32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 190300 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 9663 |
| 3 | 20230712 | 190200 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 4 | 20230712 | 190100 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 5 | 20230712 | 190000 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 6 | 20230712 | 185900 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 7 | 20230712 | 185800 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 8 | 20230712 | 185700 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 9 | 20230712 | 185600 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 10 | 20230712 | 185500 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 11 | 20230712 | 185400 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 12 | 20230712 | 185300 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 13 | 20230712 | 185200 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 14 | 20230712 | 185100 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 15 | 20230712 | 185000 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 16 | 20230712 | 184900 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 17 | 20230712 | 184800 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 18 | 20230712 | 184700 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 19 | 20230712 | 184600 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 20 | 20230712 | 184500 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 21 | 20230712 | 184400 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 22 | 20230712 | 184300 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 23 | 20230712 | 184200 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 24 | 20230712 | 184100 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 25 | 20230712 | 184000 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 26 | 20230712 | 183900 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 27 | 20230712 | 183800 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 28 | 20230712 | 183700 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 29 | 20230712 | 183600 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 30 | 20230712 | 183500 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 31 | 20230712 | 183400 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 32 | 20230712 | 183300 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 9663 |
| 33 | 20230712 | 183200 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 34 | 20230712 | 183100 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 35 | 20230712 | 183000 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 36 | 20230712 | 182900 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 37 | 20230712 | 182800 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 38 | 20230712 | 182700 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 39 | 20230712 | 182600 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 40 | 20230712 | 182500 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 41 | 20230712 | 182400 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 42 | 20230712 | 182300 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 43 | 20230712 | 182200 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 44 | 20230712 | 182100 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 45 | 20230712 | 182000 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 46 | 20230712 | 181900 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 47 | 20230712 | 181800 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 48 | 20230712 | 181700 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 49 | 20230712 | 181600 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 50 | 20230712 | 181500 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 51 | 20230712 | 181400 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 52 | 20230712 | 181300 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 53 | 20230712 | 181200 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 54 | 20230712 | 181100 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 55 | 20230712 | 181000 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 56 | 20230712 | 180900 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 57 | 20230712 | 180800 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 58 | 20230712 | 180700 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 59 | 20230712 | 180600 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 60 | 20230712 | 180500 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 61 | 20230712 | 180400 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 62 | 20230712 | 180300 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 9663 |
| 63 | 20230712 | 180200 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 64 | 20230712 | 180100 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 65 | 20230712 | 180000 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 66 | 20230712 | 175900 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 67 | 20230712 | 175800 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 68 | 20230712 | 175700 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 69 | 20230712 | 175600 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 70 | 20230712 | 175500 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 71 | 20230712 | 175400 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 72 | 20230712 | 175300 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 73 | 20230712 | 175200 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 74 | 20230712 | 175100 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 75 | 20230712 | 175000 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 76 | 20230712 | 174900 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 77 | 20230712 | 174800 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 78 | 20230712 | 174700 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 79 | 20230712 | 174600 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 80 | 20230712 | 174500 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 81 | 20230712 | 174400 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 82 | 20230712 | 174300 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 83 | 20230712 | 174200 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 84 | 20230712 | 174100 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 85 | 20230712 | 174000 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 86 | 20230712 | 173900 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 87 | 20230712 | 173800 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 88 | 20230712 | 173700 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 89 | 20230712 | 173600 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 90 | 20230712 | 173500 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 91 | 20230712 | 173400 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 92 | 20230712 | 173300 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 9663 |
| 93 | 20230712 | 173200 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 94 | 20230712 | 173100 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 95 | 20230712 | 173000 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 96 | 20230712 | 172900 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 97 | 20230712 | 172800 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 98 | 20230712 | 172700 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 99 | 20230712 | 172600 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 100 | 20230712 | 172500 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 101 | 20230712 | 172400 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 102 | 20230712 | 172300 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 103 | 20230712 | 172200 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 104 | 20230712 | 172100 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 105 | 20230712 | 172000 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 106 | 20230712 | 171900 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 107 | 20230712 | 171800 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 108 | 20230712 | 171700 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 109 | 20230712 | 171600 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 110 | 20230712 | 171500 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 111 | 20230712 | 171400 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 112 | 20230712 | 171300 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 113 | 20230712 | 171200 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 114 | 20230712 | 171100 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 115 | 20230712 | 171000 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 116 | 20230712 | 170900 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 117 | 20230712 | 170800 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 118 | 20230712 | 170700 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 119 | 20230712 | 170600 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 120 | 20230712 | 170500 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 121 | 20230712 | 170400 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 122 | 20230712 | 170300 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 9663 |
| 123 | 20230712 | 170200 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 124 | 20230712 | 170100 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 125 | 20230712 | 170000 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 126 | 20230712 | 165900 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 127 | 20230712 | 165800 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 128 | 20230712 | 165700 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 129 | 20230712 | 165600 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 130 | 20230712 | 165500 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 131 | 20230712 | 165400 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 132 | 20230712 | 165300 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 133 | 20230712 | 165200 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 134 | 20230712 | 165100 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 135 | 20230712 | 165000 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 136 | 20230712 | 164900 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 137 | 20230712 | 164800 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 138 | 20230712 | 164700 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 139 | 20230712 | 164600 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 140 | 20230712 | 164500 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 141 | 20230712 | 164400 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 142 | 20230712 | 164300 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 143 | 20230712 | 164200 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 144 | 20230712 | 164100 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 145 | 20230712 | 164000 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 146 | 20230712 | 163900 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 147 | 20230712 | 163800 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 148 | 20230712 | 163700 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 149 | 20230712 | 163600 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 150 | 20230712 | 163500 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 151 | 20230712 | 163400 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 152 | 20230712 | 163300 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 9663 |
| 153 | 20230712 | 163200 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 154 | 20230712 | 163100 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 155 | 20230712 | 163000 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 156 | 20230712 | 162900 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 157 | 20230712 | 162800 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 158 | 20230712 | 162700 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 159 | 20230712 | 162600 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 160 | 20230712 | 162500 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 161 | 20230712 | 162400 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 162 | 20230712 | 162300 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 163 | 20230712 | 162200 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 164 | 20230712 | 162100 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 165 | 20230712 | 162000 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 166 | 20230712 | 161900 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 167 | 20230712 | 161800 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 168 | 20230712 | 161700 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 169 | 20230712 | 161600 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 170 | 20230712 | 161500 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 171 | 20230712 | 161400 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 172 | 20230712 | 161300 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 173 | 20230712 | 161200 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 174 | 20230712 | 161100 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 175 | 20230712 | 161000 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 176 | 20230712 | 160900 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 177 | 20230712 | 160800 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 178 | 20230712 | 160700 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 179 | 20230712 | 160600 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 180 | 20230712 | 160500 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 181 | 20230712 | 160400 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 182 | 20230712 | 160300 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 9663 |
| 183 | 20230712 | 160200 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 184 | 20230712 | 160100 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 185 | 20230712 | 160000 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 186 | 20230712 | 155900 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 187 | 20230712 | 155800 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 188 | 20230712 | 155700 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 189 | 20230712 | 155600 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 190 | 20230712 | 155500 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 191 | 20230712 | 155400 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 192 | 20230712 | 155300 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 193 | 20230712 | 155200 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 194 | 20230712 | 155100 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 195 | 20230712 | 155000 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 196 | 20230712 | 154900 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 197 | 20230712 | 154800 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 198 | 20230712 | 154700 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 199 | 20230712 | 154600 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 200 | 20230712 | 154500 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 201 | 20230712 | 154400 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 202 | 20230712 | 154300 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 203 | 20230712 | 154200 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 204 | 20230712 | 154100 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 205 | 20230712 | 154000 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 206 | 20230712 | 153900 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 207 | 20230712 | 153800 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 208 | 20230712 | 153700 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 209 | 20230712 | 153600 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 210 | 20230712 | 153500 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 211 | 20230712 | 153400 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 212 | 20230712 | 153300 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 9663 |
| 213 | 20230712 | 153200 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 214 | 20230712 | 153100 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 0 |
| 215 | 20230712 | 153000 | 5828387340 | 14730 | 14730 | 14730 | 14730 | 9663 |
| 216 | 20230712 | 152900 | 5686051350 | 14790 | 14790 | 14790 | 14790 | 0 |
| 217 | 20230712 | 152800 | 5686051350 | 14790 | 14790 | 14790 | 14790 | 0 |
| 218 | 20230712 | 152700 | 5686051350 | 14790 | 14790 | 14790 | 14790 | 0 |
| 219 | 20230712 | 152600 | 5686051350 | 14790 | 14790 | 14790 | 14790 | 0 |
| 220 | 20230712 | 152500 | 5686051350 | 14790 | 14790 | 14790 | 14790 | 0 |
| 221 | 20230712 | 152400 | 5686051350 | 14790 | 14790 | 14790 | 14790 | 0 |
| 222 | 20230712 | 152300 | 5686051350 | 14790 | 14790 | 14790 | 14790 | 0 |
| 223 | 20230712 | 152200 | 5686051350 | 14790 | 14790 | 14790 | 14790 | 0 |
| 224 | 20230712 | 152100 | 5686051350 | 14790 | 14790 | 14790 | 14790 | 0 |
| 225 | 20230712 | 152000 | 5686051350 | 14790 | 14790 | 14790 | 14790 | 0 |
| 226 | 20230712 | 151900 | 5686051350 | 14790 | 14810 | 14810 | 14790 | 2535 |
| 227 | 20230712 | 151800 | 5648538440 | 14800 | 14800 | 14810 | 14800 | 1476 |
| 228 | 20230712 | 151700 | 5626687530 | 14800 | 14820 | 14820 | 14800 | 1589 |
| 229 | 20230712 | 151600 | 5603151810 | 14810 | 14810 | 14810 | 14810 | 357 |
| 230 | 20230712 | 151500 | 5597864640 | 14810 | 14820 | 14830 | 14810 | 951 |
| 231 | 20230712 | 151400 | 5583775580 | 14820 | 14810 | 14820 | 14810 | 992 |
| 232 | 20230712 | 151300 | 5569078980 | 14820 | 14810 | 14820 | 14800 | 469 |
| 233 | 20230712 | 151200 | 5562133550 | 14820 | 14800 | 14820 | 14800 | 118 |
| 234 | 20230712 | 151100 | 5560384880 | 14800 | 14790 | 14810 | 14790 | 153 |
| 235 | 20230712 | 151000 | 5558120990 | 14790 | 14820 | 14820 | 14790 | 62 |
| 236 | 20230712 | 150900 | 5557202470 | 14820 | 14820 | 14820 | 14820 | 111 |
| 237 | 20230712 | 150800 | 5555557450 | 14830 | 14790 | 14830 | 14770 | 901 |
| 238 | 20230712 | 150700 | 5542229000 | 14770 | 14760 | 14790 | 14760 | 61 |
| 239 | 20230712 | 150600 | 5541328510 | 14760 | 14740 | 14780 | 14740 | 304 |
| 240 | 20230712 | 150500 | 5536843080 | 14740 | 14770 | 14780 | 14740 | 1277 |
| 241 | 20230712 | 150400 | 5518002140 | 14760 | 14790 | 14800 | 14760 | 638 |
| 242 | 20230712 | 150300 | 5508574410 | 14790 | 14810 | 14810 | 14790 | 952 |
| 243 | 20230712 | 150200 | 5494486530 | 14810 | 14820 | 14820 | 14810 | 5 |
| 244 | 20230712 | 150100 | 5494412440 | 14810 | 14790 | 14810 | 14790 | 31 |
| 245 | 20230712 | 150000 | 5493953630 | 14790 | 14800 | 14800 | 14790 | 698 |
| 246 | 20230712 | 145900 | 5483629960 | 14790 | 14790 | 14790 | 14790 | 24 |
| 247 | 20230712 | 145800 | 5483275000 | 14790 | 14850 | 14850 | 14790 | 52 |
| 248 | 20230712 | 145700 | 5482505620 | 14850 | 14800 | 14850 | 14800 | 222 |
| 249 | 20230712 | 145600 | 5479219670 | 14790 | 14860 | 14860 | 14790 | 1300 |
| 250 | 20230712 | 145500 | 5459962500 | 14850 | 14860 | 14860 | 14850 | 43 |
| 251 | 20230712 | 145400 | 5459323650 | 14850 | 14860 | 14860 | 14850 | 585 |
| 252 | 20230712 | 145300 | 5450635010 | 14850 | 14850 | 14860 | 14850 | 353 |
| 253 | 20230712 | 145200 | 5445391950 | 14800 | 14810 | 14860 | 14800 | 61 |
| 254 | 20230712 | 145100 | 5444487830 | 14810 | 14800 | 14810 | 14800 | 1052 |
| 255 | 20230712 | 145000 | 5428911260 | 14800 | 14810 | 14810 | 14790 | 925 |
| 256 | 20230712 | 144900 | 5415222400 | 14810 | 14820 | 14820 | 14810 | 256 |
| 257 | 20230712 | 144800 | 5411429210 | 14820 | 14860 | 14860 | 14820 | 463 |
| 258 | 20230712 | 144700 | 5404560030 | 14850 | 14850 | 14860 | 14850 | 265 |
| 259 | 20230712 | 144600 | 5400624660 | 14850 | 14860 | 14880 | 14850 | 72 |
| 260 | 20230712 | 144500 | 5399554710 | 14890 | 14840 | 14890 | 14840 | 404 |
| 261 | 20230712 | 144400 | 5393549890 | 14850 | 14850 | 14850 | 14850 | 1 |
| 262 | 20230712 | 144300 | 5393535040 | 14820 | 14780 | 14820 | 14780 | 1654 |
| 263 | 20230712 | 144200 | 5369042140 | 14780 | 14790 | 14810 | 14780 | 476 |
| 264 | 20230712 | 144100 | 5362000730 | 14790 | 14780 | 14790 | 14760 | 544 |
| 265 | 20230712 | 144000 | 5353958680 | 14780 | 14760 | 14780 | 14760 | 569 |
| 266 | 20230712 | 143900 | 5345558660 | 14760 | 14780 | 14780 | 14760 | 1022 |
| 267 | 20230712 | 143800 | 5330471290 | 14780 | 14770 | 14780 | 14770 | 218 |
| 268 | 20230712 | 143700 | 5327251070 | 14770 | 14780 | 14780 | 14770 | 803 |
| 269 | 20230712 | 143600 | 5315384290 | 14780 | 14780 | 14790 | 14780 | 112 |
| 270 | 20230712 | 143500 | 5313728750 | 14780 | 14780 | 14780 | 14780 | 1 |
| 271 | 20230712 | 143400 | 5313713970 | 14790 | 14780 | 14790 | 14780 | 330 |
| 272 | 20230712 | 143300 | 5308834670 | 14790 | 14790 | 14790 | 14780 | 165 |
| 273 | 20230712 | 143200 | 5306394410 | 14800 | 14800 | 14800 | 14800 | 128 |
| 274 | 20230712 | 143100 | 5304500010 | 14810 | 14810 | 14810 | 14800 | 51 |
| 275 | 20230712 | 143000 | 5303745100 | 14800 | 14800 | 14800 | 14800 | 46 |
| 276 | 20230712 | 142900 | 5303064300 | 14790 | 14790 | 14790 | 14790 | 40 |
| 277 | 20230712 | 142800 | 5302472700 | 14810 | 14790 | 14810 | 14790 | 11 |
| 278 | 20230712 | 142700 | 5302309910 | 14780 | 14800 | 14800 | 14780 | 454 |
| 279 | 20230712 | 142600 | 5295593090 | 14800 | 14800 | 14800 | 14800 | 250 |
| 280 | 20230712 | 142500 | 5291893090 | 14800 | 14800 | 14800 | 14800 | 81 |
| 281 | 20230712 | 142400 | 5290694290 | 14810 | 14820 | 14820 | 14800 | 370 |
| 282 | 20230712 | 142300 | 5285216250 | 14820 | 14820 | 14820 | 14820 | 10 |
| 283 | 20230712 | 142200 | 5285068050 | 14820 | 14840 | 14840 | 14820 | 6 |
| 284 | 20230712 | 142100 | 5284979030 | 14850 | 14880 | 14890 | 14800 | 2934 |
| 285 | 20230712 | 142000 | 5241453180 | 14860 | 14890 | 14890 | 14860 | 390 |
| 286 | 20230712 | 141900 | 5235654280 | 14890 | 14870 | 14900 | 14870 | 368 |
| 287 | 20230712 | 141800 | 5230176100 | 14860 | 14860 | 14860 | 14860 | 849 |
| 288 | 20230712 | 141700 | 5217559960 | 14860 | 14860 | 14860 | 14860 | 32 |
| 289 | 20230712 | 141600 | 5217084440 | 14880 | 14870 | 14880 | 14860 | 160 |
| 290 | 20230712 | 141500 | 5214705320 | 14880 | 14880 | 14880 | 14880 | 34 |
| 291 | 20230712 | 141400 | 5214199400 | 14880 | 14870 | 14880 | 14870 | 28 |
| 292 | 20230712 | 141300 | 5213782810 | 14870 | 14870 | 14870 | 14870 | 243 |
| 293 | 20230712 | 141200 | 5210169400 | 14870 | 14840 | 14880 | 14840 | 258 |
| 294 | 20230712 | 141100 | 5206333000 | 14840 | 14850 | 14870 | 14840 | 361 |
| 295 | 20230712 | 141000 | 5200974180 | 14840 | 14840 | 14840 | 14840 | 108 |
| 296 | 20230712 | 140900 | 5199371460 | 14830 | 14830 | 14830 | 14830 | 12 |
| 297 | 20230712 | 140800 | 5199193500 | 14870 | 14860 | 14870 | 14840 | 93 |
| 298 | 20230712 | 140700 | 5197812440 | 14860 | 14850 | 14860 | 14850 | 31 |
| 299 | 20230712 | 140600 | 5197352080 | 14850 | 14850 | 14850 | 14850 | 418 |
| 300 | 20230712 | 140500 | 5191144780 | 14850 | 14870 | 14870 | 14850 | 191 |
| 301 | 20230712 | 140400 | 5188308100 | 14850 | 14850 | 14850 | 14850 | 5 |
| 302 | 20230712 | 140300 | 5188233850 | 14850 | 14850 | 14880 | 14850 | 36 |
| 303 | 20230712 | 140200 | 5187699220 | 14880 | 14830 | 14880 | 14830 | 432 |
| 304 | 20230712 | 140100 | 5181291960 | 14820 | 14820 | 14820 | 14810 | 305 |
| 305 | 20230712 | 140000 | 5176773860 | 14820 | 14820 | 14820 | 14810 | 1382 |
| 306 | 20230712 | 135900 | 5156304450 | 14810 | 14810 | 14810 | 14810 | 0 |
| 307 | 20230712 | 135800 | 5156304450 | 14810 | 14830 | 14830 | 14810 | 629 |
| 308 | 20230712 | 135700 | 5146985930 | 14860 | 14860 | 14860 | 14860 | 3 |
| 309 | 20230712 | 135600 | 5146941350 | 14860 | 14850 | 14860 | 14850 | 239 |
| 310 | 20230712 | 135500 | 5143390010 | 14820 | 14820 | 14820 | 14820 | 320 |
| 311 | 20230712 | 135400 | 5138647610 | 14820 | 14880 | 14900 | 14820 | 735 |
| 312 | 20230712 | 135300 | 5127731820 | 14870 | 14870 | 14870 | 14870 | 4 |
| 313 | 20230712 | 135200 | 5127672340 | 14830 | 14840 | 14840 | 14830 | 232 |
| 314 | 20230712 | 135100 | 5124229560 | 14850 | 14880 | 14880 | 14850 | 140 |
| 315 | 20230712 | 135000 | 5122149750 | 14870 | 14880 | 14880 | 14870 | 188 |
| 316 | 20230712 | 134900 | 5119354180 | 14870 | 14870 | 14870 | 14870 | 0 |
| 317 | 20230712 | 134800 | 5119354180 | 14870 | 14870 | 14870 | 14870 | 20 |
| 318 | 20230712 | 134700 | 5119056780 | 14870 | 14890 | 14890 | 14870 | 75 |
| 319 | 20230712 | 134600 | 5117940730 | 14890 | 14890 | 14890 | 14890 | 0 |
| 320 | 20230712 | 134500 | 5117940730 | 14890 | 14900 | 14900 | 14880 | 76 |
| 321 | 20230712 | 134400 | 5116808440 | 14900 | 14820 | 14900 | 14820 | 361 |
| 322 | 20230712 | 134300 | 5111443510 | 14880 | 14880 | 14880 | 14880 | 80 |
| 323 | 20230712 | 134200 | 5110253110 | 14890 | 14870 | 14900 | 14870 | 408 |
| 324 | 20230712 | 134100 | 5104182080 | 14910 | 14840 | 14910 | 14840 | 200 |
| 325 | 20230712 | 134000 | 5101205690 | 14850 | 14850 | 14850 | 14850 | 1 |
| 326 | 20230712 | 133900 | 5101190840 | 14850 | 14860 | 14860 | 14830 | 20 |
| 327 | 20230712 | 133800 | 5100893960 | 14860 | 14850 | 14860 | 14800 | 518 |
| 328 | 20230712 | 133700 | 5093226650 | 14890 | 14830 | 14900 | 14790 | 402 |
| 329 | 20230712 | 133600 | 5087258450 | 14790 | 14800 | 14800 | 14790 | 350 |
| 330 | 20230712 | 133500 | 5082080760 | 14800 | 14790 | 14800 | 14790 | 365 |
| 331 | 20230712 | 133400 | 5076682210 | 14830 | 14790 | 14840 | 14790 | 63 |
| 332 | 20230712 | 133300 | 5075747950 | 14830 | 14800 | 14830 | 14790 | 54 |
| 333 | 20230712 | 133200 | 5074948640 | 14790 | 14820 | 14820 | 14770 | 238 |
| 334 | 20230712 | 133100 | 5071429570 | 14770 | 14830 | 14830 | 14770 | 1147 |
| 335 | 20230712 | 133000 | 5054483600 | 14810 | 14810 | 14810 | 14810 | 100 |
| 336 | 20230712 | 132900 | 5053002600 | 14810 | 14820 | 14820 | 14810 | 260 |
| 337 | 20230712 | 132800 | 5049151600 | 14820 | 14820 | 14820 | 14820 | 0 |
| 338 | 20230712 | 132700 | 5049151600 | 14820 | 14860 | 14860 | 14780 | 1301 |
| 339 | 20230712 | 132600 | 5029866260 | 14850 | 14850 | 14850 | 14830 | 672 |
| 340 | 20230712 | 132500 | 5019888640 | 14840 | 14810 | 14850 | 14810 | 184 |
| 341 | 20230712 | 132400 | 5017157570 | 14800 | 14800 | 14800 | 14800 | 107 |
| 342 | 20230712 | 132300 | 5015573970 | 14800 | 14800 | 14800 | 14800 | 1 |
| 343 | 20230712 | 132200 | 5015559170 | 14790 | 14800 | 14800 | 14790 | 33 |
| 344 | 20230712 | 132100 | 5015070890 | 14780 | 14790 | 14790 | 14780 | 98 |
| 345 | 20230712 | 132000 | 5013622380 | 14790 | 14780 | 14790 | 14770 | 140 |
| 346 | 20230712 | 131900 | 5011553020 | 14770 | 14780 | 14780 | 14770 | 355 |
| 347 | 20230712 | 131800 | 5006306460 | 14780 | 14770 | 14790 | 14770 | 852 |
| 348 | 20230712 | 131700 | 4993713280 | 14780 | 14770 | 14780 | 14770 | 3 |
| 349 | 20230712 | 131600 | 4993668950 | 14770 | 14770 | 14770 | 14770 | 84 |
| 350 | 20230712 | 131500 | 4992428270 | 14770 | 14780 | 14780 | 14770 | 183 |
| 351 | 20230712 | 131400 | 4989723730 | 14790 | 14770 | 14790 | 14770 | 44 |
| 352 | 20230712 | 131300 | 4989073500 | 14780 | 14760 | 14780 | 14760 | 89 |
| 353 | 20230712 | 131200 | 4987758790 | 14770 | 14770 | 14780 | 14770 | 569 |
| 354 | 20230712 | 131100 | 4979354560 | 14780 | 14760 | 14780 | 14760 | 52 |
| 355 | 20230712 | 131000 | 4978587000 | 14760 | 14760 | 14760 | 14760 | 165 |
| 356 | 20230712 | 130900 | 4976151600 | 14760 | 14760 | 14760 | 14750 | 590 |
| 357 | 20230712 | 130800 | 4967443350 | 14760 | 14780 | 14780 | 14760 | 544 |
| 358 | 20230712 | 130700 | 4959409240 | 14780 | 14800 | 14800 | 14780 | 301 |
| 359 | 20230712 | 130600 | 4954958640 | 14800 | 14770 | 14800 | 14770 | 17 |
| 360 | 20230712 | 130500 | 4954707490 | 14760 | 14770 | 14810 | 14760 | 437 |
| 361 | 20230712 | 130400 | 4948254690 | 14770 | 14770 | 14770 | 14750 | 677 |
| 362 | 20230712 | 130300 | 4938262750 | 14770 | 14780 | 14810 | 14750 | 1525 |
| 363 | 20230712 | 130200 | 4915752270 | 14780 | 14810 | 14810 | 14780 | 4168 |
| 364 | 20230712 | 130100 | 4854067360 | 14810 | 14820 | 14820 | 14810 | 617 |
| 365 | 20230712 | 130000 | 4844927280 | 14810 | 14850 | 14850 | 14810 | 105 |
| 366 | 20230712 | 125900 | 4843371980 | 14810 | 14830 | 14830 | 14810 | 3 |
| 367 | 20230712 | 125800 | 4843327530 | 14810 | 14850 | 14850 | 14810 | 1972 |
| 368 | 20230712 | 125700 | 4814103190 | 14850 | 14840 | 14850 | 14840 | 97 |
| 369 | 20230712 | 125600 | 4812663670 | 14850 | 14840 | 14850 | 14840 | 124 |
| 370 | 20230712 | 125500 | 4810823420 | 14840 | 14830 | 14840 | 14830 | 295 |
| 371 | 20230712 | 125400 | 4806446620 | 14830 | 14830 | 14830 | 14830 | 74 |
| 372 | 20230712 | 125300 | 4805349200 | 14830 | 14830 | 14830 | 14830 | 199 |
| 373 | 20230712 | 125200 | 4802398030 | 14830 | 14830 | 14830 | 14830 | 20 |
| 374 | 20230712 | 125100 | 4802101430 | 14830 | 14830 | 14830 | 14830 | 4 |
| 375 | 20230712 | 125000 | 4802042110 | 14820 | 14830 | 14830 | 14820 | 319 |
| 376 | 20230712 | 124900 | 4797313940 | 14820 | 14830 | 14830 | 14820 | 641 |
| 377 | 20230712 | 124800 | 4787814090 | 14830 | 14830 | 14830 | 14830 | 225 |
| 378 | 20230712 | 124700 | 4784477340 | 14820 | 14820 | 14840 | 14820 | 710 |
| 379 | 20230712 | 124600 | 4773949320 | 14820 | 14830 | 14840 | 14820 | 124 |
| 380 | 20230712 | 124500 | 4772111060 | 14820 | 14840 | 14840 | 14820 | 145 |
| 381 | 20230712 | 124400 | 4769960070 | 14830 | 14830 | 14830 | 14830 | 399 |
| 382 | 20230712 | 124300 | 4764042900 | 14830 | 14840 | 14840 | 14830 | 131 |
| 383 | 20230712 | 124200 | 4762099590 | 14850 | 14850 | 14850 | 14850 | 256 |
| 384 | 20230712 | 124100 | 4758297990 | 14850 | 14850 | 14850 | 14850 | 32 |
| 385 | 20230712 | 124000 | 4757822790 | 14830 | 14830 | 14830 | 14830 | 3 |
| 386 | 20230712 | 123900 | 4757778300 | 14810 | 14840 | 14850 | 14810 | 1214 |
| 387 | 20230712 | 123800 | 4739776540 | 14830 | 14840 | 14840 | 14830 | 299 |
| 388 | 20230712 | 123700 | 4735341540 | 14840 | 14870 | 14870 | 14840 | 450 |
| 389 | 20230712 | 123600 | 4728662150 | 14890 | 14850 | 14890 | 14840 | 112 |
| 390 | 20230712 | 123500 | 4726999340 | 14850 | 14850 | 14850 | 14850 | 260 |
| 391 | 20230712 | 123400 | 4723138340 | 14850 | 14860 | 14860 | 14850 | 600 |
| 392 | 20230712 | 123300 | 4714227540 | 14850 | 14850 | 14850 | 14850 | 0 |
| 393 | 20230712 | 123200 | 4714227540 | 14850 | 14880 | 14880 | 14850 | 1486 |
| 394 | 20230712 | 123100 | 4692151950 | 14880 | 14890 | 14890 | 14880 | 63 |
| 395 | 20230712 | 123000 | 4691214010 | 14880 | 14880 | 14880 | 14880 | 175 |
| 396 | 20230712 | 122900 | 4688610010 | 14880 | 14880 | 14880 | 14880 | 0 |
| 397 | 20230712 | 122800 | 4688610010 | 14880 | 14880 | 14880 | 14880 | 0 |
| 398 | 20230712 | 122700 | 4688610010 | 14880 | 14910 | 14910 | 14880 | 63 |
| 399 | 20230712 | 122600 | 4687670770 | 14910 | 14930 | 14930 | 14910 | 145 |
| 400 | 20230712 | 122500 | 4685508010 | 14920 | 14910 | 14930 | 14860 | 437 |
| 401 | 20230712 | 122400 | 4679001850 | 14910 | 14910 | 14910 | 14910 | 10 |
| 402 | 20230712 | 122300 | 4678852750 | 14890 | 14890 | 14890 | 14890 | 49 |
| 403 | 20230712 | 122200 | 4678123140 | 14910 | 14920 | 14920 | 14910 | 60 |
| 404 | 20230712 | 122100 | 4677228440 | 14920 | 14920 | 14920 | 14920 | 1 |
| 405 | 20230712 | 122000 | 4677213520 | 14880 | 14870 | 14880 | 14870 | 50 |
| 406 | 20230712 | 121900 | 4676469640 | 14860 | 14870 | 14870 | 14860 | 215 |
| 407 | 20230712 | 121800 | 4673272870 | 14870 | 14870 | 14870 | 14870 | 191 |
| 408 | 20230712 | 121700 | 4670432700 | 14930 | 14930 | 14930 | 14930 | 0 |
| 409 | 20230712 | 121600 | 4670432700 | 14930 | 14860 | 14930 | 14860 | 1087 |
| 410 | 20230712 | 121500 | 4654279250 | 14860 | 14900 | 14900 | 14860 | 2104 |
| 411 | 20230712 | 121400 | 4622997480 | 14900 | 14910 | 14910 | 14900 | 110 |
| 412 | 20230712 | 121300 | 4621358320 | 14910 | 14910 | 14920 | 14910 | 160 |
| 413 | 20230712 | 121200 | 4618972670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 414 | 20230712 | 121100 | 4618972670 | 14900 | 14900 | 14900 | 14900 | 180 |
| 415 | 20230712 | 121000 | 4616290670 | 14900 | 14900 | 14900 | 14900 | 0 |
| 416 | 20230712 | 120900 | 4616290670 | 14900 | 14910 | 14910 | 14900 | 117 |
| 417 | 20230712 | 120800 | 4614547160 | 14910 | 14910 | 14910 | 14910 | 101 |
| 418 | 20230712 | 120700 | 4613041250 | 14930 | 14930 | 14930 | 14930 | 5 |
| 419 | 20230712 | 120600 | 4612966600 | 14940 | 14940 | 14940 | 14940 | 0 |
| 420 | 20230712 | 120500 | 4612966600 | 14940 | 14940 | 14940 | 14940 | 10 |
| 421 | 20230712 | 120400 | 4612817200 | 14930 | 14930 | 14930 | 14930 | 63 |
| 422 | 20230712 | 120300 | 4611876610 | 14930 | 14930 | 14930 | 14930 | 1 |
| 423 | 20230712 | 120200 | 4611861680 | 14930 | 14890 | 14930 | 14890 | 11 |
| 424 | 20230712 | 120100 | 4611697850 | 14930 | 14880 | 14930 | 14880 | 5 |
| 425 | 20230712 | 120000 | 4611623400 | 14880 | 14890 | 14890 | 14880 | 401 |
| 426 | 20230712 | 115900 | 4605655890 | 14890 | 14890 | 14890 | 14890 | 32 |
| 427 | 20230712 | 115800 | 4605179410 | 14880 | 14940 | 14940 | 14880 | 6 |
| 428 | 20230712 | 115700 | 4605089830 | 14940 | 14880 | 14940 | 14880 | 31 |
| 429 | 20230712 | 115600 | 4604627890 | 14880 | 14880 | 14920 | 14880 | 21 |
| 430 | 20230712 | 115500 | 4604315330 | 14920 | 14900 | 14940 | 14870 | 1012 |
| 431 | 20230712 | 115400 | 4589245770 | 14900 | 14900 | 14900 | 14900 | 0 |
| 432 | 20230712 | 115300 | 4589245770 | 14900 | 14920 | 14920 | 14900 | 232 |
| 433 | 20230712 | 115200 | 4585785260 | 14920 | 14920 | 14920 | 14920 | 8 |
| 434 | 20230712 | 115100 | 4585665900 | 14950 | 14920 | 14950 | 14920 | 89 |
| 435 | 20230712 | 115000 | 4584337660 | 14950 | 14930 | 14950 | 14930 | 89 |
| 436 | 20230712 | 114900 | 4583007810 | 14950 | 14930 | 14950 | 14920 | 121 |
| 437 | 20230712 | 114800 | 4581200110 | 14920 | 14910 | 14930 | 14910 | 236 |
| 438 | 20230712 | 114700 | 4577678970 | 14930 | 14900 | 14930 | 14900 | 117 |
| 439 | 20230712 | 114600 | 4575934140 | 14900 | 14920 | 14920 | 14900 | 120 |
| 440 | 20230712 | 114500 | 4574146120 | 14920 | 14920 | 14920 | 14920 | 7 |
| 441 | 20230712 | 114400 | 4574041680 | 14920 | 14920 | 14920 | 14900 | 404 |
| 442 | 20230712 | 114300 | 4568016200 | 14880 | 14860 | 14880 | 14860 | 1155 |
| 443 | 20230712 | 114200 | 4550846700 | 14860 | 14880 | 14880 | 14860 | 1414 |
| 444 | 20230712 | 114100 | 4529823570 | 14910 | 14920 | 14920 | 14870 | 173 |
| 445 | 20230712 | 114000 | 4527250500 | 14870 | 14880 | 14890 | 14870 | 1028 |
| 446 | 20230712 | 113900 | 4511948730 | 14880 | 14880 | 14890 | 14880 | 489 |
| 447 | 20230712 | 113800 | 4504672200 | 14880 | 14910 | 14910 | 14880 | 2049 |
| 448 | 20230712 | 113700 | 4474168110 | 14920 | 14930 | 14930 | 14920 | 32 |
| 449 | 20230712 | 113600 | 4473690540 | 14930 | 14900 | 14930 | 14900 | 550 |
| 450 | 20230712 | 113500 | 4465493970 | 14900 | 14920 | 14930 | 14900 | 2787 |
| 451 | 20230712 | 113400 | 4423961650 | 14930 | 14930 | 14930 | 14910 | 1868 |
| 452 | 20230712 | 113300 | 4396096150 | 14930 | 14940 | 14940 | 14930 | 743 |
| 453 | 20230712 | 113200 | 4384996110 | 14940 | 14950 | 14950 | 14940 | 186 |
| 454 | 20230712 | 113100 | 4382216800 | 14960 | 14980 | 14980 | 14950 | 403 |
| 455 | 20230712 | 113000 | 4376184190 | 14970 | 14950 | 14970 | 14950 | 456 |
| 456 | 20230712 | 112900 | 4369358000 | 14950 | 14960 | 14960 | 14950 | 1093 |
| 457 | 20230712 | 112800 | 4353014600 | 14960 | 14960 | 14970 | 14960 | 108 |
| 458 | 20230712 | 112700 | 4351398620 | 14970 | 14960 | 14970 | 14960 | 506 |
| 459 | 20230712 | 112600 | 4343828180 | 14960 | 14980 | 14980 | 14960 | 1352 |
| 460 | 20230712 | 112500 | 4323594120 | 14980 | 14980 | 14980 | 14980 | 40 |
| 461 | 20230712 | 112400 | 4322994920 | 15000 | 15000 | 15000 | 15000 | 110 |
| 462 | 20230712 | 112300 | 4321344920 | 15000 | 15000 | 15000 | 15000 | 1 |
| 463 | 20230712 | 112200 | 4321329920 | 14980 | 14990 | 14990 | 14980 | 189 |
| 464 | 20230712 | 112100 | 4318498330 | 14990 | 15000 | 15010 | 14990 | 207 |
| 465 | 20230712 | 112000 | 4315393960 | 15010 | 15000 | 15010 | 15000 | 9 |
| 466 | 20230712 | 111900 | 4315258940 | 15010 | 15010 | 15010 | 15000 | 187 |
| 467 | 20230712 | 111800 | 4312453760 | 15020 | 15000 | 15020 | 15000 | 16 |
| 468 | 20230712 | 111700 | 4312213740 | 15030 | 15020 | 15030 | 15020 | 220 |
| 469 | 20230712 | 111600 | 4308907380 | 15030 | 14980 | 15030 | 14980 | 188 |
| 470 | 20230712 | 111500 | 4306086610 | 15000 | 14980 | 15000 | 14980 | 315 |
| 471 | 20230712 | 111400 | 4301367880 | 14980 | 14980 | 14980 | 14980 | 27 |
| 472 | 20230712 | 111300 | 4300963420 | 14980 | 15000 | 15000 | 14980 | 2 |
| 473 | 20230712 | 111200 | 4300933440 | 14980 | 14980 | 14980 | 14980 | 66 |
| 474 | 20230712 | 111100 | 4299944760 | 15000 | 14980 | 15000 | 14980 | 8 |
| 475 | 20230712 | 111000 | 4299824880 | 15000 | 14970 | 15000 | 14970 | 74 |
| 476 | 20230712 | 110900 | 4298716420 | 14970 | 14970 | 14970 | 14970 | 90 |
| 477 | 20230712 | 110800 | 4297369120 | 14980 | 14980 | 15000 | 14970 | 134 |
| 478 | 20230712 | 110700 | 4295362180 | 14970 | 14970 | 14970 | 14970 | 257 |
| 479 | 20230712 | 110600 | 4291514890 | 14970 | 14980 | 14990 | 14970 | 63 |
| 480 | 20230712 | 110500 | 4290570940 | 14970 | 14980 | 14980 | 14970 | 1335 |
| 481 | 20230712 | 110400 | 4270585070 | 14980 | 15020 | 15020 | 14980 | 35 |
| 482 | 20230712 | 110300 | 4270060560 | 15030 | 15050 | 15050 | 14990 | 689 |
| 483 | 20230712 | 110200 | 4259710500 | 15050 | 15050 | 15050 | 15050 | 2 |
| 484 | 20230712 | 110100 | 4259680400 | 15050 | 15030 | 15050 | 15030 | 10 |
| 485 | 20230712 | 110000 | 4259530040 | 15060 | 15060 | 15060 | 15060 | 1 |
| 486 | 20230712 | 105900 | 4259514980 | 15030 | 15040 | 15040 | 15030 | 200 |
| 487 | 20230712 | 105800 | 4256508900 | 15040 | 15050 | 15050 | 15040 | 2 |
| 488 | 20230712 | 105700 | 4256478810 | 15040 | 15080 | 15080 | 15040 | 579 |
| 489 | 20230712 | 105600 | 4247764300 | 15080 | 15080 | 15080 | 15080 | 66 |
| 490 | 20230712 | 105500 | 4246769020 | 15090 | 15080 | 15090 | 15080 | 76 |
| 491 | 20230712 | 105400 | 4245622840 | 15080 | 15050 | 15080 | 15050 | 28 |
| 492 | 20230712 | 105300 | 4245201170 | 15080 | 14980 | 15080 | 14980 | 6188 |
| 493 | 20230712 | 105200 | 4152460160 | 14980 | 14980 | 14980 | 14950 | 130 |
| 494 | 20230712 | 105100 | 4150514450 | 14970 | 14960 | 14970 | 14950 | 72 |
| 495 | 20230712 | 105000 | 4149437790 | 14970 | 14990 | 15000 | 14970 | 735 |
| 496 | 20230712 | 104900 | 4138428020 | 15020 | 14980 | 15020 | 14980 | 299 |
| 497 | 20230712 | 104800 | 4133948710 | 14980 | 14960 | 14980 | 14950 | 1176 |
| 498 | 20230712 | 104700 | 4116341670 | 14970 | 14970 | 14970 | 14960 | 113 |
| 499 | 20230712 | 104600 | 4114651070 | 14970 | 14980 | 14980 | 14930 | 346 |
| 500 | 20230712 | 104500 | 4109478810 | 14920 | 15030 | 15030 | 14920 | 1192 |
| 501 | 20230712 | 104400 | 4091626600 | 15030 | 15030 | 15030 | 15030 | 434 |
| 502 | 20230712 | 104300 | 4085103580 | 15030 | 15030 | 15030 | 15030 | 0 |
| 503 | 20230712 | 104200 | 4085103580 | 15030 | 15030 | 15070 | 15030 | 52 |
| 504 | 20230712 | 104100 | 4084321980 | 14980 | 14980 | 15030 | 14980 | 857 |
| 505 | 20230712 | 104000 | 4071468690 | 14960 | 14970 | 14980 | 14900 | 5224 |
| 506 | 20230712 | 103900 | 3993563360 | 14970 | 14950 | 14970 | 14950 | 195 |
| 507 | 20230712 | 103800 | 3990644470 | 14930 | 14950 | 14980 | 14930 | 1881 |
| 508 | 20230712 | 103700 | 3962531460 | 14950 | 14990 | 14990 | 14950 | 305 |
| 509 | 20230712 | 103600 | 3957966730 | 15000 | 15070 | 15070 | 15000 | 540 |
| 510 | 20230712 | 103500 | 3949856660 | 15070 | 14980 | 15070 | 14940 | 3499 |
| 511 | 20230712 | 103400 | 3897531300 | 14970 | 15000 | 15000 | 14970 | 308 |
| 512 | 20230712 | 103300 | 3892916970 | 15000 | 15070 | 15070 | 14990 | 1818 |
| 513 | 20230712 | 103200 | 3865628800 | 15070 | 15070 | 15080 | 15070 | 144 |
| 514 | 20230712 | 103100 | 3863458610 | 15070 | 15070 | 15100 | 15070 | 98 |
| 515 | 20230712 | 103000 | 3861981720 | 15100 | 15080 | 15100 | 15070 | 15 |
| 516 | 20230712 | 102900 | 3861755520 | 15090 | 15090 | 15090 | 15090 | 51 |
| 517 | 20230712 | 102800 | 3860985930 | 15100 | 15100 | 15100 | 15100 | 1 |
| 518 | 20230712 | 102700 | 3860970830 | 15100 | 15070 | 15100 | 15060 | 7 |
| 519 | 20230712 | 102600 | 3860865360 | 15080 | 15080 | 15080 | 15080 | 53 |
| 520 | 20230712 | 102500 | 3860066120 | 15080 | 15080 | 15080 | 15080 | 16 |
| 521 | 20230712 | 102400 | 3859824840 | 15080 | 15100 | 15100 | 15080 | 8 |
| 522 | 20230712 | 102300 | 3859704140 | 15110 | 15080 | 15110 | 15080 | 292 |
| 523 | 20230712 | 102200 | 3855295370 | 15080 | 15100 | 15100 | 15060 | 895 |
| 524 | 20230712 | 102100 | 3841800020 | 15100 | 15120 | 15120 | 15100 | 1164 |
| 525 | 20230712 | 102000 | 3824218290 | 15120 | 15120 | 15130 | 15120 | 529 |
| 526 | 20230712 | 101900 | 3816219800 | 15120 | 15110 | 15130 | 15110 | 64 |
| 527 | 20230712 | 101800 | 3815251990 | 15120 | 15120 | 15120 | 15120 | 1971 |
| 528 | 20230712 | 101700 | 3785450470 | 15120 | 15110 | 15130 | 15110 | 411 |
| 529 | 20230712 | 101600 | 3779235200 | 15110 | 15130 | 15130 | 15110 | 290 |
| 530 | 20230712 | 101500 | 3774853240 | 15110 | 15100 | 15110 | 15100 | 195 |
| 531 | 20230712 | 101400 | 3771907820 | 15100 | 15130 | 15130 | 15100 | 498 |
| 532 | 20230712 | 101300 | 3764375420 | 15130 | 15150 | 15160 | 15130 | 264 |
| 533 | 20230712 | 101200 | 3760376400 | 15140 | 15130 | 15150 | 15130 | 560 |
| 534 | 20230712 | 101100 | 3751901380 | 15130 | 15130 | 15140 | 15090 | 140 |
| 535 | 20230712 | 101000 | 3749784570 | 15120 | 15120 | 15120 | 15110 | 304 |
| 536 | 20230712 | 100900 | 3745188190 | 15110 | 15090 | 15110 | 15080 | 444 |
| 537 | 20230712 | 100800 | 3738489250 | 15100 | 15100 | 15110 | 15100 | 179 |
| 538 | 20230712 | 100700 | 3735785860 | 15100 | 14980 | 15100 | 14980 | 1653 |
| 539 | 20230712 | 100600 | 3710971080 | 14970 | 14940 | 14970 | 14930 | 2189 |
| 540 | 20230712 | 100500 | 3678259790 | 14930 | 14960 | 14960 | 14930 | 2353 |
| 541 | 20230712 | 100400 | 3643090600 | 14970 | 14990 | 14990 | 14970 | 375 |
| 542 | 20230712 | 100300 | 3637475890 | 14960 | 14980 | 14990 | 14960 | 1935 |
| 543 | 20230712 | 100200 | 3608507080 | 14970 | 14990 | 15000 | 14970 | 2405 |
| 544 | 20230712 | 100100 | 3572463590 | 15010 | 15030 | 15030 | 14990 | 3094 |
| 545 | 20230712 | 100000 | 3526026640 | 15030 | 15040 | 15040 | 15020 | 501 |
| 546 | 20230712 | 095900 | 3518496030 | 15030 | 15050 | 15050 | 15030 | 1240 |
| 547 | 20230712 | 095800 | 3499844880 | 15040 | 15040 | 15050 | 15020 | 519 |
| 548 | 20230712 | 095700 | 3492046000 | 15040 | 15060 | 15060 | 15040 | 1221 |
| 549 | 20230712 | 095600 | 3473665300 | 15060 | 15020 | 15060 | 15020 | 1564 |
| 550 | 20230712 | 095500 | 3450151420 | 15020 | 15040 | 15050 | 15020 | 3350 |
| 551 | 20230712 | 095400 | 3399791160 | 15030 | 15060 | 15070 | 15010 | 5660 |
| 552 | 20230712 | 095300 | 3314636140 | 15060 | 15120 | 15120 | 15060 | 6587 |
| 553 | 20230712 | 095200 | 3215186200 | 15120 | 15160 | 15160 | 15120 | 2883 |
| 554 | 20230712 | 095100 | 3171582810 | 15160 | 15160 | 15160 | 15160 | 139 |
| 555 | 20230712 | 095000 | 3169475570 | 15160 | 15140 | 15160 | 15120 | 592 |
| 556 | 20230712 | 094900 | 3160517190 | 15140 | 15130 | 15170 | 15130 | 1143 |
| 557 | 20230712 | 094800 | 3143221900 | 15130 | 15130 | 15140 | 15130 | 585 |
| 558 | 20230712 | 094700 | 3134367230 | 15140 | 15160 | 15160 | 15130 | 1982 |
| 559 | 20230712 | 094600 | 3104349670 | 15160 | 15160 | 15170 | 15150 | 289 |
| 560 | 20230712 | 094500 | 3099967200 | 15150 | 15170 | 15180 | 15150 | 1505 |
| 561 | 20230712 | 094400 | 3077142410 | 15170 | 15180 | 15180 | 15170 | 553 |
| 562 | 20230712 | 094300 | 3068749150 | 15180 | 15170 | 15180 | 15170 | 516 |
| 563 | 20230712 | 094200 | 3060919260 | 15160 | 15160 | 15170 | 15150 | 507 |
| 564 | 20230712 | 094100 | 3053235270 | 15150 | 15150 | 15160 | 15140 | 431 |
| 565 | 20230712 | 094000 | 3046706580 | 15150 | 15150 | 15150 | 15130 | 360 |
| 566 | 20230712 | 093900 | 3041256530 | 15160 | 15140 | 15170 | 15140 | 561 |
| 567 | 20230712 | 093800 | 3032754680 | 15140 | 15140 | 15150 | 15140 | 663 |
| 568 | 20230712 | 093700 | 3022711240 | 15140 | 15140 | 15140 | 15140 | 281 |
| 569 | 20230712 | 093600 | 3018456900 | 15130 | 15120 | 15130 | 15120 | 870 |
| 570 | 20230712 | 093500 | 3005297820 | 15120 | 15120 | 15130 | 15110 | 650 |
| 571 | 20230712 | 093400 | 2995469530 | 15120 | 15130 | 15130 | 15110 | 706 |
| 572 | 20230712 | 093300 | 2984795920 | 15110 | 15120 | 15120 | 15110 | 922 |
| 573 | 20230712 | 093200 | 2970861350 | 15110 | 15130 | 15130 | 15110 | 3166 |
| 574 | 20230712 | 093100 | 2922994310 | 15130 | 15170 | 15170 | 15130 | 1897 |
| 575 | 20230712 | 093000 | 2894258510 | 15160 | 15170 | 15170 | 15160 | 284 |
| 576 | 20230712 | 092900 | 2889950730 | 15170 | 15180 | 15190 | 15160 | 925 |
| 577 | 20230712 | 092800 | 2875918950 | 15190 | 15170 | 15190 | 15150 | 338 |
| 578 | 20230712 | 092700 | 2870791380 | 15150 | 15120 | 15180 | 15120 | 1688 |
| 579 | 20230712 | 092600 | 2845231200 | 15150 | 15130 | 15150 | 15120 | 2678 |
| 580 | 20230712 | 092500 | 2804725690 | 15130 | 15180 | 15180 | 15130 | 1916 |
| 581 | 20230712 | 092400 | 2775690310 | 15160 | 15190 | 15200 | 15160 | 1169 |
| 582 | 20230712 | 092300 | 2757942680 | 15190 | 15220 | 15230 | 15190 | 5994 |
| 583 | 20230712 | 092200 | 2666796440 | 15230 | 15230 | 15240 | 15210 | 2552 |
| 584 | 20230712 | 092100 | 2627952700 | 15240 | 15240 | 15240 | 15220 | 1426 |
| 585 | 20230712 | 092000 | 2606232280 | 15240 | 15260 | 15270 | 15240 | 2129 |
| 586 | 20230712 | 091900 | 2573760000 | 15260 | 15290 | 15290 | 15250 | 2481 |
| 587 | 20230712 | 091800 | 2535871000 | 15290 | 15330 | 15340 | 15280 | 2605 |
| 588 | 20230712 | 091700 | 2496004550 | 15330 | 15360 | 15380 | 15330 | 4020 |
| 589 | 20230712 | 091600 | 2434302260 | 15380 | 15360 | 15390 | 15340 | 2181 |
| 590 | 20230712 | 091500 | 2400831260 | 15360 | 15390 | 15410 | 15360 | 2336 |
| 591 | 20230712 | 091400 | 2364892340 | 15380 | 15430 | 15430 | 15380 | 6351 |
| 592 | 20230712 | 091300 | 2267082620 | 15410 | 15480 | 15510 | 15410 | 7952 |
| 593 | 20230712 | 091200 | 2144188840 | 15480 | 15450 | 15480 | 15400 | 10161 |
| 594 | 20230712 | 091100 | 1987172830 | 15450 | 15340 | 15450 | 15330 | 3830 |
| 595 | 20230712 | 091000 | 1928262620 | 15340 | 15300 | 15350 | 15290 | 3184 |
| 596 | 20230712 | 090900 | 1879449240 | 15300 | 15300 | 15340 | 15260 | 4062 |
| 597 | 20230712 | 090800 | 1817323840 | 15300 | 15350 | 15370 | 15300 | 2767 |
| 598 | 20230712 | 090700 | 1774909370 | 15350 | 15250 | 15370 | 15250 | 4388 |
| 599 | 20230712 | 090600 | 1707735920 | 15240 | 15210 | 15250 | 15200 | 3252 |
| 600 | 20230712 | 090500 | 1658235540 | 15230 | 15360 | 15360 | 15200 | 11087 |
| 601 | 20230712 | 090400 | 1488785760 | 15350 | 15360 | 15390 | 15350 | 3596 |
| 602 | 20230712 | 090300 | 1433537800 | 15360 | 15280 | 15400 | 15280 | 6844 |
| 603 | 20230712 | 090200 | 1328563960 | 15290 | 15420 | 15430 | 15250 | 18509 |
| 604 | 20230712 | 090100 | 1044292570 | 15430 | 15520 | 15540 | 15400 | 20060 |
| 605 | 20230712 | 090000 | 733758410 | 15520 | 15600 | 15610 | 15510 | 47103 |