | 1727107980 | 13770 | 13770 | 13780 | 13770 | 1578 |
| 344 | 20230703 | 134700 | 1705378900 | 13780 | 13780 | 13780 | 13770 | 213 |
| 345 | 20230703 | 134600 | 1702444830 | 13770 | 13780 | 13780 | 13770 | 39 |
| 346 | 20230703 | 134500 | 1701907730 | 13770 | 13770 | 13780 | 13770 | 319 |
| 347 | 20230703 | 134400 | 1697512720 | 13770 | 13770 | 13770 | 13770 | 71 |
| 348 | 20230703 | 134300 | 1696535050 | 13770 | 13770 | 13770 | 13770 | 150 |
| 349 | 20230703 | 134200 | 1694469550 | 13770 | 13780 | 13780 | 13770 | 2851 |
| 350 | 20230703 | 134100 | 1655187450 | 13790 | 13790 | 13790 | 13780 | 1526 |
| 351 | 20230703 | 134000 | 1634144030 | 13810 | 13800 | 13810 | 13790 | 89 |
| 352 | 20230703 | 133900 | 1632915830 | 13800 | 13790 | 13800 | 13790 | 278 |
| 353 | 20230703 | 133800 | 1629081350 | 13790 | 13790 | 13790 | 13790 | 0 |
| 354 | 20230703 | 133700 | 1629081350 | 13790 | 13800 | 13800 | 13790 | 82 |
| 355 | 20230703 | 133600 | 1627950250 | 13800 | 13790 | 13800 | 13790 | 56 |
| 356 | 20230703 | 133500 | 1627177850 | 13790 | 13790 | 13790 | 13790 | 223 |
| 357 | 20230703 | 133400 | 1624102680 | 13790 | 13780 | 13790 | 13780 | 22 |
| 358 | 20230703 | 133300 | 1623799500 | 13780 | 13790 | 13790 | 13780 | 724 |
| 359 | 20230703 | 133200 | 1613816040 | 13790 | 13790 | 13790 | 13790 | 98 |
| 360 | 20230703 | 133100 | 1612464620 | 13780 | 13790 | 13790 | 13780 | 4223 |
| 361 | 20230703 | 133000 | 1554257740 | 13800 | 13800 | 13800 | 13800 | 1058 |
| 362 | 20230703 | 132900 | 1539657340 | 13800 | 13800 | 13800 | 13800 | 68 |
| 363 | 20230703 | 132800 | 1538718940 | 13800 | 13810 | 13810 | 13800 | 56 |
| 364 | 20230703 | 132700 | 1537945950 | 13810 | 13800 | 13810 | 13790 | 892 |
| 365 | 20230703 | 132600 | 1525634850 | 13800 | 13800 | 13810 | 13800 | 154 |
| 366 | 20230703 | 132500 | 1523508710 | 13810 | 13810 | 13810 | 13810 | 0 |
| 367 | 20230703 | 132400 | 1523508710 | 13810 | 13810 | 13810 | 13810 | 138 |
| 368 | 20230703 | 132300 | 1521602930 | 13810 | 13810 | 13810 | 13810 | 55 |
| 369 | 20230703 | 132200 | 1520843380 | 13810 | 13820 | 13820 | 13810 | 796 |
| 370 | 20230703 | 132100 | 1509846520 | 13820 | 13820 | 13820 | 13820 | 169 |
| 371 | 20230703 | 132000 | 1507510940 | 13820 | 13820 | 13820 | 13820 | 89 |
| 372 | 20230703 | 131900 | 1506280960 | 13810 | 13810 | 13820 | 13810 | 127 |
| 373 | 20230703 | 131800 | 1504526190 | 13820 | 13820 | 13820 | 13810 | 411 |
| 374 | 20230703 | 131700 | 1498846760 | 13810 | 13820 | 13820 | 13810 | 393 |
| 375 | 20230703 | 131600 | 1493416630 | 13820 | 13800 | 13820 | 13800 | 284 |
| 376 | 20230703 | 131500 | 1489496490 | 13800 | 13800 | 13800 | 13800 | 74 |
| 377 | 20230703 | 131400 | 1488475290 | 13800 | 13800 | 13800 | 13790 | 106 |
| 378 | 20230703 | 131300 | 1487013290 | 13800 | 13800 | 13800 | 13800 | 131 |
| 379 | 20230703 | 131200 | 1485205490 | 13790 | 13800 | 13800 | 13790 | 153 |
| 380 | 20230703 | 131100 | 1483095590 | 13800 | 13800 | 13800 | 13800 | 10 |
| 381 | 20230703 | 131000 | 1482957590 | 13790 | 13800 | 13800 | 13790 | 149 |
| 382 | 20230703 | 130900 | 1480901880 | 13800 | 13820 | 13820 | 13800 | 1240 |
| 383 | 20230703 | 130800 | 1463773080 | 13820 | 13800 | 13820 | 13800 | 79 |
| 384 | 20230703 | 130700 | 1462681750 | 13820 | 13810 | 13820 | 13810 | 501 |
| 385 | 20230703 | 130600 | 1455762300 | 13820 | 13820 | 13820 | 13820 | 243 |
| 386 | 20230703 | 130500 | 1452404040 | 13820 | 13820 | 13820 | 13820 | 45 |
| 387 | 20230703 | 130400 | 1451782140 | 13810 | 13810 | 13820 | 13810 | 363 |
| 388 | 20230703 | 130300 | 1446768490 | 13800 | 13800 | 13800 | 13800 | 149 |
| 389 | 20230703 | 130200 | 1444712290 | 13800 | 13800 | 13800 | 13800 | 56 |
| 390 | 20230703 | 130100 | 1443939490 | 13800 | 13800 | 13800 | 13800 | 134 |
| 391 | 20230703 | 130000 | 1442090290 | 13790 | 13800 | 13800 | 13790 | 22 |
| 392 | 20230703 | 125900 | 1441786780 | 13800 | 13790 | 13800 | 13790 | 700 |
| 393 | 20230703 | 125800 | 1432127730 | 13800 | 13800 | 13800 | 13790 | 220 |
| 394 | 20230703 | 125700 | 1429093720 | 13800 | 13800 | 13800 | 13790 | 11 |
| 395 | 20230703 | 125600 | 1428941930 | 13790 | 13790 | 13790 | 13790 | 101 |
| 396 | 20230703 | 125500 | 1427549140 | 13790 | 13790 | 13790 | 13790 | 20 |
| 397 | 20230703 | 125400 | 1427273340 | 13780 | 13780 | 13780 | 13780 | 0 |
| 398 | 20230703 | 125300 | 1427273340 | 13780 | 13790 | 13790 | 13780 | 736 |
| 399 | 20230703 | 125200 | 1417127740 | 13810 | 13800 | 13810 | 13790 | 104 |
| 400 | 20230703 | 125100 | 1415692510 | 13800 | 13800 | 13800 | 13800 | 58 |
| 401 | 20230703 | 125000 | 1414892110 | 13790 | 13800 | 13800 | 13790 | 114 |
| 402 | 20230703 | 124900 | 1413318950 | 13800 | 13800 | 13800 | 13800 | 10 |
| 403 | 20230703 | 124800 | 1413180950 | 13790 | 13800 | 13800 | 13790 | 111 |
| 404 | 20230703 | 124700 | 1411650140 | 13780 | 13790 | 13800 | 13780 | 415 |
| 405 | 20230703 | 124600 | 1405923680 | 13800 | 13800 | 13800 | 13790 | 130 |
| 406 | 20230703 | 124500 | 1404130860 | 13800 | 13800 | 13800 | 13790 | 582 |
| 407 | 20230703 | 124400 | 1396102660 | 13780 | 13790 | 13790 | 13770 | 149 |
| 408 | 20230703 | 124300 | 1394049650 | 13790 | 13790 | 13790 | 13790 | 422 |
| 409 | 20230703 | 124200 | 1388230270 | 13800 | 13800 | 13800 | 13800 | 434 |
| 410 | 20230703 | 124100 | 1382241070 | 13800 | 13760 | 13800 | 13760 | 781 |
| 411 | 20230703 | 124000 | 1371482630 | 13760 | 13790 | 13790 | 13760 | 729 |
| 412 | 20230703 | 123900 | 1361439550 | 13790 | 13820 | 13820 | 13790 | 2768 |
| 413 | 20230703 | 123800 | 1323229050 | 13820 | 13820 | 13820 | 13820 | 180 |
| 414 | 20230703 | 123700 | 1320741450 | 13820 | 13820 | 13820 | 13820 | 111 |
| 415 | 20230703 | 123600 | 1319207430 | 13820 | 13830 | 13840 | 13820 | 1268 |
| 416 | 20230703 | 123500 | 1301679900 | 13840 | 13840 | 13840 | 13840 | 0 |
| 417 | 20230703 | 123400 | 1301679900 | 13840 | 13840 | 13840 | 13840 | 263 |
| 418 | 20230703 | 123300 | 1298039980 | 13850 | 13850 | 13850 | 13850 | 23 |
| 419 | 20230703 | 123200 | 1297721430 | 13850 | 13850 | 13850 | 13840 | 356 |
| 420 | 20230703 | 123100 | 1292791330 | 13840 | 13850 | 13850 | 13840 | 119 |
| 421 | 20230703 | 123000 | 1291144190 | 13840 | 13860 | 13860 | 13840 | 1628 |
| 422 | 20230703 | 122900 | 1268593220 | 13860 | 13860 | 13860 | 13860 | 56 |
| 423 | 20230703 | 122800 | 1267817060 | 13870 | 13870 | 13870 | 13870 | 0 |
| 424 | 20230703 | 122700 | 1267817060 | 13870 | 13870 | 13870 | 13870 | 106 |
| 425 | 20230703 | 122600 | 1266346840 | 13870 | 13870 | 13870 | 13860 | 44 |
| 426 | 20230703 | 122500 | 1265736860 | 13870 | 13870 | 13870 | 13860 | 863 |
| 427 | 20230703 | 122400 | 1253767880 | 13860 | 13870 | 13870 | 13850 | 1548 |
| 428 | 20230703 | 122300 | 1232305820 | 13880 | 13880 | 13880 | 13880 | 438 |
| 429 | 20230703 | 122200 | 1226226380 | 13900 | 13890 | 13900 | 13890 | 78 |
| 430 | 20230703 | 122100 | 1225142860 | 13890 | 13890 | 13890 | 13890 | 10 |
| 431 | 20230703 | 122000 | 1225003960 | 13890 | 13880 | 13890 | 13870 | 624 |
| 432 | 20230703 | 121900 | 1216338120 | 13870 | 13880 | 13880 | 13870 | 24 |
| 433 | 20230703 | 121800 | 1216005130 | 13890 | 13900 | 13900 | 13890 | 380 |
| 434 | 20230703 | 121700 | 1210725450 | 13900 | 13900 | 13900 | 13900 | 12 |
| 435 | 20230703 | 121600 | 1210558650 | 13900 | 13920 | 13920 | 13900 | 2570 |
| 436 | 20230703 | 121500 | 1174831680 | 13920 | 13920 | 13920 | 13920 | 587 |
| 437 | 20230703 | 121400 | 1166660640 | 13920 | 13920 | 13920 | 13920 | 49 |
| 438 | 20230703 | 121300 | 1165978560 | 13930 | 13920 | 13930 | 13920 | 40 |
| 439 | 20230703 | 121200 | 1165421690 | 13930 | 13930 | 13930 | 13930 | 48 |
| 440 | 20230703 | 121100 | 1164753050 | 13930 | 13930 | 13930 | 13930 | 1 |
| 441 | 20230703 | 121000 | 1164739120 | 13920 | 13930 | 13930 | 13920 | 63 |
| 442 | 20230703 | 120900 | 1163862030 | 13920 | 13920 | 13920 | 13920 | 0 |
| 443 | 20230703 | 120800 | 1163862030 | 13920 | 13920 | 13920 | 13920 | 286 |
| 444 | 20230703 | 120700 | 1159880910 | 13900 | 13900 | 13900 | 13900 | 10 |
| 445 | 20230703 | 120600 | 1159741910 | 13900 | 13910 | 13910 | 13900 | 144 |
| 446 | 20230703 | 120500 | 1157740210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 447 | 20230703 | 120400 | 1157740210 | 13900 | 13900 | 13900 | 13900 | 0 |
| 448 | 20230703 | 120300 | 1157740210 | 13900 | 13900 | 13900 | 13900 | 2 |
| 449 | 20230703 | 120200 | 1157712410 | 13920 | 13930 | 13930 | 13920 | 51 |
| 450 | 20230703 | 120100 | 1157002210 | 13920 | 13940 | 13940 | 13920 | 43 |
| 451 | 20230703 | 120000 | 1156403530 | 13940 | 13940 | 13940 | 13940 | 0 |
| 452 | 20230703 | 115900 | 1156403530 | 13940 | 13930 | 13940 | 13930 | 227 |
| 453 | 20230703 | 115800 | 1153241400 | 13890 | 13890 | 13890 | 13890 | 5 |
| 454 | 20230703 | 115700 | 1153171950 | 13890 | 13890 | 13890 | 13860 | 549 |
| 455 | 20230703 | 115600 | 1145554140 | 13880 | 13900 | 13900 | 13880 | 500 |
| 456 | 20230703 | 115500 | 1138609820 | 13900 | 13900 | 13900 | 13900 | 1 |
| 457 | 20230703 | 115400 | 1138595920 | 13940 | 13940 | 13940 | 13940 | 23 |
| 458 | 20230703 | 115300 | 1138275300 | 13940 | 13940 | 13940 | 13940 | 0 |
| 459 | 20230703 | 115200 | 1138275300 | 13940 | 13940 | 13940 | 13940 | 83 |
| 460 | 20230703 | 115100 | 1137118280 | 13940 | 13940 | 13940 | 13940 | 50 |
| 461 | 20230703 | 115000 | 1136421280 | 13940 | 13940 | 13940 | 13940 | 36 |
| 462 | 20230703 | 114900 | 1135919440 | 13940 | 13940 | 13940 | 13940 | 0 |
| 463 | 20230703 | 114800 | 1135919440 | 13940 | 13940 | 13950 | 13940 | 68 |
| 464 | 20230703 | 114700 | 1134971470 | 13950 | 13950 | 13950 | 13950 | 0 |
| 465 | 20230703 | 114600 | 1134971470 | 13950 | 13950 | 13950 | 13950 | 2 |
| 466 | 20230703 | 114500 | 1134943570 | 13940 | 13940 | 13940 | 13870 | 737 |
| 467 | 20230703 | 114400 | 1124703730 | 13950 | 13900 | 13950 | 13880 | 501 |
| 468 | 20230703 | 114300 | 1117747670 | 13900 | 13900 | 13940 | 13900 | 166 |
| 469 | 20230703 | 114200 | 1115437830 | 13900 | 13900 | 13900 | 13900 | 0 |
| 470 | 20230703 | 114100 | 1115437830 | 13900 | 13900 | 13900 | 13900 | 30 |
| 471 | 20230703 | 114000 | 1115020830 | 13880 | 13900 | 13900 | 13880 | 451 |
| 472 | 20230703 | 113900 | 1108756590 | 13900 | 13950 | 13950 | 13900 | 90 |
| 473 | 20230703 | 113800 | 1107503540 | 13960 | 13960 | 13960 | 13900 | 660 |
| 474 | 20230703 | 113700 | 1098312850 | 13960 | 13950 | 13960 | 13950 | 341 |
| 475 | 20230703 | 113600 | 1093555350 | 13960 | 13960 | 13960 | 13950 | 92 |
| 476 | 20230703 | 113500 | 1092271520 | 13960 | 13960 | 13960 | 13960 | 60 |
| 477 | 20230703 | 113400 | 1091433920 | 13960 | 13970 | 13970 | 13960 | 73 |
| 478 | 20230703 | 113300 | 1090414690 | 13980 | 13970 | 13980 | 13950 | 204 |
| 479 | 20230703 | 113200 | 1087566600 | 13980 | 13980 | 13980 | 13980 | 1 |
| 480 | 20230703 | 113100 | 1087552620 | 13980 | 13980 | 13980 | 13980 | 0 |
| 481 | 20230703 | 113000 | 1087552620 | 13980 | 13980 | 13980 | 13980 | 0 |
| 482 | 20230703 | 112900 | 1087552620 | 13980 | 13990 | 13990 | 13980 | 40 |
| 483 | 20230703 | 112800 | 1086993320 | 13990 | 13990 | 13990 | 13990 | 0 |
| 484 | 20230703 | 112700 | 1086993320 | 13990 | 13980 | 13990 | 13980 | 350 |
| 485 | 20230703 | 112600 | 1082099720 | 13980 | 13980 | 13980 | 13980 | 1 |
| 486 | 20230703 | 112500 | 1082085740 | 13980 | 13980 | 13980 | 13970 | 238 |
| 487 | 20230703 | 112400 | 1078759270 | 13980 | 13980 | 13980 | 13980 | 0 |
| 488 | 20230703 | 112300 | 1078759270 | 13980 | 13970 | 13980 | 13970 | 163 |
| 489 | 20230703 | 112200 | 1076480540 | 13970 | 13970 | 13970 | 13970 | 3 |
| 490 | 20230703 | 112100 | 1076438630 | 13970 | 13980 | 13980 | 13970 | 62 |
| 491 | 20230703 | 112000 | 1075572340 | 13990 | 13990 | 13990 | 13990 | 71 |
| 492 | 20230703 | 111900 | 1074579050 | 14000 | 14000 | 14000 | 13990 | 93 |
| 493 | 20230703 | 111800 | 1073277560 | 14000 | 14020 | 14020 | 14000 | 264 |
| 494 | 20230703 | 111700 | 1069578380 | 14040 | 14040 | 14040 | 14040 | 0 |
| 495 | 20230703 | 111600 | 1069578380 | 14040 | 14040 | 14040 | 14040 | 0 |
| 496 | 20230703 | 111500 | 1069578380 | 14040 | 14030 | 14040 | 14030 | 106 |
| 497 | 20230703 | 111400 | 1068091110 | 14000 | 14000 | 14000 | 14000 | 0 |
| 498 | 20230703 | 111300 | 1068091110 | 14000 | 14000 | 14000 | 14000 | 10 |
| 499 | 20230703 | 111200 | 1067951110 | 14040 | 14040 | 14040 | 14040 | 6 |
| 500 | 20230703 | 111100 | 1067866870 | 14040 | 14040 | 14040 | 14040 | 121 |
| 501 | 20230703 | 111000 | 1066168030 | 14040 | 14030 | 14040 | 14030 | 79 |
| 502 | 20230703 | 110900 | 1065058970 | 14000 | 14030 | 14030 | 14000 | 112 |
| 503 | 20230703 | 110800 | 1063488900 | 14050 | 14030 | 14050 | 14030 | 507 |
| 504 | 20230703 | 110700 | 1056370190 | 14030 | 14030 | 14030 | 14030 | 90 |
| 505 | 20230703 | 110600 | 1055107490 | 14020 | 14050 | 14050 | 14020 | 3223 |
| 506 | 20230703 | 110500 | 1009906130 | 14050 | 14050 | 14050 | 14050 | 31 |
| 507 | 20230703 | 110400 | 1009470580 | 14050 | 14050 | 14050 | 14050 | 0 |
| 508 | 20230703 | 110300 | 1009470580 | 14050 | 14050 | 14050 | 14050 | 249 |
| 509 | 20230703 | 110200 | 1005972130 | 14050 | 14050 | 14050 | 14050 | 89 |
| 510 | 20230703 | 110100 | 1004721680 | 14050 | 14040 | 14050 | 14040 | 96 |
| 511 | 20230703 | 110000 | 1003373240 | 14050 | 14050 | 14050 | 14040 | 100 |
| 512 | 20230703 | 105900 | 1001968630 | 14050 | 14050 | 14050 | 14050 | 1503 |
| 513 | 20230703 | 105800 | 980851480 | 14060 | 14060 | 14060 | 14060 | 0 |
| 514 | 20230703 | 105700 | 980851480 | 14060 | 14050 | 14060 | 14050 | 1243 |
| 515 | 20230703 | 105600 | 963384330 | 14050 | 14040 | 14050 | 14040 | 104 |
| 516 | 20230703 | 105500 | 961923750 | 14040 | 14030 | 14040 | 14030 | 104 |
| 517 | 20230703 | 105400 | 960464100 | 14030 | 14030 | 14030 | 14030 | 0 |
| 518 | 20230703 | 105300 | 960464100 | 14030 | 14030 | 14030 | 14030 | 112 |
| 519 | 20230703 | 105200 | 958892740 | 14020 | 14020 | 14020 | 14020 | 23 |
| 520 | 20230703 | 105100 | 958570280 | 14040 | 14020 | 14040 | 14020 | 443 |
| 521 | 20230703 | 105000 | 952355200 | 14010 | 14010 | 14010 | 14010 | 137 |
| 522 | 20230703 | 104900 | 950435830 | 14010 | 14020 | 14020 | 14010 | 148 |
| 523 | 20230703 | 104800 | 948361650 | 14020 | 14020 | 14030 | 14020 | 227 |
| 524 | 20230703 | 104700 | 945178550 | 14020 | 14040 | 14040 | 14020 | 608 |
| 525 | 20230703 | 104600 | 936646010 | 14040 | 14040 | 14040 | 14040 | 0 |
| 526 | 20230703 | 104500 | 936646010 | 14040 | 14040 | 14040 | 14040 | 58 |
| 527 | 20230703 | 104400 | 935831690 | 14040 | 14040 | 14040 | 14040 | 380 |
| 528 | 20230703 | 104300 | 930496490 | 14040 | 14040 | 14040 | 14040 | 218 |
| 529 | 20230703 | 104200 | 927435770 | 14040 | 14040 | 14040 | 14040 | 18 |
| 530 | 20230703 | 104100 | 927183050 | 14040 | 14030 | 14040 | 14030 | 734 |
| 531 | 20230703 | 104000 | 916877980 | 14030 | 14030 | 14030 | 14030 | 60 |
| 532 | 20230703 | 103900 | 916036180 | 14040 | 14030 | 14040 | 14030 | 554 |
| 533 | 20230703 | 103800 | 908261560 | 14040 | 14040 | 14040 | 14040 | 0 |
| 534 | 20230703 | 103700 | 908261560 | 14040 | 14040 | 14050 | 14040 | 256 |
| 535 | 20230703 | 103600 | 904667230 | 14040 | 14010 | 14050 | 14000 | 2058 |
| 536 | 20230703 | 103500 | 875798690 | 14010 | 13980 | 14010 | 13980 | 934 |
| 537 | 20230703 | 103400 | 862730460 | 13990 | 13990 | 13990 | 13980 | 547 |
| 538 | 20230703 | 103300 | 855082530 | 13980 | 13970 | 13980 | 13970 | 324 |
| 539 | 20230703 | 103200 | 850553510 | 13980 | 13980 | 13980 | 13980 | 340 |
| 540 | 20230703 | 103100 | 845800310 | 13980 | 13980 | 13990 | 13980 | 644 |
| 541 | 20230703 | 103000 | 836796490 | 13980 | 13980 | 13980 | 13980 | 155 |
| 542 | 20230703 | 102900 | 834629590 | 13880 | 13970 | 13970 | 13880 | 1261 |
| 543 | 20230703 | 102800 | 817113820 | 13970 | 13970 | 13970 | 13970 | 0 |
| 544 | 20230703 | 102700 | 817113820 | 13970 | 13990 | 13990 | 13970 | 334 |
| 545 | 20230703 | 102600 | 812447420 | 14000 | 13980 | 14000 | 13970 | 537 |
| 546 | 20230703 | 102500 | 804938160 | 13970 | 13970 | 13970 | 13970 | 140 |
| 547 | 20230703 | 102400 | 802982360 | 13980 | 13970 | 13980 | 13970 | 584 |
| 548 | 20230703 | 102300 | 794821480 | 13880 | 13900 | 13980 | 13880 | 758 |
| 549 | 20230703 | 102200 | 784293370 | 13940 | 13950 | 13950 | 13940 | 147 |
| 550 | 20230703 | 102100 | 782243360 | 13950 | 14000 | 14000 | 13950 | 152 |
| 551 | 20230703 | 102000 | 780122270 | 14000 | 13970 | 14000 | 13970 | 123 |
| 552 | 20230703 | 101900 | 778402070 | 14010 | 14010 | 14010 | 14010 | 178 |
| 553 | 20230703 | 101800 | 775908290 | 14010 | 14020 | 14020 | 14010 | 100 |
| 554 | 20230703 | 101700 | 774506690 | 14020 | 13930 | 14020 | 13930 | 1364 |
| 555 | 20230703 | 101600 | 755487800 | 13900 | 13910 | 13910 | 13890 | 1297 |
| 556 | 20230703 | 101500 | 737465160 | 13890 | 13930 | 13930 | 13890 | 772 |
| 557 | 20230703 | 101400 | 726731460 | 13930 | 13940 | 13940 | 13930 | 278 |
| 558 | 20230703 | 101300 | 722857640 | 13940 | 13950 | 13950 | 13940 | 102 |
| 559 | 20230703 | 101200 | 721435660 | 13950 | 13960 | 13960 | 13950 | 304 |
| 560 | 20230703 | 101100 | 717193600 | 13950 | 13950 | 13950 | 13950 | 0 |
| 561 | 20230703 | 101000 | 717193600 | 13950 | 13950 | 13950 | 13950 | 100 |
| 562 | 20230703 | 100900 | 715798600 | 13950 | 13950 | 13950 | 13950 | 198 |
| 563 | 20230703 | 100800 | 713036500 | 13950 | 14000 | 14000 | 13950 | 1041 |
| 564 | 20230703 | 100700 | 698493480 | 14030 | 14020 | 14040 | 14020 | 531 |
| 565 | 20230703 | 100600 | 691045110 | 14020 | 13980 | 14020 | 13980 | 138 |
| 566 | 20230703 | 100500 | 689110430 | 13980 | 14010 | 14020 | 13980 | 3282 |
| 567 | 20230703 | 100400 | 643185850 | 14010 | 14050 | 14050 | 14010 | 425 |
| 568 | 20230703 | 100300 | 637218710 | 14060 | 14050 | 14060 | 14050 | 63 |
| 569 | 20230703 | 100200 | 636333540 | 14050 | 14050 | 14050 | 14050 | 20 |
| 570 | 20230703 | 100100 | 636052540 | 14060 | 14060 | 14060 | 14060 | 14 |
| 571 | 20230703 | 100000 | 635855700 | 14060 | 14050 | 14060 | 14050 | 547 |
| 572 | 20230703 | 095900 | 628169850 | 14060 | 14050 | 14060 | 14050 | 93 |
| 573 | 20230703 | 095800 | 626862770 | 14060 | 14060 | 14070 | 14060 | 1195 |
| 574 | 20230703 | 095700 | 610060040 | 14050 | 14070 | 14070 | 14050 | 737 |
| 575 | 20230703 | 095600 | 599697150 | 14060 | 14060 | 14070 | 14050 | 411 |
| 576 | 20230703 | 095500 | 593920270 | 14060 | 14070 | 14070 | 14050 | 207 |
| 577 | 20230703 | 095400 | 591008320 | 14070 | 14070 | 14080 | 14070 | 211 |
| 578 | 20230703 | 095300 | 588039540 | 14070 | 14070 | 14070 | 14070 | 256 |
| 579 | 20230703 | 095200 | 584437620 | 14070 | 14070 | 14070 | 14070 | 2 |
| 580 | 20230703 | 095100 | 584409480 | 14070 | 14080 | 14080 | 14070 | 150 |
| 581 | 20230703 | 095000 | 582297980 | 14080 | 14080 | 14080 | 14070 | 142 |
| 582 | 20230703 | 094900 | 580299660 | 14080 | 14070 | 14080 | 14070 | 358 |
| 583 | 20230703 | 094800 | 575261660 | 14070 | 14050 | 14070 | 14050 | 320 |
| 584 | 20230703 | 094700 | 570762940 | 14050 | 14060 | 14060 | 14050 | 408 |
| 585 | 20230703 | 094600 | 565029470 | 14060 | 14060 | 14060 | 14060 | 3 |
| 586 | 20230703 | 094500 | 564987290 | 14060 | 14050 | 14060 | 14040 | 206 |
| 587 | 20230703 | 094400 | 562092970 | 14050 | 14050 | 14050 | 14050 | 62 |
| 588 | 20230703 | 094300 | 561221870 | 14060 | 14060 | 14060 | 14010 | 303 |
| 589 | 20230703 | 094200 | 556969040 | 14020 | 14010 | 14060 | 14010 | 1083 |
| 590 | 20230703 | 094100 | 541795810 | 14010 | 14020 | 14080 | 14010 | 1909 |
| 591 | 20230703 | 094000 | 514979400 | 14020 | 14030 | 14030 | 14020 | 218 |
| 592 | 20230703 | 093900 | 511921360 | 14040 | 14040 | 14050 | 14040 | 249 |
| 593 | 20230703 | 093800 | 508425020 | 14050 | 14040 | 14050 | 14030 | 154 |
| 594 | 20230703 | 093700 | 506263310 | 14050 | 14050 | 14050 | 14050 | 3 |
| 595 | 20230703 | 093600 | 506221160 | 14050 | 14030 | 14050 | 14030 | 921 |
| 596 | 20230703 | 093500 | 493290890 | 14030 | 14030 | 14030 | 14020 | 578 |
| 597 | 20230703 | 093400 | 485181750 | 14030 | 14030 | 14030 | 14000 | 46 |
| 598 | 20230703 | 093300 | 484536820 | 14030 | 14060 | 14060 | 13990 | 418 |
| 599 | 20230703 | 093200 | 478675090 | 14080 | 14080 | 14080 | 14080 | 6 |
| 600 | 20230703 | 093100 | 478590610 | 14080 | 14080 | 14090 | 14080 | 582 |
| 601 | 20230703 | 093000 | 470395310 | 14070 | 14070 | 14070 | 14060 | 726 |
| 602 | 20230703 | 092900 | 460181720 | 14070 | 14040 | 14070 | 14040 | 1940 |
| 603 | 20230703 | 092800 | 432921420 | 14030 | 14030 | 14030 | 14030 | 277 |
| 604 | 20230703 | 092700 | 429035110 | 14020 | 13990 | 14020 | 13990 | 1396 |
| 605 | 20230703 | 092600 | 409485310 | 14000 | 14000 | 14000 | 13990 | 93 |
| 606 | 20230703 | 092500 | 408183770 | 14000 | 13990 | 14000 | 13990 | 104 |
| 607 | 20230703 | 092400 | 406728260 | 13980 | 13970 | 13980 | 13970 | 154 |
| 608 | 20230703 | 092300 | 404575730 | 13970 | 13970 | 13970 | 13970 | 348 |
| 609 | 20230703 | 092200 | 399714170 | 13970 | 14000 | 14000 | 13970 | 27 |
| 610 | 20230703 | 092100 | 399336830 | 13980 | 14000 | 14010 | 13980 | 1773 |
| 611 | 20230703 | 092000 | 374516580 | 13990 | 13980 | 13990 | 13980 | 576 |
| 612 | 20230703 | 091900 | 366460040 | 13980 | 13960 | 13980 | 13960 | 626 |
| 613 | 20230703 | 091800 | 357711560 | 13930 | 13930 | 13980 | 13930 | 468 |
| 614 | 20230703 | 091700 | 351171320 | 13920 | 13990 | 13990 | 13920 | 330 |
| 615 | 20230703 | 091600 | 346560600 | 13990 | 13900 | 13990 | 13900 | 4086 |
| 616 | 20230703 | 091500 | 289500810 | 13900 | 13900 | 13950 | 13890 | 110 |
| 617 | 20230703 | 091400 | 287971810 | 13900 | 13910 | 13940 | 13900 | 9788 |
| 618 | 20230703 | 091300 | 151816270 | 13910 | 13910 | 13910 | 13900 | 16 |
| 619 | 20230703 | 091200 | 151593820 | 13910 | 13900 | 13960 | 13900 | 942 |
| 620 | 20230703 | 091100 | 138469220 | 13900 | 13910 | 13910 | 13900 | 202 |
| 621 | 20230703 | 091000 | 135660390 | 13910 | 13910 | 13930 | 13900 | 500 |
| 622 | 20230703 | 090900 | 128703990 | 13900 | 13870 | 13900 | 13840 | 499 |
| 623 | 20230703 | 090800 | 121796450 | 13910 | 13930 | 13930 | 13910 | 1606 |
| 624 | 20230703 | 090700 | 99456650 | 13930 | 13920 | 13930 | 13920 | 402 |
| 625 | 20230703 | 090600 | 93856800 | 13930 | 13880 | 13930 | 13880 | 776 |
| 626 | 20230703 | 090500 | 83060370 | 13870 | 13840 | 13870 | 13810 | 422 |
| 627 | 20230703 | 090400 | 77216540 | 13840 | 13780 | 13840 | 13760 | 575 |
| 628 | 20230703 | 090300 | 69275100 | 13800 | 13760 | 13800 | 13740 | 277 |
| 629 | 20230703 | 090200 | 65458540 | 13760 | 13800 | 13800 | 13740 | 544 |
| 630 | 20230703 | 090100 | 57962440 | 13810 | 13730 | 13810 | 13710 | 1589 |
| 631 | 20230703 | 090000 | 36146910 | 13730 | 13830 | 13830 | 13730 | 2619 |