31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 184500 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 2528 |
| 3 | 20230704 | 184400 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 4 | 20230704 | 184300 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 5 | 20230704 | 184200 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 6 | 20230704 | 184100 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 7 | 20230704 | 184000 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 8 | 20230704 | 183900 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 9 | 20230704 | 183800 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 10 | 20230704 | 183700 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 11 | 20230704 | 183600 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 12 | 20230704 | 183500 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 13 | 20230704 | 183400 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 14 | 20230704 | 183300 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 15 | 20230704 | 183200 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 16 | 20230704 | 183100 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 17 | 20230704 | 183000 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 18 | 20230704 | 182900 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 19 | 20230704 | 182800 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 20 | 20230704 | 182700 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 21 | 20230704 | 182600 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 22 | 20230704 | 182500 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 23 | 20230704 | 182400 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 24 | 20230704 | 182300 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 25 | 20230704 | 182200 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 26 | 20230704 | 182100 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 27 | 20230704 | 182000 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 28 | 20230704 | 181900 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 29 | 20230704 | 181800 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 30 | 20230704 | 181700 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 31 | 20230704 | 181600 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 32 | 20230704 | 181500 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 2528 |
| 33 | 20230704 | 181400 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 34 | 20230704 | 181300 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 35 | 20230704 | 181200 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 36 | 20230704 | 181100 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 37 | 20230704 | 181000 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 38 | 20230704 | 180900 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 39 | 20230704 | 180800 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 40 | 20230704 | 180700 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 41 | 20230704 | 180600 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 42 | 20230704 | 180500 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 43 | 20230704 | 180400 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 44 | 20230704 | 180300 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 45 | 20230704 | 180200 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 46 | 20230704 | 180100 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 47 | 20230704 | 180000 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 48 | 20230704 | 175900 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 49 | 20230704 | 175800 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 50 | 20230704 | 175700 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 51 | 20230704 | 175600 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 52 | 20230704 | 175500 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 53 | 20230704 | 175400 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 54 | 20230704 | 175300 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 55 | 20230704 | 175200 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 56 | 20230704 | 175100 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 57 | 20230704 | 175000 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 58 | 20230704 | 174900 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 59 | 20230704 | 174800 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 60 | 20230704 | 174700 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 61 | 20230704 | 174600 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 62 | 20230704 | 174500 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 2528 |
| 63 | 20230704 | 174400 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 64 | 20230704 | 174300 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 65 | 20230704 | 174200 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 66 | 20230704 | 174100 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 67 | 20230704 | 174000 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 68 | 20230704 | 173900 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 69 | 20230704 | 173800 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 70 | 20230704 | 173700 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 71 | 20230704 | 173600 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 72 | 20230704 | 173500 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 73 | 20230704 | 173400 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 74 | 20230704 | 173300 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 75 | 20230704 | 173200 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 76 | 20230704 | 173100 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 77 | 20230704 | 173000 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 78 | 20230704 | 172900 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 79 | 20230704 | 172800 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 80 | 20230704 | 172700 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 81 | 20230704 | 172600 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 82 | 20230704 | 172500 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 83 | 20230704 | 172400 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 84 | 20230704 | 172300 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 85 | 20230704 | 172200 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 86 | 20230704 | 172100 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 87 | 20230704 | 172000 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 88 | 20230704 | 171900 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 89 | 20230704 | 171800 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 90 | 20230704 | 171700 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 91 | 20230704 | 171600 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 92 | 20230704 | 171500 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 2528 |
| 93 | 20230704 | 171400 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 94 | 20230704 | 171300 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 95 | 20230704 | 171200 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 96 | 20230704 | 171100 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 97 | 20230704 | 171000 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 98 | 20230704 | 170900 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 99 | 20230704 | 170800 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 100 | 20230704 | 170700 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 101 | 20230704 | 170600 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 102 | 20230704 | 170500 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 103 | 20230704 | 170400 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 104 | 20230704 | 170300 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 105 | 20230704 | 170200 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 106 | 20230704 | 170100 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 107 | 20230704 | 170000 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 108 | 20230704 | 165900 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 109 | 20230704 | 165800 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 110 | 20230704 | 165700 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 111 | 20230704 | 165600 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 112 | 20230704 | 165500 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 113 | 20230704 | 165400 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 114 | 20230704 | 165300 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 115 | 20230704 | 165200 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 116 | 20230704 | 165100 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 117 | 20230704 | 165000 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 118 | 20230704 | 164900 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 119 | 20230704 | 164800 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 120 | 20230704 | 164700 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 121 | 20230704 | 164600 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 122 | 20230704 | 164500 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 2528 |
| 123 | 20230704 | 164400 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 124 | 20230704 | 164300 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 125 | 20230704 | 164200 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 126 | 20230704 | 164100 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 127 | 20230704 | 164000 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 128 | 20230704 | 163900 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 129 | 20230704 | 163800 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 130 | 20230704 | 163700 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 131 | 20230704 | 163600 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 132 | 20230704 | 163500 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 133 | 20230704 | 163400 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 134 | 20230704 | 163300 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 135 | 20230704 | 163200 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 136 | 20230704 | 163100 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 137 | 20230704 | 163000 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 138 | 20230704 | 162900 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 139 | 20230704 | 162800 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 140 | 20230704 | 162700 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 141 | 20230704 | 162600 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 142 | 20230704 | 162500 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 143 | 20230704 | 162400 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 144 | 20230704 | 162300 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 145 | 20230704 | 162200 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 146 | 20230704 | 162100 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 147 | 20230704 | 162000 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 148 | 20230704 | 161900 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 149 | 20230704 | 161800 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 150 | 20230704 | 161700 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 151 | 20230704 | 161600 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 152 | 20230704 | 161500 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 2528 |
| 153 | 20230704 | 161400 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 154 | 20230704 | 161300 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 155 | 20230704 | 161200 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 156 | 20230704 | 161100 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 157 | 20230704 | 161000 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 158 | 20230704 | 160900 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 159 | 20230704 | 160800 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 160 | 20230704 | 160700 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 161 | 20230704 | 160600 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 162 | 20230704 | 160500 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 163 | 20230704 | 160400 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 164 | 20230704 | 160300 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 165 | 20230704 | 160200 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 166 | 20230704 | 160100 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 167 | 20230704 | 160000 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 168 | 20230704 | 155900 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 169 | 20230704 | 155800 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 170 | 20230704 | 155700 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 171 | 20230704 | 155600 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 172 | 20230704 | 155500 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 173 | 20230704 | 155400 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 174 | 20230704 | 155300 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 175 | 20230704 | 155200 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 176 | 20230704 | 155100 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 177 | 20230704 | 155000 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 178 | 20230704 | 154900 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 179 | 20230704 | 154800 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 180 | 20230704 | 154700 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 181 | 20230704 | 154600 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 182 | 20230704 | 154500 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 2528 |
| 183 | 20230704 | 154400 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 184 | 20230704 | 154300 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 185 | 20230704 | 154200 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 186 | 20230704 | 154100 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 187 | 20230704 | 154000 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 188 | 20230704 | 153900 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 189 | 20230704 | 153800 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 190 | 20230704 | 153700 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 191 | 20230704 | 153600 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 192 | 20230704 | 153500 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 193 | 20230704 | 153400 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 194 | 20230704 | 153300 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 195 | 20230704 | 153200 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 196 | 20230704 | 153100 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 0 |
| 197 | 20230704 | 153000 | 1866565720 | 14910 | 14910 | 14910 | 14910 | 2528 |
| 198 | 20230704 | 152900 | 1828873240 | 14920 | 14920 | 14920 | 14920 | 0 |
| 199 | 20230704 | 152800 | 1828873240 | 14920 | 14920 | 14920 | 14920 | 0 |
| 200 | 20230704 | 152700 | 1828873240 | 14920 | 14920 | 14920 | 14920 | 0 |
| 201 | 20230704 | 152600 | 1828873240 | 14920 | 14920 | 14920 | 14920 | 0 |
| 202 | 20230704 | 152500 | 1828873240 | 14920 | 14920 | 14920 | 14920 | 0 |
| 203 | 20230704 | 152400 | 1828873240 | 14920 | 14920 | 14920 | 14920 | 0 |
| 204 | 20230704 | 152300 | 1828873240 | 14920 | 14920 | 14920 | 14920 | 0 |
| 205 | 20230704 | 152200 | 1828873240 | 14920 | 14920 | 14920 | 14920 | 0 |
| 206 | 20230704 | 152100 | 1828873240 | 14920 | 14920 | 14920 | 14920 | 0 |
| 207 | 20230704 | 152000 | 1828873240 | 14920 | 14920 | 14920 | 14920 | 0 |
| 208 | 20230704 | 151900 | 1828873240 | 14920 | 14920 | 14920 | 14910 | 902 |
| 209 | 20230704 | 151800 | 1815418590 | 14920 | 14910 | 14920 | 14910 | 764 |
| 210 | 20230704 | 151700 | 1804027300 | 14920 | 14920 | 14920 | 14910 | 636 |
| 211 | 20230704 | 151600 | 1794543340 | 14920 | 14920 | 14920 | 14910 | 108 |
| 212 | 20230704 | 151500 | 1792932050 | 14920 | 14920 | 14920 | 14910 | 447 |
| 213 | 20230704 | 151400 | 1786265310 | 14920 | 14920 | 14920 | 14910 | 111 |
| 214 | 20230704 | 151300 | 1784609290 | 14920 | 14910 | 14920 | 14910 | 503 |
| 215 | 20230704 | 151200 | 1777104550 | 14920 | 14910 | 14920 | 14910 | 51 |
| 216 | 20230704 | 151100 | 1776344130 | 14920 | 14910 | 14920 | 14910 | 10 |
| 217 | 20230704 | 151000 | 1776195020 | 14920 | 14910 | 14920 | 14910 | 67 |
| 218 | 20230704 | 150900 | 1775195880 | 14920 | 14920 | 14920 | 14910 | 102 |
| 219 | 20230704 | 150800 | 1773675040 | 14920 | 14920 | 14920 | 14910 | 137 |
| 220 | 20230704 | 150700 | 1771631700 | 14920 | 14920 | 14920 | 14920 | 0 |
| 221 | 20230704 | 150600 | 1771631700 | 14920 | 14920 | 14920 | 14920 | 11 |
| 222 | 20230704 | 150500 | 1771467580 | 14910 | 14920 | 14920 | 14910 | 1107 |
| 223 | 20230704 | 150400 | 1754951460 | 14920 | 14920 | 14920 | 14910 | 1155 |
| 224 | 20230704 | 150300 | 1737719730 | 14920 | 14920 | 14920 | 14920 | 0 |
| 225 | 20230704 | 150200 | 1737719730 | 14920 | 14910 | 14920 | 14910 | 326 |
| 226 | 20230704 | 150100 | 1732859000 | 14920 | 14910 | 14920 | 14910 | 88 |
| 227 | 20230704 | 150000 | 1731546910 | 14920 | 14910 | 14920 | 14910 | 510 |
| 228 | 20230704 | 145900 | 1723940780 | 14920 | 14910 | 14920 | 14910 | 79 |
| 229 | 20230704 | 145800 | 1722762880 | 14920 | 14910 | 14920 | 14910 | 63 |
| 230 | 20230704 | 145700 | 1721823530 | 14910 | 14910 | 14910 | 14910 | 253 |
| 231 | 20230704 | 145600 | 1718051300 | 14920 | 14920 | 14920 | 14920 | 6 |
| 232 | 20230704 | 145500 | 1717961780 | 14910 | 14910 | 14910 | 14910 | 440 |
| 233 | 20230704 | 145400 | 1711401380 | 14920 | 14920 | 14920 | 14920 | 62 |
| 234 | 20230704 | 145300 | 1710476340 | 14920 | 14900 | 14920 | 14900 | 220 |
| 235 | 20230704 | 145200 | 1707198320 | 14910 | 14910 | 14910 | 14890 | 3123 |
| 236 | 20230704 | 145100 | 1660665340 | 14930 | 14930 | 14930 | 14930 | 0 |
| 237 | 20230704 | 145000 | 1660665340 | 14930 | 14930 | 14930 | 14930 | 0 |
| 238 | 20230704 | 144900 | 1660665340 | 14930 | 14920 | 14930 | 14910 | 206 |
| 239 | 20230704 | 144800 | 1657593810 | 14930 | 14930 | 14930 | 14930 | 0 |
| 240 | 20230704 | 144700 | 1657593810 | 14930 | 14930 | 14930 | 14910 | 102 |
| 241 | 20230704 | 144600 | 1656072950 | 14930 | 14920 | 14930 | 14920 | 3 |
| 242 | 20230704 | 144500 | 1656028180 | 14930 | 14920 | 14930 | 14920 | 50 |
| 243 | 20230704 | 144400 | 1655282160 | 14930 | 14920 | 14930 | 14920 | 254 |
| 244 | 20230704 | 144300 | 1651492460 | 14930 | 14930 | 14930 | 14920 | 14 |
| 245 | 20230704 | 144200 | 1651283560 | 14930 | 14930 | 14930 | 14920 | 92 |
| 246 | 20230704 | 144100 | 1649910490 | 14930 | 14930 | 14930 | 14920 | 28 |
| 247 | 20230704 | 144000 | 1649492490 | 14930 | 14930 | 14930 | 14920 | 239 |
| 248 | 20230704 | 143900 | 1645924820 | 14940 | 14940 | 14940 | 14940 | 4 |
| 249 | 20230704 | 143800 | 1645865060 | 14950 | 14950 | 14950 | 14950 | 510 |
| 250 | 20230704 | 143700 | 1638240560 | 14960 | 14960 | 14960 | 14960 | 0 |
| 251 | 20230704 | 143600 | 1638240560 | 14960 | 14950 | 14960 | 14950 | 3 |
| 252 | 20230704 | 143500 | 1638195700 | 14960 | 14960 | 14960 | 14960 | 0 |
| 253 | 20230704 | 143400 | 1638195700 | 14960 | 14960 | 14960 | 14960 | 0 |
| 254 | 20230704 | 143300 | 1638195700 | 14960 | 14960 | 14960 | 14960 | 1 |
| 255 | 20230704 | 143200 | 1638180740 | 14970 | 14970 | 14970 | 14970 | 1 |
| 256 | 20230704 | 143100 | 1638165770 | 14970 | 14970 | 14970 | 14970 | 0 |
| 257 | 20230704 | 143000 | 1638165770 | 14970 | 14970 | 14970 | 14970 | 10 |
| 258 | 20230704 | 142900 | 1638016070 | 14970 | 14960 | 14970 | 14960 | 147 |
| 259 | 20230704 | 142800 | 1635816930 | 14970 | 14970 | 14970 | 14970 | 1 |
| 260 | 20230704 | 142700 | 1635801960 | 14960 | 14960 | 14960 | 14960 | 15 |
| 261 | 20230704 | 142600 | 1635577560 | 14970 | 14970 | 14970 | 14970 | 0 |
| 262 | 20230704 | 142500 | 1635577560 | 14970 | 14950 | 14970 | 14950 | 124 |
| 263 | 20230704 | 142400 | 1633723720 | 14970 | 14970 | 14970 | 14970 | 5 |
| 264 | 20230704 | 142300 | 1633648870 | 14970 | 14970 | 14970 | 14970 | 0 |
| 265 | 20230704 | 142200 | 1633648870 | 14970 | 14970 | 14970 | 14970 | 0 |
| 266 | 20230704 | 142100 | 1633648870 | 14970 | 14970 | 14970 | 14970 | 229 |
| 267 | 20230704 | 142000 | 1630220740 | 14970 | 14970 | 14970 | 14970 | 10 |
| 268 | 20230704 | 141900 | 1630071040 | 14970 | 14970 | 14970 | 14970 | 0 |
| 269 | 20230704 | 141800 | 1630071040 | 14970 | 14970 | 14970 | 14970 | 0 |
| 270 | 20230704 | 141700 | 1630071040 | 14970 | 14970 | 14970 | 14970 | 346 |
| 271 | 20230704 | 141600 | 1624891420 | 14970 | 14950 | 14970 | 14950 | 2 |
| 272 | 20230704 | 141500 | 1624861500 | 14970 | 14970 | 14970 | 14970 | 0 |
| 273 | 20230704 | 141400 | 1624861500 | 14970 | 14970 | 14970 | 14970 | 30 |
| 274 | 20230704 | 141300 | 1624412400 | 14970 | 14970 | 14970 | 14970 | 2 |
| 275 | 20230704 | 141200 | 1624382460 | 14970 | 14970 | 14970 | 14970 | 0 |
| 276 | 20230704 | 141100 | 1624382460 | 14970 | 14970 | 14970 | 14970 | 0 |
| 277 | 20230704 | 141000 | 1624382460 | 14970 | 14970 | 14970 | 14970 | 0 |
| 278 | 20230704 | 140900 | 1624382460 | 14970 | 14970 | 14970 | 14970 | 10 |
| 279 | 20230704 | 140800 | 1624232760 | 14970 | 14970 | 14970 | 14970 | 20 |
| 280 | 20230704 | 140700 | 1623933360 | 14970 | 14970 | 14970 | 14970 | 0 |
| 281 | 20230704 | 140600 | 1623933360 | 14970 | 14970 | 14970 | 14970 | 0 |
| 282 | 20230704 | 140500 | 1623933360 | 14970 | 14970 | 14970 | 14970 | 0 |
| 283 | 20230704 | 140400 | 1623933360 | 14970 | 14950 | 14970 | 14930 | 100 |
| 284 | 20230704 | 140300 | 1622438550 | 14950 | 14950 | 14950 | 14950 | 10 |
| 285 | 20230704 | 140200 | 1622289050 | 14950 | 14970 | 14970 | 14950 | 572 |
| 286 | 20230704 | 140100 | 1613737050 | 14970 | 14950 | 14970 | 14950 | 6 |
| 287 | 20230704 | 140000 | 1613647330 | 14950 | 14950 | 14950 | 14950 | 1 |
| 288 | 20230704 | 135900 | 1613632380 | 14970 | 14970 | 14970 | 14970 | 0 |
| 289 | 20230704 | 135800 | 1613632380 | 14970 | 14970 | 14970 | 14970 | 0 |
| 290 | 20230704 | 135700 | 1613632380 | 14970 | 14930 | 14970 | 14930 | 130 |
| 291 | 20230704 | 135600 | 1611691440 | 14970 | 14940 | 14970 | 14940 | 60 |
| 292 | 20230704 | 135500 | 1610794570 | 14930 | 14940 | 14940 | 14930 | 199 |
| 293 | 20230704 | 135400 | 1607823490 | 14950 | 14950 | 14950 | 14930 | 171 |
| 294 | 20230704 | 135300 | 1605270000 | 14960 | 14960 | 14960 | 14960 | 11 |
| 295 | 20230704 | 135200 | 1605105440 | 14970 | 14970 | 14970 | 14970 | 0 |
| 296 | 20230704 | 135100 | 1605105440 | 14970 | 14970 | 14970 | 14970 | 101 |
| 297 | 20230704 | 135000 | 1603593470 | 14940 | 14970 | 14970 | 14940 | 72 |
| 298 | 20230704 | 134900 | 1602517730 | 14940 | 14950 | 14950 | 14940 | 200 |
| 299 | 20230704 | 134800 | 1599528080 | 14980 | 14980 | 14980 | 14980 | 0 |
| 300 | 20230704 | 134700 | 1599528080 | 14980 | 14980 | 14980 | 14980 | 0 |
| 301 | 20230704 | 134600 | 1599528080 | 14980 | 14980 | 14980 | 14980 | 1 |
| 302 | 20230704 | 134500 | 1599513100 | 14990 | 14990 | 14990 | 14920 | 396 |
| 303 | 20230704 | 134400 | 1593597310 | 14990 | 14990 | 14990 | 14990 | 100 |
| 304 | 20230704 | 134300 | 1592098310 | 15000 | 15000 | 15000 | 15000 | 0 |
| 305 | 20230704 | 134200 | 1592098310 | 15000 | 15000 | 15000 | 15000 | 0 |
| 306 | 20230704 | 134100 | 1592098310 | 15000 | 15000 | 15000 | 14910 | 1113 |
| 307 | 20230704 | 134000 | 1575486040 | 14960 | 14980 | 15000 | 14960 | 372 |
| 308 | 20230704 | 133900 | 1569917860 | 14980 | 15010 | 15010 | 14980 | 804 |
| 309 | 20230704 | 133800 | 1557869300 | 15010 | 14990 | 15010 | 14990 | 60 |
| 310 | 20230704 | 133700 | 1556969880 | 15010 | 15010 | 15010 | 15010 | 10 |
| 311 | 20230704 | 133600 | 1556819780 | 15010 | 15020 | 15020 | 15010 | 57 |
| 312 | 20230704 | 133500 | 1555963660 | 14990 | 15000 | 15000 | 14990 | 215 |
| 313 | 20230704 | 133400 | 1552740310 | 15020 | 15020 | 15020 | 15020 | 101 |
| 314 | 20230704 | 133300 | 1551223290 | 15010 | 15020 | 15020 | 15010 | 151 |
| 315 | 20230704 | 133200 | 1548956770 | 15000 | 15000 | 15000 | 15000 | 315 |
| 316 | 20230704 | 133100 | 1544231770 | 15020 | 15020 | 15020 | 15020 | 115 |
| 317 | 20230704 | 133000 | 1542504470 | 15020 | 15020 | 15020 | 15010 | 31 |
| 318 | 20230704 | 132900 | 1542038950 | 15030 | 15030 | 15030 | 15030 | 0 |
| 319 | 20230704 | 132800 | 1542038950 | 15030 | 15030 | 15030 | 15030 | 0 |
| 320 | 20230704 | 132700 | 1542038950 | 15030 | 15010 | 15030 | 15000 | 801 |
| 321 | 20230704 | 132600 | 1530020700 | 15030 | 15030 | 15030 | 15030 | 1 |
| 322 | 20230704 | 132500 | 1530005670 | 15000 | 15020 | 15030 | 15000 | 1639 |
| 323 | 20230704 | 132400 | 1505403280 | 15030 | 15020 | 15030 | 15020 | 2 |
| 324 | 20230704 | 132300 | 1505373230 | 15030 | 15030 | 15030 | 15030 | 0 |
| 325 | 20230704 | 132200 | 1505373230 | 15030 | 15030 | 15030 | 15030 | 500 |
| 326 | 20230704 | 132100 | 1497858230 | 15030 | 15030 | 15030 | 15030 | 2 |
| 327 | 20230704 | 132000 | 1497828170 | 15030 | 15030 | 15030 | 15030 | 0 |
| 328 | 20230704 | 131900 | 1497828170 | 15030 | 15030 | 15030 | 15030 | 50 |
| 329 | 20230704 | 131800 | 1497076670 | 15030 | 15030 | 15030 | 15030 | 19 |
| 330 | 20230704 | 131700 | 1496791100 | 15030 | 15030 | 15030 | 15020 | 314 |
| 331 | 20230704 | 131600 | 1492074030 | 15030 | 15030 | 15030 | 15030 | 114 |
| 332 | 20230704 | 131500 | 1490360610 | 15030 | 15040 | 15040 | 15030 | 111 |
| 333 | 20230704 | 131400 | 1488691270 | 15040 | 15030 | 15040 | 15020 | 241 |
| 334 | 20230704 | 131300 | 1485068440 | 15020 | 15020 | 15030 | 15020 | 9 |
| 335 | 20230704 | 131200 | 1484933220 | 15030 | 15030 | 15030 | 15030 | 0 |
| 336 | 20230704 | 131100 | 1484933220 | 15030 | 15030 | 15030 | 15030 | 0 |
| 337 | 20230704 | 131000 | 1484933220 | 15030 | 15030 | 15030 | 15030 | 15 |
| 338 | 20230704 | 130900 | 1484707770 | 15030 | 15030 | 15030 | 15030 | 0 |
| 339 | 20230704 | 130800 | 1484707770 | 15030 | 15030 | 15030 | 15030 | 0 |
| 340 | 20230704 | 130700 | 1484707770 | 15030 | 15030 | 15030 | 15030 | 0 |
| 341 | 20230704 | 130600 | 1484707770 | 15030 | 15030 | 15030 | 15030 | 20 |
| 342 | 20230704 | 130500 | 1484407170 | 15040 | 15020 | 15040 | 15020 | 12 |
| 343 | 20230704 | 130400 | 1484226910 | 15040 | 15030 | 15040 | 15030 | 38 |
| 344 | 20230704 | 130300 | 1483655760 | 15030 | 15020 | 15030 | 15020 | 440 |
| 345 | 20230704 | 130200 | 1477043560 | 15030 | 15030 | 15030 | 15030 | 111 |
| 346 | 20230704 | 130100 | 1475375230 | 15030 | 15030 | 15040 | 15030 | 529 |
| 347 | 20230704 | 130000 | 1467424350 | 15040 | 15040 | 15040 | 15040 | 1 |
| 348 | 20230704 | 125900 | 1467409310 | 15030 | 15030 | 15040 | 15030 | 31 |
| 349 | 20230704 | 125800 | 1466943190 | 15040 | 15050 | 15050 | 15040 | 40 |
| 350 | 20230704 | 125700 | 1466341580 | 15040 | 15040 | 15040 | 15040 | 1348 |
| 351 | 20230704 | 125600 | 1446067660 | 15030 | 15040 | 15040 | 15030 | 700 |
| 352 | 20230704 | 125500 | 1435540660 | 15040 | 15030 | 15040 | 15030 | 68 |
| 353 | 20230704 | 125400 | 1434518570 | 15040 | 15010 | 15040 | 15010 | 1307 |
| 354 | 20230704 | 125300 | 1414889530 | 15010 | 15000 | 15010 | 15000 | 2684 |
| 355 | 20230704 | 125200 | 1374622980 | 15000 | 14990 | 15000 | 14990 | 482 |
| 356 | 20230704 | 125100 | 1367397330 | 14980 | 14980 | 14980 | 14980 | 0 |
| 357 | 20230704 | 125000 | 1367397330 | 14980 | 14980 | 14980 | 14980 | 3 |
| 358 | 20230704 | 124900 | 1367352390 | 14980 | 14980 | 14980 | 14980 | 393 |
| 359 | 20230704 | 124800 | 1361465250 | 14980 | 14960 | 14980 | 14960 | 94 |
| 360 | 20230704 | 124700 | 1360057150 | 14950 | 14950 | 14950 | 14950 | 0 |
| 361 | 20230704 | 124600 | 1360057150 | 14950 | 14950 | 14950 | 14950 | 0 |
| 362 | 20230704 | 124500 | 1360057150 | 14950 | 14950 | 14950 | 14950 | 0 |
| 363 | 20230704 | 124400 | 1360057150 | 14950 | 14950 | 14950 | 14950 | 0 |
| 364 | 20230704 | 124300 | 1360057150 | 14950 | 14950 | 14950 | 14950 | 0 |
| 365 | 20230704 | 124200 | 1360057150 | 14950 | 14950 | 14950 | 14950 | 0 |
| 366 | 20230704 | 124100 | 1360057150 | 14950 | 14980 | 14980 | 14950 | 30 |
| 367 | 20230704 | 124000 | 1359608590 | 14980 | 14980 | 14980 | 14980 | 0 |
| 368 | 20230704 | 123900 | 1359608590 | 14980 | 14950 | 14980 | 14950 | 246 |
| 369 | 20230704 | 123800 | 1355930530 | 14950 | 14970 | 14970 | 14950 | 431 |
| 370 | 20230704 | 123700 | 1349481210 | 14970 | 15010 | 15010 | 14970 | 90 |
| 371 | 20230704 | 123600 | 1348131110 | 15020 | 15020 | 15020 | 14950 | 620 |
| 372 | 20230704 | 123500 | 1338824070 | 15030 | 15030 | 15030 | 15030 | 100 |
| 373 | 20230704 | 123400 | 1337321070 | 15040 | 14960 | 15040 | 14960 | 7852 |
| 374 | 20230704 | 123300 | 1219618970 | 14950 | 14940 | 14950 | 14940 | 211 |
| 375 | 20230704 | 123200 | 1216464930 | 14930 | 14940 | 14940 | 14930 | 41 |
| 376 | 20230704 | 123100 | 1215852690 | 14940 | 14940 | 14940 | 14940 | 40 |
| 377 | 20230704 | 123000 | 1215255090 | 14940 | 14940 | 14940 | 14940 | 310 |
| 378 | 20230704 | 122900 | 1210623690 | 14930 | 14960 | 14960 | 14930 | 210 |
| 379 | 20230704 | 122800 | 1207482390 | 14960 | 14920 | 14960 | 14920 | 1726 |
| 380 | 20230704 | 122700 | 1181682090 | 14910 | 14910 | 14910 | 14910 | 1 |
| 381 | 20230704 | 122600 | 1181667180 | 14920 | 14910 | 14920 | 14910 | 337 |
| 382 | 20230704 | 122500 | 1176641790 | 14910 | 14910 | 14910 | 14910 | 661 |
| 383 | 20230704 | 122400 | 1166786280 | 14910 | 14900 | 14910 | 14900 | 1060 |
| 384 | 20230704 | 122300 | 1150982280 | 14900 | 14900 | 14900 | 14900 | 20 |
| 385 | 20230704 | 122200 | 1150684280 | 14930 | 14930 | 14930 | 14930 | 1 |
| 386 | 20230704 | 122100 | 1150669350 | 14900 | 14910 | 14910 | 14900 | 217 |
| 387 | 20230704 | 122000 | 1147435330 | 14910 | 14910 | 14910 | 14910 | 0 |
| 388 | 20230704 | 121900 | 1147435330 | 14910 | 14910 | 14910 | 14910 | 100 |
| 389 | 20230704 | 121800 | 1145944330 | 14910 | 14910 | 14910 | 14910 | 333 |
| 390 | 20230704 | 121700 | 1140979300 | 14930 | 14930 | 14930 | 14930 | 0 |
| 391 | 20230704 | 121600 | 1140979300 | 14930 | 14930 | 14930 | 14930 | 66 |
| 392 | 20230704 | 121500 | 1139993920 | 14930 | 14930 | 14930 | 14930 | 0 |
| 393 | 20230704 | 121400 | 1139993920 | 14930 | 14930 | 14930 | 14930 | 100 |
| 394 | 20230704 | 121300 | 1138500920 | 14940 | 14930 | 14940 | 14930 | 867 |
| 395 | 20230704 | 121200 | 1125555630 | 14900 | 14900 | 14900 | 14900 | 7 |
| 396 | 20230704 | 121100 | 1125451330 | 14900 | 14900 | 14900 | 14900 | 0 |
| 397 | 20230704 | 121000 | 1125451330 | 14900 | 14900 | 14900 | 14900 | 0 |
| 398 | 20230704 | 120900 | 1125451330 | 14900 | 14920 | 14920 | 14900 | 857 |
| 399 | 20230704 | 120800 | 1112676890 | 14940 | 14940 | 14940 | 14940 | 0 |
| 400 | 20230704 | 120700 | 1112676890 | 14940 | 14940 | 14940 | 14940 | 0 |
| 401 | 20230704 | 120600 | 1112676890 | 14940 | 14940 | 14940 | 14940 | 20 |
| 402 | 20230704 | 120500 | 1112378090 | 14940 | 14940 | 14940 | 14940 | 0 |
| 403 | 20230704 | 120400 | 1112378090 | 14940 | 14930 | 14940 | 14920 | 1003 |
| 404 | 20230704 | 120300 | 1097397430 | 14930 | 14930 | 14930 | 14930 | 1 |
| 405 | 20230704 | 120200 | 1097382500 | 14910 | 14910 | 14910 | 14910 | 2 |
| 406 | 20230704 | 120100 | 1097352680 | 14910 | 14910 | 14910 | 14910 | 135 |
| 407 | 20230704 | 120000 | 1095339830 | 14950 | 14950 | 14950 | 14950 | 0 |
| 408 | 20230704 | 115900 | 1095339830 | 14950 | 14910 | 14950 | 14890 | 1165 |
| 409 | 20230704 | 115800 | 1077962410 | 14910 | 14890 | 14910 | 14890 | 808 |
| 410 | 20230704 | 115700 | 1065926270 | 14890 | 14890 | 14890 | 14890 | 63 |
| 411 | 20230704 | 115600 | 1064988200 | 14890 | 14890 | 14890 | 14890 | 191 |
| 412 | 20230704 | 115500 | 1062144210 | 14900 | 14890 | 14900 | 14890 | 6 |
| 413 | 20230704 | 115400 | 1062054860 | 14890 | 14890 | 14890 | 14890 | 37 |
| 414 | 20230704 | 115300 | 1061503930 | 14880 | 14880 | 14880 | 14880 | 37 |
| 415 | 20230704 | 115200 | 1060953370 | 14900 | 14900 | 14900 | 14900 | 1 |
| 416 | 20230704 | 115100 | 1060938470 | 14880 | 14880 | 14880 | 14880 | 0 |
| 417 | 20230704 | 115000 | 1060938470 | 14880 | 14890 | 14890 | 14880 | 221 |
| 418 | 20230704 | 114900 | 1057649050 | 14890 | 14890 | 14890 | 14890 | 345 |
| 419 | 20230704 | 114800 | 1052512000 | 14890 | 14880 | 14890 | 14880 | 101 |
| 420 | 20230704 | 114700 | 1051009110 | 14890 | 14890 | 14890 | 14890 | 0 |
| 421 | 20230704 | 114600 | 1051009110 | 14890 | 14890 | 14890 | 14890 | 1 |
| 422 | 20230704 | 114500 | 1050994220 | 14900 | 14870 | 14900 | 14870 | 396 |
| 423 | 20230704 | 114400 | 1045099280 | 14870 | 14860 | 14870 | 14850 | 811 |
| 424 | 20230704 | 114300 | 1033043100 | 14860 | 14860 | 14860 | 14860 | 0 |
| 425 | 20230704 | 114200 | 1033043100 | 14860 | 14860 | 14860 | 14860 | 0 |
| 426 | 20230704 | 114100 | 1033043100 | 14860 | 14860 | 14860 | 14860 | 4 |
| 427 | 20230704 | 114000 | 1032983660 | 14860 | 14860 | 14860 | 14860 | 1 |
| 428 | 20230704 | 113900 | 1032968800 | 14860 | 14860 | 14860 | 14860 | 28 |
| 429 | 20230704 | 113800 | 1032552720 | 14860 | 14860 | 14860 | 14860 | 112 |
| 430 | 20230704 | 113700 | 1030888400 | 14860 | 14870 | 14870 | 14860 | 33 |
| 431 | 20230704 | 113600 | 1030397970 | 14870 | 14870 | 14870 | 14840 | 315 |
| 432 | 20230704 | 113500 | 1025718320 | 14870 | 14870 | 14870 | 14850 | 134 |
| 433 | 20230704 | 113400 | 1023727880 | 14880 | 14880 | 14890 | 14870 | 120 |
| 434 | 20230704 | 113300 | 1021942390 | 14880 | 14880 | 14880 | 14880 | 0 |
| 435 | 20230704 | 113200 | 1021942390 | 14880 | 14830 | 14880 | 14830 | 208 |
| 436 | 20230704 | 113100 | 1018854470 | 14840 | 14840 | 14840 | 14840 | 1 |
| 437 | 20230704 | 113000 | 1018839630 | 14830 | 14820 | 14830 | 14820 | 615 |
| 438 | 20230704 | 112900 | 1009724130 | 14820 | 14820 | 14820 | 14820 | 55 |
| 439 | 20230704 | 112800 | 1008909030 | 14810 | 14810 | 14810 | 14810 | 100 |
| 440 | 20230704 | 112700 | 1007428030 | 14770 | 14770 | 14770 | 14770 | 0 |
| 441 | 20230704 | 112600 | 1007428030 | 14770 | 14770 | 14770 | 14770 | 0 |
| 442 | 20230704 | 112500 | 1007428030 | 14770 | 14770 | 14780 | 14770 | 233 |
| 443 | 20230704 | 112400 | 1003985600 | 14830 | 14830 | 14830 | 14830 | 201 |
| 444 | 20230704 | 112300 | 1001004770 | 14830 | 14750 | 14830 | 14750 | 1076 |
| 445 | 20230704 | 112200 | 985108060 | 14740 | 14720 | 14740 | 14720 | 644 |
| 446 | 20230704 | 112100 | 975616570 | 14720 | 14720 | 14730 | 14720 | 448 |
| 447 | 20230704 | 112000 | 969021010 | 14700 | 14720 | 14720 | 14700 | 21 |
| 448 | 20230704 | 111900 | 968712070 | 14720 | 14730 | 14730 | 14720 | 63 |
| 449 | 20230704 | 111800 | 967784090 | 14720 | 14720 | 14720 | 14720 | 49 |
| 450 | 20230704 | 111700 | 967062810 | 14710 | 14710 | 14710 | 14710 | 52 |
| 451 | 20230704 | 111600 | 966297890 | 14700 | 14700 | 14700 | 14700 | 0 |
| 452 | 20230704 | 111500 | 966297890 | 14700 | 14700 | 14700 | 14700 | 2 |
| 453 | 20230704 | 111400 | 966268490 | 14690 | 14720 | 14720 | 14690 | 110 |
| 454 | 20230704 | 111300 | 964652290 | 14720 | 14720 | 14720 | 14720 | 0 |
| 455 | 20230704 | 111200 | 964652290 | 14720 | 14720 | 14720 | 14720 | 0 |
| 456 | 20230704 | 111100 | 964652290 | 14720 | 14720 | 14720 | 14720 | 72 |
| 457 | 20230704 | 111000 | 963592450 | 14730 | 14730 | 14730 | 14730 | 55 |
| 458 | 20230704 | 110900 | 962782300 | 14730 | 14730 | 14730 | 14730 | 0 |
| 459 | 20230704 | 110800 | 962782300 | 14730 | 14730 | 14730 | 14730 | 58 |
| 460 | 20230704 | 110700 | 961927960 | 14730 | 14730 | 14730 | 14730 | 58 |
| 461 | 20230704 | 110600 | 961073620 | 14730 | 14730 | 14730 | 14730 | 1 |
| 462 | 20230704 | 110500 | 961058890 | 14730 | 14690 | 14730 | 14670 | 142 |
| 463 | 20230704 | 110400 | 958975170 | 14700 | 14700 | 14730 | 14700 | 763 |
| 464 | 20230704 | 110300 | 947758690 | 14690 | 14680 | 14690 | 14680 | 90 |
| 465 | 20230704 | 110200 | 946436690 | 14660 | 14660 | 14660 | 14660 | 50 |
| 466 | 20230704 | 110100 | 945703690 | 14650 | 14650 | 14650 | 14650 | 0 |
| 467 | 20230704 | 110000 | 945703690 | 14650 | 14690 | 14690 | 14650 | 312 |
| 468 | 20230704 | 105900 | 941132810 | 14650 | 14650 | 14650 | 14650 | 65 |
| 469 | 20230704 | 105800 | 940180560 | 14650 | 14650 | 14650 | 14650 | 75 |
| 470 | 20230704 | 105700 | 939081810 | 14650 | 14650 | 14650 | 14650 | 1 |
| 471 | 20230704 | 105600 | 939067160 | 14650 | 14650 | 14650 | 14650 | 58 |
| 472 | 20230704 | 105500 | 938217460 | 14640 | 14650 | 14650 | 14640 | 200 |
| 473 | 20230704 | 105400 | 935288450 | 14680 | 14680 | 14680 | 14680 | 5 |
| 474 | 20230704 | 105300 | 935215050 | 14680 | 14680 | 14680 | 14680 | 223 |
| 475 | 20230704 | 105200 | 931941410 | 14680 | 14640 | 14680 | 14640 | 416 |
| 476 | 20230704 | 105100 | 925850890 | 14650 | 14660 | 14660 | 14650 | 268 |
| 477 | 20230704 | 105000 | 921924630 | 14670 | 14690 | 14690 | 14670 | 4 |
| 478 | 20230704 | 104900 | 921865930 | 14670 | 14670 | 14670 | 14670 | 101 |
| 479 | 20230704 | 104800 | 920384260 | 14690 | 14690 | 14690 | 14690 | 0 |
| 480 | 20230704 | 104700 | 920384260 | 14690 | 14690 | 14690 | 14690 | 31 |
| 481 | 20230704 | 104600 | 919928870 | 14690 | 14690 | 14690 | 14650 | 393 |
| 482 | 20230704 | 104500 | 914168630 | 14660 | 14660 | 14660 | 14660 | 2 |
| 483 | 20230704 | 104400 | 914139310 | 14660 | 14660 | 14660 | 14660 | 40 |
| 484 | 20230704 | 104300 | 913552910 | 14660 | 14660 | 14660 | 14660 | 192 |
| 485 | 20230704 | 104200 | 910738190 | 14660 | 14660 | 14660 | 14660 | 1 |
| 486 | 20230704 | 104100 | 910723530 | 14660 | 14690 | 14690 | 14660 | 531 |
| 487 | 20230704 | 104000 | 902939040 | 14670 | 14690 | 14690 | 14670 | 160 |
| 488 | 20230704 | 103900 | 900591330 | 14690 | 14690 | 14690 | 14690 | 1 |
| 489 | 20230704 | 103800 | 900576640 | 14680 | 14680 | 14690 | 14680 | 219 |
| 490 | 20230704 | 103700 | 897361480 | 14690 | 14680 | 14690 | 14680 | 513 |
| 491 | 20230704 | 103600 | 889829350 | 14680 | 14680 | 14680 | 14680 | 0 |
| 492 | 20230704 | 103500 | 889829350 | 14680 | 14680 | 14680 | 14680 | 1 |
| 493 | 20230704 | 103400 | 889814670 | 14650 | 14640 | 14650 | 14640 | 131 |
| 494 | 20230704 | 103300 | 887896110 | 14650 | 14650 | 14650 | 14650 | 449 |
| 495 | 20230704 | 103200 | 881318260 | 14650 | 14650 | 14650 | 14650 | 136 |
| 496 | 20230704 | 103100 | 879325860 | 14650 | 14680 | 14680 | 14650 | 160 |
| 497 | 20230704 | 103000 | 876981560 | 14680 | 14680 | 14680 | 14680 | 2 |
| 498 | 20230704 | 102900 | 876952200 | 14680 | 14680 | 14680 | 14680 | 80 |
| 499 | 20230704 | 102800 | 875777800 | 14640 | 14650 | 14650 | 14640 | 94 |
| 500 | 20230704 | 102700 | 874401340 | 14630 | 14630 | 14630 | 14630 | 0 |
| 501 | 20230704 | 102600 | 874401340 | 14630 | 14630 | 14630 | 14630 | 0 |
| 502 | 20230704 | 102500 | 874401340 | 14630 | 14630 | 14630 | 14630 | 7 |
| 503 | 20230704 | 102400 | 874298930 | 14630 | 14630 | 14700 | 14630 | 1021 |
| 504 | 20230704 | 102300 | 859315550 | 14630 | 14630 | 14630 | 14630 | 267 |
| 505 | 20230704 | 102200 | 855409340 | 14640 | 14640 | 14640 | 14640 | 0 |
| 506 | 20230704 | 102100 | 855409340 | 14640 | 14640 | 14640 | 14630 | 101 |
| 507 | 20230704 | 102000 | 853931280 | 14630 | 14630 | 14630 | 14630 | 80 |
| 508 | 20230704 | 101900 | 852760880 | 14630 | 14640 | 14640 | 14630 | 47 |
| 509 | 20230704 | 101800 | 852072810 | 14630 | 14620 | 14630 | 14620 | 602 |
| 510 | 20230704 | 101700 | 843266360 | 14620 | 14620 | 14620 | 14620 | 401 |
| 511 | 20230704 | 101600 | 837403740 | 14620 | 14620 | 14630 | 14620 | 521 |
| 512 | 20230704 | 101500 | 829786700 | 14620 | 14600 | 14620 | 14600 | 1504 |
| 513 | 20230704 | 101400 | 807811460 | 14600 | 14600 | 14600 | 14600 | 0 |
| 514 | 20230704 | 101300 | 807811460 | 14600 | 14600 | 14600 | 14600 | 1078 |
| 515 | 20230704 | 101200 | 792072660 | 14600 | 14600 | 14620 | 14600 | 102 |
| 516 | 20230704 | 101100 | 790583440 | 14600 | 14610 | 14610 | 14590 | 4548 |
| 517 | 20230704 | 101000 | 724171700 | 14610 | 14630 | 14640 | 14610 | 2345 |
| 518 | 20230704 | 100900 | 689896850 | 14620 | 14630 | 14640 | 14620 | 221 |
| 519 | 20230704 | 100800 | 686664520 | 14640 | 14630 | 14640 | 14620 | 807 |
| 520 | 20230704 | 100700 | 674865880 | 14630 | 14640 | 14640 | 14630 | 604 |
| 521 | 20230704 | 100600 | 666029300 | 14640 | 14630 | 14640 | 14630 | 444 |
| 522 | 20230704 | 100500 | 659530400 | 14640 | 14650 | 14660 | 14640 | 520 |
| 523 | 20230704 | 100400 | 651910520 | 14650 | 14650 | 14650 | 14630 | 1078 |
| 524 | 20230704 | 100300 | 636128890 | 14690 | 14690 | 14690 | 14690 | 0 |
| 525 | 20230704 | 100200 | 636128890 | 14690 | 14650 | 14690 | 14650 | 753 |
| 526 | 20230704 | 100100 | 625094440 | 14660 | 14680 | 14680 | 14650 | 119 |
| 527 | 20230704 | 100000 | 623350240 | 14680 | 14680 | 14680 | 14680 | 1 |
| 528 | 20230704 | 095900 | 623335560 | 14650 | 14670 | 14670 | 14650 | 22 |
| 529 | 20230704 | 095800 | 623013020 | 14670 | 14670 | 14680 | 14670 | 1100 |
| 530 | 20230704 | 095700 | 606876010 | 14670 | 14670 | 14690 | 14670 | 701 |
| 531 | 20230704 | 095600 | 596579060 | 14670 | 14670 | 14670 | 14670 | 3 |
| 532 | 20230704 | 095500 | 596535050 | 14680 | 14710 | 14710 | 14680 | 28 |
| 533 | 20230704 | 095400 | 596123320 | 14710 | 14660 | 14710 | 14620 | 1195 |
| 534 | 20230704 | 095300 | 578631750 | 14660 | 14700 | 14740 | 14660 | 1097 |
| 535 | 20230704 | 095200 | 562478820 | 14710 | 14710 | 14710 | 14710 | 10 |
| 536 | 20230704 | 095100 | 562331720 | 14720 | 14730 | 14730 | 14640 | 81 |
| 537 | 20230704 | 095000 | 561143850 | 14650 | 14630 | 14740 | 14630 | 1229 |
| 538 | 20230704 | 094900 | 543086800 | 14640 | 14630 | 14640 | 14630 | 241 |
| 539 | 20230704 | 094800 | 539560910 | 14630 | 14640 | 14640 | 14630 | 105 |
| 540 | 20230704 | 094700 | 538024720 | 14630 | 14680 | 14680 | 14630 | 148 |
| 541 | 20230704 | 094600 | 535854370 | 14680 | 14600 | 14700 | 14580 | 2414 |
| 542 | 20230704 | 094500 | 500604220 | 14700 | 14620 | 14700 | 14600 | 2050 |
| 543 | 20230704 | 094400 | 470654000 | 14620 | 14700 | 14740 | 14620 | 4957 |
| 544 | 20230704 | 094300 | 398027640 | 14690 | 14700 | 14700 | 14690 | 700 |
| 545 | 20230704 | 094200 | 387744220 | 14700 | 14730 | 14730 | 14700 | 2080 |
| 546 | 20230704 | 094100 | 357154250 | 14720 | 14750 | 14750 | 14720 | 895 |
| 547 | 20230704 | 094000 | 343973100 | 14730 | 14740 | 14750 | 14730 | 146 |
| 548 | 20230704 | 093900 | 341821650 | 14740 | 14750 | 14750 | 14740 | 80 |
| 549 | 20230704 | 093800 | 340641880 | 14750 | 14760 | 14770 | 14750 | 229 |
| 550 | 20230704 | 093700 | 337262080 | 14770 | 14780 | 14780 | 14770 | 221 |
| 551 | 20230704 | 093600 | 333997900 | 14780 | 14780 | 14780 | 14780 | 0 |
| 552 | 20230704 | 093500 | 333997900 | 14780 | 14780 | 14780 | 14780 | 160 |
| 553 | 20230704 | 093400 | 331633100 | 14780 | 14720 | 14780 | 14720 | 601 |
| 554 | 20230704 | 093300 | 322786320 | 14720 | 14740 | 14740 | 14720 | 789 |
| 555 | 20230704 | 093200 | 311165100 | 14760 | 14780 | 14780 | 14730 | 1059 |
| 556 | 20230704 | 093100 | 295539600 | 14780 | 14780 | 14780 | 14720 | 744 |
| 557 | 20230704 | 093000 | 284576520 | 14740 | 14760 | 14780 | 14740 | 1420 |
| 558 | 20230704 | 092900 | 263630850 | 14760 | 14780 | 14780 | 14760 | 200 |
| 559 | 20230704 | 092800 | 260676670 | 14780 | 14790 | 14830 | 14760 | 1123 |
| 560 | 20230704 | 092700 | 244089860 | 14790 | 14830 | 14830 | 14780 | 893 |
| 561 | 20230704 | 092600 | 230882390 | 14830 | 14800 | 14830 | 14780 | 165 |
| 562 | 20230704 | 092500 | 228438850 | 14800 | 14790 | 14800 | 14780 | 528 |
| 563 | 20230704 | 092400 | 220627610 | 14790 | 14830 | 14830 | 14790 | 2120 |
| 564 | 20230704 | 092300 | 189245680 | 14830 | 14900 | 14900 | 14830 | 3264 |
| 565 | 20230704 | 092200 | 140760970 | 14880 | 14910 | 14910 | 14880 | 539 |
| 566 | 20230704 | 092100 | 132738790 | 14910 | 14900 | 14910 | 14900 | 328 |
| 567 | 20230704 | 092000 | 127849490 | 14880 | 14870 | 14910 | 14870 | 326 |
| 568 | 20230704 | 091900 | 123001610 | 14870 | 14880 | 14880 | 14870 | 657 |
| 569 | 20230704 | 091800 | 113226480 | 14920 | 14910 | 14920 | 14910 | 10 |
| 570 | 20230704 | 091700 | 113077300 | 14920 | 14920 | 14920 | 14920 | 0 |
| 571 | 20230704 | 091600 | 113077300 | 14920 | 14920 | 14920 | 14920 | 0 |
| 572 | 20230704 | 091500 | 113077300 | 14920 | 14920 | 14920 | 14920 | 5 |
| 573 | 20230704 | 091400 | 113002700 | 14920 | 14920 | 14920 | 14880 | 115 |
| 574 | 20230704 | 091300 | 111291220 | 14870 | 14900 | 14900 | 14870 | 1442 |
| 575 | 20230704 | 091200 | 89813480 | 14910 | 14910 | 14920 | 14910 | 222 |
| 576 | 20230704 | 091100 | 86502450 | 14910 | 14920 | 14920 | 14910 | 169 |
| 577 | 20230704 | 091000 | 83981970 | 14920 | 14970 | 14970 | 14920 | 994 |
| 578 | 20230704 | 090900 | 69140390 | 14950 | 14980 | 14980 | 14950 | 427 |
| 579 | 20230704 | 090800 | 62754690 | 14990 | 14990 | 14990 | 14990 | 2 |
| 580 | 20230704 | 090700 | 62724710 | 14990 | 14970 | 14990 | 14970 | 121 |
| 581 | 20230704 | 090600 | 60912160 | 14980 | 14990 | 15000 | 14980 | 513 |
| 582 | 20230704 | 090500 | 53223460 | 14990 | 14970 | 14990 | 14970 | 188 |
| 583 | 20230704 | 090400 | 50409030 | 14960 | 14960 | 14960 | 14960 | 311 |
| 584 | 20230704 | 090300 | 45756470 | 14920 | 14950 | 14950 | 14920 | 642 |
| 585 | 20230704 | 090200 | 36176740 | 14950 | 14920 | 14960 | 14920 | 1339 |
| 586 | 20230704 | 090100 | 16198530 | 14920 | 14880 | 14920 | 14880 | 316 |
| 587 | 20230704 | 090000 | 11494110 | 14870 | 14910 | 14910 | 14870 | 771 |