32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 190800 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 5489 |
| 3 | 20230706 | 190700 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 4 | 20230706 | 190600 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 5 | 20230706 | 190500 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 6 | 20230706 | 190400 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 7 | 20230706 | 190300 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 8 | 20230706 | 190200 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 9 | 20230706 | 190100 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 10 | 20230706 | 190000 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 11 | 20230706 | 185900 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 12 | 20230706 | 185800 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 13 | 20230706 | 185700 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 14 | 20230706 | 185600 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 15 | 20230706 | 185500 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 16 | 20230706 | 185400 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 17 | 20230706 | 185300 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 18 | 20230706 | 185200 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 19 | 20230706 | 185100 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 20 | 20230706 | 185000 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 21 | 20230706 | 184900 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 22 | 20230706 | 184800 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 23 | 20230706 | 184700 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 24 | 20230706 | 184600 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 25 | 20230706 | 184500 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 26 | 20230706 | 184400 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 27 | 20230706 | 184300 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 28 | 20230706 | 184200 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 29 | 20230706 | 184100 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 30 | 20230706 | 184000 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 31 | 20230706 | 183900 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 32 | 20230706 | 183800 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 5489 |
| 33 | 20230706 | 183700 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 34 | 20230706 | 183600 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 35 | 20230706 | 183500 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 36 | 20230706 | 183400 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 37 | 20230706 | 183300 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 38 | 20230706 | 183200 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 39 | 20230706 | 183100 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 40 | 20230706 | 183000 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 41 | 20230706 | 182900 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 42 | 20230706 | 182800 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 43 | 20230706 | 182700 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 44 | 20230706 | 182600 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 45 | 20230706 | 182500 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 46 | 20230706 | 182400 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 47 | 20230706 | 182300 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 48 | 20230706 | 182200 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 49 | 20230706 | 182100 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 50 | 20230706 | 182000 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 51 | 20230706 | 181900 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 52 | 20230706 | 181800 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 53 | 20230706 | 181700 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 54 | 20230706 | 181600 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 55 | 20230706 | 181500 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 56 | 20230706 | 181400 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 57 | 20230706 | 181300 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 58 | 20230706 | 181200 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 59 | 20230706 | 181100 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 60 | 20230706 | 181000 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 61 | 20230706 | 180900 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 62 | 20230706 | 180800 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 5489 |
| 63 | 20230706 | 180700 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 64 | 20230706 | 180600 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 65 | 20230706 | 180500 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 66 | 20230706 | 180400 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 67 | 20230706 | 180300 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 68 | 20230706 | 180200 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 69 | 20230706 | 180100 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 70 | 20230706 | 180000 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 71 | 20230706 | 175900 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 72 | 20230706 | 175800 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 73 | 20230706 | 175700 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 74 | 20230706 | 175600 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 75 | 20230706 | 175500 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 76 | 20230706 | 175400 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 77 | 20230706 | 175300 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 78 | 20230706 | 175200 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 79 | 20230706 | 175100 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 80 | 20230706 | 175000 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 81 | 20230706 | 174900 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 82 | 20230706 | 174800 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 83 | 20230706 | 174700 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 84 | 20230706 | 174600 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 85 | 20230706 | 174500 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 86 | 20230706 | 174400 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 87 | 20230706 | 174300 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 88 | 20230706 | 174200 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 89 | 20230706 | 174100 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 90 | 20230706 | 174000 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 91 | 20230706 | 173900 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 92 | 20230706 | 173800 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 5489 |
| 93 | 20230706 | 173700 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 94 | 20230706 | 173600 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 95 | 20230706 | 173500 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 96 | 20230706 | 173400 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 97 | 20230706 | 173300 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 98 | 20230706 | 173200 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 99 | 20230706 | 173100 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 100 | 20230706 | 173000 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 101 | 20230706 | 172900 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 102 | 20230706 | 172800 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 103 | 20230706 | 172700 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 104 | 20230706 | 172600 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 105 | 20230706 | 172500 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 106 | 20230706 | 172400 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 107 | 20230706 | 172300 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 108 | 20230706 | 172200 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 109 | 20230706 | 172100 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 110 | 20230706 | 172000 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 111 | 20230706 | 171900 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 112 | 20230706 | 171800 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 113 | 20230706 | 171700 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 114 | 20230706 | 171600 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 115 | 20230706 | 171500 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 116 | 20230706 | 171400 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 117 | 20230706 | 171300 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 118 | 20230706 | 171200 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 119 | 20230706 | 171100 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 120 | 20230706 | 171000 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 121 | 20230706 | 170900 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 122 | 20230706 | 170800 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 5489 |
| 123 | 20230706 | 170700 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 124 | 20230706 | 170600 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 125 | 20230706 | 170500 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 126 | 20230706 | 170400 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 127 | 20230706 | 170300 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 128 | 20230706 | 170200 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 129 | 20230706 | 170100 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 130 | 20230706 | 170000 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 131 | 20230706 | 165900 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 132 | 20230706 | 165800 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 133 | 20230706 | 165700 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 134 | 20230706 | 165600 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 135 | 20230706 | 165500 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 136 | 20230706 | 165400 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 137 | 20230706 | 165300 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 138 | 20230706 | 165200 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 139 | 20230706 | 165100 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 140 | 20230706 | 165000 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 141 | 20230706 | 164900 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 142 | 20230706 | 164800 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 143 | 20230706 | 164700 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 144 | 20230706 | 164600 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 145 | 20230706 | 164500 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 146 | 20230706 | 164400 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 147 | 20230706 | 164300 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 148 | 20230706 | 164200 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 149 | 20230706 | 164100 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 150 | 20230706 | 164000 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 151 | 20230706 | 163900 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 152 | 20230706 | 163800 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 5489 |
| 153 | 20230706 | 163700 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 154 | 20230706 | 163600 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 155 | 20230706 | 163500 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 156 | 20230706 | 163400 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 157 | 20230706 | 163300 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 158 | 20230706 | 163200 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 159 | 20230706 | 163100 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 160 | 20230706 | 163000 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 161 | 20230706 | 162900 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 162 | 20230706 | 162800 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 163 | 20230706 | 162700 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 164 | 20230706 | 162600 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 165 | 20230706 | 162500 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 166 | 20230706 | 162400 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 167 | 20230706 | 162300 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 168 | 20230706 | 162200 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 169 | 20230706 | 162100 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 170 | 20230706 | 162000 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 171 | 20230706 | 161900 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 172 | 20230706 | 161800 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 173 | 20230706 | 161700 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 174 | 20230706 | 161600 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 175 | 20230706 | 161500 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 176 | 20230706 | 161400 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 177 | 20230706 | 161300 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 178 | 20230706 | 161200 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 179 | 20230706 | 161100 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 180 | 20230706 | 161000 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 181 | 20230706 | 160900 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 182 | 20230706 | 160800 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 5489 |
| 183 | 20230706 | 160700 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 184 | 20230706 | 160600 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 185 | 20230706 | 160500 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 186 | 20230706 | 160400 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 187 | 20230706 | 160300 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 188 | 20230706 | 160200 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 189 | 20230706 | 160100 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 190 | 20230706 | 160000 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 191 | 20230706 | 155900 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 192 | 20230706 | 155800 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 193 | 20230706 | 155700 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 194 | 20230706 | 155600 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 195 | 20230706 | 155500 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 196 | 20230706 | 155400 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 197 | 20230706 | 155300 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 198 | 20230706 | 155200 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 199 | 20230706 | 155100 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 200 | 20230706 | 155000 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 201 | 20230706 | 154900 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 202 | 20230706 | 154800 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 203 | 20230706 | 154700 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 204 | 20230706 | 154600 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 205 | 20230706 | 154500 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 206 | 20230706 | 154400 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 207 | 20230706 | 154300 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 208 | 20230706 | 154200 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 209 | 20230706 | 154100 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 210 | 20230706 | 154000 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 211 | 20230706 | 153900 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 212 | 20230706 | 153800 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 5489 |
| 213 | 20230706 | 153700 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 214 | 20230706 | 153600 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 215 | 20230706 | 153500 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 216 | 20230706 | 153400 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 217 | 20230706 | 153300 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 218 | 20230706 | 153200 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 219 | 20230706 | 153100 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 0 |
| 220 | 20230706 | 153000 | 5898827740 | 14320 | 14320 | 14320 | 14320 | 5489 |
| 221 | 20230706 | 152900 | 5820225260 | 14320 | 14320 | 14320 | 14320 | 0 |
| 222 | 20230706 | 152800 | 5820225260 | 14320 | 14320 | 14320 | 14320 | 0 |
| 223 | 20230706 | 152700 | 5820225260 | 14320 | 14320 | 14320 | 14320 | 0 |
| 224 | 20230706 | 152600 | 5820225260 | 14320 | 14320 | 14320 | 14320 | 0 |
| 225 | 20230706 | 152500 | 5820225260 | 14320 | 14320 | 14320 | 14320 | 0 |
| 226 | 20230706 | 152400 | 5820225260 | 14320 | 14320 | 14320 | 14320 | 0 |
| 227 | 20230706 | 152300 | 5820225260 | 14320 | 14320 | 14320 | 14320 | 0 |
| 228 | 20230706 | 152200 | 5820225260 | 14320 | 14320 | 14320 | 14320 | 0 |
| 229 | 20230706 | 152100 | 5820225260 | 14320 | 14320 | 14320 | 14320 | 0 |
| 230 | 20230706 | 152000 | 5820225260 | 14320 | 14320 | 14320 | 14320 | 0 |
| 231 | 20230706 | 151900 | 5820225260 | 14320 | 14330 | 14340 | 14320 | 1047 |
| 232 | 20230706 | 151800 | 5805228390 | 14320 | 14340 | 14340 | 14320 | 788 |
| 233 | 20230706 | 151700 | 5793936840 | 14340 | 14340 | 14340 | 14340 | 39 |
| 234 | 20230706 | 151600 | 5793377580 | 14330 | 14320 | 14330 | 14310 | 800 |
| 235 | 20230706 | 151500 | 5781913730 | 14300 | 14320 | 14330 | 14300 | 458 |
| 236 | 20230706 | 151400 | 5775358140 | 14300 | 14300 | 14300 | 14300 | 150 |
| 237 | 20230706 | 151300 | 5773213140 | 14300 | 14300 | 14300 | 14300 | 431 |
| 238 | 20230706 | 151200 | 5767049840 | 14290 | 14310 | 14330 | 14290 | 1875 |
| 239 | 20230706 | 151100 | 5740232540 | 14310 | 14310 | 14310 | 14300 | 1098 |
| 240 | 20230706 | 151000 | 5724522090 | 14300 | 14300 | 14310 | 14300 | 311 |
| 241 | 20230706 | 150900 | 5720074750 | 14310 | 14310 | 14310 | 14300 | 1093 |
| 242 | 20230706 | 150800 | 5704440940 | 14310 | 14300 | 14310 | 14300 | 4545 |
| 243 | 20230706 | 150700 | 5639446730 | 14300 | 14320 | 14320 | 14300 | 3372 |
| 244 | 20230706 | 150600 | 5591208720 | 14320 | 14310 | 14320 | 14310 | 80 |
| 245 | 20230706 | 150500 | 5590063910 | 14310 | 14310 | 14310 | 14310 | 721 |
| 246 | 20230706 | 150400 | 5579746400 | 14320 | 14320 | 14320 | 14320 | 55 |
| 247 | 20230706 | 150300 | 5578958800 | 14320 | 14320 | 14330 | 14320 | 1243 |
| 248 | 20230706 | 150200 | 5561158960 | 14330 | 14330 | 14330 | 14320 | 304 |
| 249 | 20230706 | 150100 | 5556805030 | 14320 | 14330 | 14330 | 14320 | 1854 |
| 250 | 20230706 | 150000 | 5530254580 | 14320 | 14340 | 14340 | 14320 | 1513 |
| 251 | 20230706 | 145900 | 5508573210 | 14340 | 14350 | 14360 | 14340 | 469 |
| 252 | 20230706 | 145800 | 5501843990 | 14350 | 14340 | 14350 | 14340 | 838 |
| 253 | 20230706 | 145700 | 5489822690 | 14340 | 14340 | 14340 | 14340 | 724 |
| 254 | 20230706 | 145600 | 5479440530 | 14340 | 14340 | 14340 | 14340 | 279 |
| 255 | 20230706 | 145500 | 5475439670 | 14340 | 14330 | 14340 | 14330 | 33 |
| 256 | 20230706 | 145400 | 5474966460 | 14340 | 14330 | 14340 | 14330 | 401 |
| 257 | 20230706 | 145300 | 5469220120 | 14330 | 14350 | 14350 | 14330 | 1590 |
| 258 | 20230706 | 145200 | 5446419350 | 14340 | 14350 | 14350 | 14340 | 270 |
| 259 | 20230706 | 145100 | 5442546230 | 14350 | 14350 | 14350 | 14350 | 450 |
| 260 | 20230706 | 145000 | 5436088730 | 14350 | 14360 | 14360 | 14350 | 750 |
| 261 | 20230706 | 144900 | 5425325530 | 14370 | 14360 | 14370 | 14350 | 1057 |
| 262 | 20230706 | 144800 | 5410156810 | 14360 | 14360 | 14370 | 14360 | 50 |
| 263 | 20230706 | 144700 | 5409438710 | 14360 | 14390 | 14390 | 14360 | 844 |
| 264 | 20230706 | 144600 | 5397314160 | 14390 | 14380 | 14390 | 14370 | 534 |
| 265 | 20230706 | 144500 | 5389640330 | 14380 | 14390 | 14390 | 14380 | 312 |
| 266 | 20230706 | 144400 | 5385153750 | 14380 | 14380 | 14390 | 14380 | 307 |
| 267 | 20230706 | 144300 | 5380739080 | 14370 | 14370 | 14370 | 14370 | 635 |
| 268 | 20230706 | 144200 | 5371614130 | 14370 | 14360 | 14370 | 14360 | 1956 |
| 269 | 20230706 | 144100 | 5343520970 | 14360 | 14350 | 14360 | 14350 | 913 |
| 270 | 20230706 | 144000 | 5330413760 | 14350 | 14350 | 14350 | 14350 | 1035 |
| 271 | 20230706 | 143900 | 5315561510 | 14350 | 14340 | 14350 | 14340 | 711 |
| 272 | 20230706 | 143800 | 5305360770 | 14340 | 14360 | 14360 | 14340 | 2408 |
| 273 | 20230706 | 143700 | 5270810040 | 14360 | 14360 | 14360 | 14360 | 579 |
| 274 | 20230706 | 143600 | 5262495600 | 14360 | 14360 | 14360 | 14350 | 662 |
| 275 | 20230706 | 143500 | 5252989530 | 14360 | 14350 | 14360 | 14350 | 424 |
| 276 | 20230706 | 143400 | 5246904830 | 14350 | 14340 | 14350 | 14340 | 1632 |
| 277 | 20230706 | 143300 | 5223498050 | 14340 | 14340 | 14340 | 14340 | 795 |
| 278 | 20230706 | 143200 | 5212097750 | 14350 | 14350 | 14350 | 14350 | 21 |
| 279 | 20230706 | 143100 | 5211796400 | 14350 | 14320 | 14350 | 14320 | 60 |
| 280 | 20230706 | 143000 | 5210935430 | 14310 | 14340 | 14350 | 14310 | 6887 |
| 281 | 20230706 | 142900 | 5112264650 | 14340 | 14350 | 14350 | 14340 | 405 |
| 282 | 20230706 | 142800 | 5106454960 | 14340 | 14390 | 14390 | 14340 | 2696 |
| 283 | 20230706 | 142700 | 5067760240 | 14380 | 14380 | 14380 | 14380 | 192 |
| 284 | 20230706 | 142600 | 5064999280 | 14380 | 14390 | 14390 | 14380 | 158 |
| 285 | 20230706 | 142500 | 5062726240 | 14380 | 14380 | 14380 | 14380 | 43 |
| 286 | 20230706 | 142400 | 5062107900 | 14370 | 14360 | 14370 | 14360 | 111 |
| 287 | 20230706 | 142300 | 5060513870 | 14360 | 14360 | 14360 | 14360 | 302 |
| 288 | 20230706 | 142200 | 5056177150 | 14360 | 14370 | 14370 | 14360 | 2236 |
| 289 | 20230706 | 142100 | 5024060500 | 14370 | 14390 | 14390 | 14370 | 2164 |
| 290 | 20230706 | 142000 | 4992934890 | 14400 | 14400 | 14400 | 14390 | 365 |
| 291 | 20230706 | 141900 | 4987682020 | 14400 | 14400 | 14410 | 14400 | 1929 |
| 292 | 20230706 | 141800 | 4959904400 | 14410 | 14410 | 14410 | 14410 | 11 |
| 293 | 20230706 | 141700 | 4959745890 | 14400 | 14410 | 14420 | 14400 | 147 |
| 294 | 20230706 | 141600 | 4957627690 | 14400 | 14410 | 14410 | 14400 | 11 |
| 295 | 20230706 | 141500 | 4957469190 | 14430 | 14420 | 14430 | 14410 | 527 |
| 296 | 20230706 | 141400 | 4949873950 | 14430 | 14430 | 14430 | 14430 | 20 |
| 297 | 20230706 | 141300 | 4949585350 | 14430 | 14430 | 14430 | 14430 | 6 |
| 298 | 20230706 | 141200 | 4949498770 | 14430 | 14410 | 14430 | 14410 | 200 |
| 299 | 20230706 | 141100 | 4946613550 | 14400 | 14430 | 14430 | 14400 | 2167 |
| 300 | 20230706 | 141000 | 4915388780 | 14430 | 14430 | 14430 | 14430 | 125 |
| 301 | 20230706 | 140900 | 4913585030 | 14430 | 14430 | 14430 | 14430 | 58 |
| 302 | 20230706 | 140800 | 4912748090 | 14430 | 14430 | 14430 | 14430 | 1 |
| 303 | 20230706 | 140700 | 4912733660 | 14410 | 14420 | 14420 | 14410 | 169 |
| 304 | 20230706 | 140600 | 4910297810 | 14420 | 14410 | 14420 | 14410 | 249 |
| 305 | 20230706 | 140500 | 4906707270 | 14410 | 14410 | 14410 | 14410 | 33 |
| 306 | 20230706 | 140400 | 4906231740 | 14410 | 14410 | 14420 | 14410 | 110 |
| 307 | 20230706 | 140300 | 4904646610 | 14410 | 14420 | 14420 | 14410 | 519 |
| 308 | 20230706 | 140200 | 4897162810 | 14420 | 14420 | 14420 | 14420 | 80 |
| 309 | 20230706 | 140100 | 4896009210 | 14420 | 14420 | 14420 | 14410 | 394 |
| 310 | 20230706 | 140000 | 4890327900 | 14430 | 14420 | 14430 | 14420 | 95 |
| 311 | 20230706 | 135900 | 4888957740 | 14430 | 14420 | 14430 | 14420 | 100 |
| 312 | 20230706 | 135800 | 4887515190 | 14420 | 14420 | 14430 | 14420 | 257 |
| 313 | 20230706 | 135700 | 4883809130 | 14420 | 14440 | 14440 | 14410 | 950 |
| 314 | 20230706 | 135600 | 4870102670 | 14430 | 14450 | 14450 | 14430 | 1242 |
| 315 | 20230706 | 135500 | 4852164510 | 14450 | 14470 | 14470 | 14450 | 180 |
| 316 | 20230706 | 135400 | 4849561610 | 14460 | 14450 | 14460 | 14450 | 144 |
| 317 | 20230706 | 135300 | 4847480010 | 14450 | 14450 | 14450 | 14430 | 319 |
| 318 | 20230706 | 135200 | 4842874610 | 14440 | 14430 | 14490 | 14430 | 741 |
| 319 | 20230706 | 135100 | 4832167750 | 14420 | 14380 | 14420 | 14370 | 3075 |
| 320 | 20230706 | 135000 | 4787846190 | 14370 | 14350 | 14370 | 14350 | 1653 |
| 321 | 20230706 | 134900 | 4764106020 | 14340 | 14330 | 14340 | 14330 | 186 |
| 322 | 20230706 | 134800 | 4761439360 | 14340 | 14330 | 14340 | 14330 | 833 |
| 323 | 20230706 | 134700 | 4749500880 | 14340 | 14340 | 14350 | 14340 | 753 |
| 324 | 20230706 | 134600 | 4738700480 | 14340 | 14360 | 14360 | 14340 | 639 |
| 325 | 20230706 | 134500 | 4729530890 | 14360 | 14360 | 14360 | 14360 | 292 |
| 326 | 20230706 | 134400 | 4725337770 | 14360 | 14350 | 14360 | 14350 | 88 |
| 327 | 20230706 | 134300 | 4724074150 | 14350 | 14360 | 14360 | 14350 | 117 |
| 328 | 20230706 | 134200 | 4722395030 | 14360 | 14340 | 14360 | 14340 | 1200 |
| 329 | 20230706 | 134100 | 4705175040 | 14350 | 14350 | 14350 | 14340 | 906 |
| 330 | 20230706 | 134000 | 4692178080 | 14350 | 14350 | 14350 | 14350 | 175 |
| 331 | 20230706 | 133900 | 4689666830 | 14340 | 14340 | 14340 | 14320 | 385 |
| 332 | 20230706 | 133800 | 4684149430 | 14320 | 14320 | 14330 | 14320 | 1629 |
| 333 | 20230706 | 133700 | 4660808990 | 14320 | 14330 | 14330 | 14320 | 745 |
| 334 | 20230706 | 133600 | 4650138750 | 14330 | 14330 | 14330 | 14320 | 1549 |
| 335 | 20230706 | 133500 | 4627955760 | 14360 | 14320 | 14360 | 14300 | 4402 |
| 336 | 20230706 | 133400 | 4564964570 | 14320 | 14340 | 14340 | 14320 | 1328 |
| 337 | 20230706 | 133300 | 4545939910 | 14330 | 14320 | 14340 | 14310 | 1790 |
| 338 | 20230706 | 133200 | 4520318670 | 14320 | 14320 | 14320 | 14320 | 240 |
| 339 | 20230706 | 133100 | 4516881870 | 14310 | 14320 | 14320 | 14310 | 2023 |
| 340 | 20230706 | 133000 | 4487922140 | 14320 | 14310 | 14340 | 14300 | 1611 |
| 341 | 20230706 | 132900 | 4464856050 | 14310 | 14310 | 14340 | 14300 | 2088 |
| 342 | 20230706 | 132800 | 4434971180 | 14310 | 14310 | 14330 | 14300 | 2693 |
| 343 | 20230706 | 132700 | 4396443900 | 14300 | 14350 | 14350 | 14300 | 7861 |
| 344 | 20230706 | 132600 | 4283863870 | 14340 | 14370 | 14370 | 14340 | 4787 |
| 345 | 20230706 | 132500 | 4215167500 | 14370 | 14380 | 14380 | 14370 | 1174 |
| 346 | 20230706 | 132400 | 4198295370 | 14360 | 14360 | 14390 | 14350 | 1021 |
| 347 | 20230706 | 132300 | 4183629960 | 14360 | 14370 | 14390 | 14350 | 2658 |
| 348 | 20230706 | 132200 | 4145454140 | 14390 | 14400 | 14400 | 14370 | 2502 |
| 349 | 20230706 | 132100 | 4109485810 | 14400 | 14400 | 14400 | 14380 | 546 |
| 350 | 20230706 | 132000 | 4101627120 | 14400 | 14410 | 14410 | 14400 | 437 |
| 351 | 20230706 | 131900 | 4095330130 | 14410 | 14420 | 14420 | 14410 | 3 |
| 352 | 20230706 | 131800 | 4095286880 | 14420 | 14410 | 14420 | 14370 | 7957 |
| 353 | 20230706 | 131700 | 3980707040 | 14420 | 14420 | 14420 | 14420 | 6 |
| 354 | 20230706 | 131600 | 3980620520 | 14410 | 14410 | 14410 | 14410 | 276 |
| 355 | 20230706 | 131500 | 3976643360 | 14420 | 14410 | 14420 | 14400 | 1175 |
| 356 | 20230706 | 131400 | 3959710080 | 14410 | 14410 | 14410 | 14400 | 721 |
| 357 | 20230706 | 131300 | 3949326530 | 14410 | 14420 | 14420 | 14400 | 426 |
| 358 | 20230706 | 131200 | 3943190590 | 14390 | 14400 | 14400 | 14390 | 1126 |
| 359 | 20230706 | 131100 | 3926984910 | 14400 | 14400 | 14400 | 14390 | 933 |
| 360 | 20230706 | 131000 | 3913551890 | 14390 | 14400 | 14440 | 14390 | 1270 |
| 361 | 20230706 | 130900 | 3895266300 | 14420 | 14420 | 14420 | 14390 | 2495 |
| 362 | 20230706 | 130800 | 3859299880 | 14400 | 14420 | 14420 | 14400 | 2724 |
| 363 | 20230706 | 130700 | 3820069780 | 14420 | 14450 | 14450 | 14410 | 2885 |
| 364 | 20230706 | 130600 | 3778462980 | 14440 | 14450 | 14450 | 14440 | 3046 |
| 365 | 20230706 | 130500 | 3734457980 | 14450 | 14440 | 14530 | 14440 | 1508 |
| 366 | 20230706 | 130400 | 3712666230 | 14420 | 14520 | 14530 | 14420 | 11585 |
| 367 | 20230706 | 130300 | 3544932690 | 14510 | 14530 | 14530 | 14510 | 2560 |
| 368 | 20230706 | 130200 | 3507773570 | 14530 | 14540 | 14540 | 14520 | 526 |
| 369 | 20230706 | 130100 | 3500130700 | 14540 | 14540 | 14540 | 14530 | 106 |
| 370 | 20230706 | 130000 | 3498590170 | 14540 | 14520 | 14540 | 14510 | 892 |
| 371 | 20230706 | 125900 | 3485639960 | 14510 | 14560 | 14560 | 14510 | 5751 |
| 372 | 20230706 | 125800 | 3402003320 | 14600 | 14580 | 14600 | 14550 | 2216 |
| 373 | 20230706 | 125700 | 3369718340 | 14580 | 14600 | 14600 | 14580 | 513 |
| 374 | 20230706 | 125600 | 3362233270 | 14610 | 14600 | 14610 | 14590 | 106 |
| 375 | 20230706 | 125500 | 3360685590 | 14600 | 14600 | 14600 | 14590 | 2334 |
| 376 | 20230706 | 125400 | 3326616040 | 14600 | 14610 | 14610 | 14600 | 2772 |
| 377 | 20230706 | 125300 | 3286143390 | 14610 | 14620 | 14620 | 14610 | 11 |
| 378 | 20230706 | 125200 | 3285982610 | 14610 | 14610 | 14620 | 14610 | 343 |
| 379 | 20230706 | 125100 | 3280971330 | 14600 | 14610 | 14610 | 14600 | 302 |
| 380 | 20230706 | 125000 | 3276560770 | 14610 | 14610 | 14610 | 14600 | 1403 |
| 381 | 20230706 | 124900 | 3256071890 | 14610 | 14620 | 14620 | 14610 | 103 |
| 382 | 20230706 | 124800 | 3254567030 | 14620 | 14610 | 14620 | 14600 | 442 |
| 383 | 20230706 | 124700 | 3248106240 | 14610 | 14610 | 14620 | 14600 | 31 |
| 384 | 20230706 | 124600 | 3247653340 | 14610 | 14600 | 14610 | 14600 | 896 |
| 385 | 20230706 | 124500 | 3234569590 | 14610 | 14610 | 14610 | 14600 | 389 |
| 386 | 20230706 | 124400 | 3228886500 | 14610 | 14600 | 14620 | 14600 | 953 |
| 387 | 20230706 | 124300 | 3214972080 | 14600 | 14600 | 14610 | 14600 | 1026 |
| 388 | 20230706 | 124200 | 3199988160 | 14600 | 14610 | 14610 | 14600 | 1647 |
| 389 | 20230706 | 124100 | 3175934350 | 14610 | 14620 | 14620 | 14610 | 6063 |
| 390 | 20230706 | 124000 | 3087350750 | 14620 | 14620 | 14620 | 14620 | 702 |
| 391 | 20230706 | 123900 | 3077087510 | 14630 | 14630 | 14630 | 14630 | 86 |
| 392 | 20230706 | 123800 | 3075829330 | 14630 | 14620 | 14630 | 14620 | 579 |
| 393 | 20230706 | 123700 | 3067358660 | 14620 | 14610 | 14620 | 14610 | 121 |
| 394 | 20230706 | 123600 | 3065589840 | 14620 | 14620 | 14630 | 14620 | 480 |
| 395 | 20230706 | 123500 | 3058572230 | 14620 | 14610 | 14620 | 14610 | 212 |
| 396 | 20230706 | 123400 | 3055473100 | 14610 | 14620 | 14620 | 14610 | 1567 |
| 397 | 20230706 | 123300 | 3032565560 | 14630 | 14630 | 14630 | 14630 | 1 |
| 398 | 20230706 | 123200 | 3032550930 | 14630 | 14630 | 14630 | 14620 | 283 |
| 399 | 20230706 | 123100 | 3028411050 | 14630 | 14640 | 14640 | 14630 | 194 |
| 400 | 20230706 | 123000 | 3025571560 | 14620 | 14620 | 14620 | 14620 | 310 |
| 401 | 20230706 | 122900 | 3021039360 | 14620 | 14620 | 14620 | 14610 | 204 |
| 402 | 20230706 | 122800 | 3018058130 | 14640 | 14620 | 14640 | 14620 | 20 |
| 403 | 20230706 | 122700 | 3017765530 | 14620 | 14620 | 14620 | 14610 | 347 |
| 404 | 20230706 | 122600 | 3012694450 | 14620 | 14630 | 14640 | 14620 | 1086 |
| 405 | 20230706 | 122500 | 2996816670 | 14620 | 14640 | 14640 | 14620 | 1451 |
| 406 | 20230706 | 122400 | 2975596020 | 14640 | 14640 | 14640 | 14640 | 2 |
| 407 | 20230706 | 122300 | 2975566740 | 14640 | 14630 | 14640 | 14620 | 1034 |
| 408 | 20230706 | 122200 | 2960446760 | 14640 | 14650 | 14650 | 14620 | 3324 |
| 409 | 20230706 | 122100 | 2911774090 | 14670 | 14660 | 14680 | 14650 | 664 |
| 410 | 20230706 | 122000 | 2902041300 | 14660 | 14690 | 14690 | 14660 | 3724 |
| 411 | 20230706 | 121900 | 2847415120 | 14690 | 14680 | 14700 | 14680 | 514 |
| 412 | 20230706 | 121800 | 2839869440 | 14680 | 14680 | 14680 | 14680 | 164 |
| 413 | 20230706 | 121700 | 2837461920 | 14680 | 14680 | 14680 | 14680 | 105 |
| 414 | 20230706 | 121600 | 2835920520 | 14680 | 14680 | 14680 | 14680 | 230 |
| 415 | 20230706 | 121500 | 2832544120 | 14680 | 14690 | 14690 | 14670 | 2288 |
| 416 | 20230706 | 121400 | 2798950830 | 14680 | 14700 | 14700 | 14680 | 50 |
| 417 | 20230706 | 121300 | 2798216810 | 14700 | 14700 | 14700 | 14700 | 291 |
| 418 | 20230706 | 121200 | 2793939110 | 14690 | 14680 | 14690 | 14680 | 247 |
| 419 | 20230706 | 121100 | 2790312680 | 14690 | 14700 | 14700 | 14690 | 863 |
| 420 | 20230706 | 121000 | 2777633400 | 14720 | 14700 | 14720 | 14700 | 745 |
| 421 | 20230706 | 120900 | 2766678900 | 14700 | 14700 | 14700 | 14700 | 20 |
| 422 | 20230706 | 120800 | 2766384900 | 14700 | 14700 | 14700 | 14700 | 3 |
| 423 | 20230706 | 120700 | 2766340800 | 14690 | 14690 | 14690 | 14690 | 115 |
| 424 | 20230706 | 120600 | 2764651450 | 14690 | 14690 | 14690 | 14690 | 54 |
| 425 | 20230706 | 120500 | 2763858190 | 14690 | 14700 | 14700 | 14690 | 72 |
| 426 | 20230706 | 120400 | 2762800310 | 14700 | 14700 | 14700 | 14700 | 130 |
| 427 | 20230706 | 120300 | 2760889310 | 14680 | 14680 | 14680 | 14680 | 0 |
| 428 | 20230706 | 120200 | 2760889310 | 14680 | 14680 | 14680 | 14680 | 13 |
| 429 | 20230706 | 120100 | 2760698470 | 14680 | 14680 | 14690 | 14680 | 341 |
| 430 | 20230706 | 120000 | 2755692390 | 14680 | 14690 | 14690 | 14680 | 87 |
| 431 | 20230706 | 115900 | 2754414370 | 14690 | 14690 | 14690 | 14690 | 282 |
| 432 | 20230706 | 115800 | 2750271790 | 14700 | 14700 | 14700 | 14700 | 4 |
| 433 | 20230706 | 115700 | 2750212990 | 14700 | 14690 | 14700 | 14680 | 57 |
| 434 | 20230706 | 115600 | 2749376020 | 14680 | 14680 | 14680 | 14680 | 0 |
| 435 | 20230706 | 115500 | 2749376020 | 14680 | 14680 | 14680 | 14680 | 30 |
| 436 | 20230706 | 115400 | 2748935620 | 14680 | 14700 | 14700 | 14680 | 705 |
| 437 | 20230706 | 115300 | 2738584380 | 14690 | 14690 | 14690 | 14690 | 0 |
| 438 | 20230706 | 115200 | 2738584380 | 14690 | 14690 | 14690 | 14690 | 120 |
| 439 | 20230706 | 115100 | 2736821580 | 14690 | 14680 | 14690 | 14680 | 452 |
| 440 | 20230706 | 115000 | 2730184240 | 14680 | 14690 | 14690 | 14680 | 427 |
| 441 | 20230706 | 114900 | 2723914230 | 14680 | 14690 | 14690 | 14680 | 251 |
| 442 | 20230706 | 114800 | 2720229540 | 14690 | 14690 | 14690 | 14690 | 851 |
| 443 | 20230706 | 114700 | 2707728350 | 14690 | 14690 | 14690 | 14690 | 588 |
| 444 | 20230706 | 114600 | 2699090630 | 14680 | 14690 | 14690 | 14680 | 267 |
| 445 | 20230706 | 114500 | 2695168900 | 14690 | 14690 | 14700 | 14690 | 582 |
| 446 | 20230706 | 114400 | 2686619310 | 14700 | 14700 | 14700 | 14700 | 2 |
| 447 | 20230706 | 114300 | 2686589910 | 14690 | 14690 | 14690 | 14680 | 138 |
| 448 | 20230706 | 114200 | 2684562730 | 14690 | 14700 | 14700 | 14680 | 964 |
| 449 | 20230706 | 114100 | 2670406240 | 14690 | 14700 | 14710 | 14690 | 2030 |
| 450 | 20230706 | 114000 | 2640584460 | 14710 | 14700 | 14710 | 14700 | 994 |
| 451 | 20230706 | 113900 | 2625967560 | 14700 | 14700 | 14700 | 14700 | 84 |
| 452 | 20230706 | 113800 | 2624732760 | 14700 | 14700 | 14700 | 14700 | 1366 |
| 453 | 20230706 | 113700 | 2604652560 | 14700 | 14710 | 14710 | 14700 | 702 |
| 454 | 20230706 | 113600 | 2594330490 | 14700 | 14710 | 14710 | 14700 | 1000 |
| 455 | 20230706 | 113500 | 2579626140 | 14710 | 14710 | 14710 | 14710 | 221 |
| 456 | 20230706 | 113400 | 2576375230 | 14710 | 14720 | 14720 | 14710 | 2914 |
| 457 | 20230706 | 113300 | 2533499140 | 14720 | 14750 | 14750 | 14720 | 1660 |
| 458 | 20230706 | 113200 | 2509062390 | 14750 | 14730 | 14750 | 14730 | 26 |
| 459 | 20230706 | 113100 | 2508679190 | 14730 | 14730 | 14730 | 14730 | 92 |
| 460 | 20230706 | 113000 | 2507324030 | 14730 | 14730 | 14730 | 14730 | 943 |
| 461 | 20230706 | 112900 | 2493433640 | 14730 | 14740 | 14750 | 14730 | 1865 |
| 462 | 20230706 | 112800 | 2465955670 | 14750 | 14750 | 14750 | 14740 | 225 |
| 463 | 20230706 | 112700 | 2462638420 | 14750 | 14750 | 14750 | 14750 | 26 |
| 464 | 20230706 | 112600 | 2462254920 | 14750 | 14750 | 14750 | 14750 | 150 |
| 465 | 20230706 | 112500 | 2460042420 | 14750 | 14750 | 14750 | 14750 | 264 |
| 466 | 20230706 | 112400 | 2456148420 | 14730 | 14730 | 14730 | 14730 | 292 |
| 467 | 20230706 | 112300 | 2451847260 | 14730 | 14730 | 14730 | 14730 | 22 |
| 468 | 20230706 | 112200 | 2451523200 | 14730 | 14740 | 14740 | 14730 | 215 |
| 469 | 20230706 | 112100 | 2448354780 | 14730 | 14730 | 14730 | 14730 | 1094 |
| 470 | 20230706 | 112000 | 2432240160 | 14730 | 14720 | 14730 | 14720 | 590 |
| 471 | 20230706 | 111900 | 2423554860 | 14720 | 14730 | 14730 | 14720 | 80 |
| 472 | 20230706 | 111800 | 2422376760 | 14710 | 14730 | 14730 | 14710 | 1712 |
| 473 | 20230706 | 111700 | 2397182760 | 14730 | 14730 | 14730 | 14730 | 813 |
| 474 | 20230706 | 111600 | 2385207270 | 14730 | 14730 | 14730 | 14730 | 14 |
| 475 | 20230706 | 111500 | 2385001050 | 14730 | 14740 | 14740 | 14730 | 170 |
| 476 | 20230706 | 111400 | 2382496900 | 14740 | 14740 | 14740 | 14740 | 155 |
| 477 | 20230706 | 111300 | 2380212200 | 14750 | 14750 | 14750 | 14750 | 56 |
| 478 | 20230706 | 111200 | 2379386200 | 14770 | 14770 | 14770 | 14770 | 48 |
| 479 | 20230706 | 111100 | 2378677240 | 14770 | 14780 | 14780 | 14750 | 343 |
| 480 | 20230706 | 111000 | 2373614920 | 14780 | 14780 | 14780 | 14780 | 200 |
| 481 | 20230706 | 110900 | 2370658920 | 14790 | 14790 | 14790 | 14790 | 6 |
| 482 | 20230706 | 110800 | 2370570180 | 14760 | 14760 | 14760 | 14760 | 0 |
| 483 | 20230706 | 110700 | 2370570180 | 14760 | 14750 | 14760 | 14750 | 351 |
| 484 | 20230706 | 110600 | 2365390040 | 14710 | 14780 | 14780 | 14710 | 2399 |
| 485 | 20230706 | 110500 | 2330026310 | 14780 | 14780 | 14780 | 14780 | 74 |
| 486 | 20230706 | 110400 | 2328932590 | 14780 | 14790 | 14790 | 14780 | 364 |
| 487 | 20230706 | 110300 | 2323551290 | 14790 | 14810 | 14810 | 14790 | 942 |
| 488 | 20230706 | 110200 | 2309609690 | 14810 | 14830 | 14830 | 14810 | 735 |
| 489 | 20230706 | 110100 | 2298721260 | 14830 | 14830 | 14830 | 14830 | 30 |
| 490 | 20230706 | 110000 | 2298276360 | 14830 | 14820 | 14830 | 14810 | 1177 |
| 491 | 20230706 | 105900 | 2280823410 | 14820 | 14830 | 14830 | 14820 | 157 |
| 492 | 20230706 | 105800 | 2278495200 | 14810 | 14810 | 14810 | 14810 | 0 |
| 493 | 20230706 | 105700 | 2278495200 | 14810 | 14830 | 14830 | 14810 | 13 |
| 494 | 20230706 | 105600 | 2278302610 | 14830 | 14830 | 14830 | 14830 | 249 |
| 495 | 20230706 | 105500 | 2274609940 | 14830 | 14800 | 14830 | 14800 | 28 |
| 496 | 20230706 | 105400 | 2274194990 | 14800 | 14800 | 14800 | 14800 | 90 |
| 497 | 20230706 | 105300 | 2272862990 | 14800 | 14800 | 14810 | 14800 | 2217 |
| 498 | 20230706 | 105200 | 2240051320 | 14800 | 14820 | 14820 | 14800 | 477 |
| 499 | 20230706 | 105100 | 2232987140 | 14820 | 14810 | 14820 | 14810 | 855 |
| 500 | 20230706 | 105000 | 2220322790 | 14810 | 14820 | 14820 | 14810 | 166 |
| 501 | 20230706 | 104900 | 2217862720 | 14810 | 14830 | 14830 | 14810 | 757 |
| 502 | 20230706 | 104800 | 2206644760 | 14830 | 14840 | 14840 | 14830 | 115 |
| 503 | 20230706 | 104700 | 2204938340 | 14840 | 14840 | 14840 | 14830 | 123 |
| 504 | 20230706 | 104600 | 2203113030 | 14840 | 14820 | 14840 | 14810 | 443 |
| 505 | 20230706 | 104500 | 2196544280 | 14820 | 14810 | 14820 | 14810 | 63 |
| 506 | 20230706 | 104400 | 2195610720 | 14820 | 14800 | 14820 | 14800 | 429 |
| 507 | 20230706 | 104300 | 2189256730 | 14810 | 14800 | 14810 | 14800 | 124 |
| 508 | 20230706 | 104200 | 2187421320 | 14800 | 14800 | 14800 | 14800 | 4 |
| 509 | 20230706 | 104100 | 2187362120 | 14800 | 14790 | 14800 | 14790 | 365 |
| 510 | 20230706 | 104000 | 2181960190 | 14780 | 14780 | 14780 | 14780 | 210 |
| 511 | 20230706 | 103900 | 2178856390 | 14770 | 14750 | 14770 | 14750 | 553 |
| 512 | 20230706 | 103800 | 2170694330 | 14750 | 14750 | 14750 | 14750 | 561 |
| 513 | 20230706 | 103700 | 2162419580 | 14750 | 14740 | 14760 | 14740 | 147 |
| 514 | 20230706 | 103600 | 2160251360 | 14740 | 14740 | 14740 | 14740 | 224 |
| 515 | 20230706 | 103500 | 2156949600 | 14740 | 14730 | 14740 | 14730 | 209 |
| 516 | 20230706 | 103400 | 2153868960 | 14730 | 14720 | 14740 | 14720 | 2411 |
| 517 | 20230706 | 103300 | 2118358660 | 14720 | 14720 | 14720 | 14720 | 263 |
| 518 | 20230706 | 103200 | 2114487300 | 14720 | 14720 | 14720 | 14720 | 78 |
| 519 | 20230706 | 103100 | 2113339140 | 14720 | 14720 | 14720 | 14710 | 495 |
| 520 | 20230706 | 103000 | 2106053740 | 14720 | 14720 | 14720 | 14680 | 2684 |
| 521 | 20230706 | 102900 | 2066599330 | 14720 | 14720 | 14720 | 14720 | 292 |
| 522 | 20230706 | 102800 | 2062301090 | 14720 | 14730 | 14730 | 14720 | 285 |
| 523 | 20230706 | 102700 | 2058104400 | 14750 | 14720 | 14750 | 14720 | 2026 |
| 524 | 20230706 | 102600 | 2028229010 | 14730 | 14720 | 14730 | 14720 | 117 |
| 525 | 20230706 | 102500 | 2026505770 | 14710 | 14710 | 14710 | 14710 | 0 |
| 526 | 20230706 | 102400 | 2026505770 | 14710 | 14710 | 14710 | 14710 | 133 |
| 527 | 20230706 | 102300 | 2024549340 | 14730 | 14710 | 14730 | 14710 | 601 |
| 528 | 20230706 | 102200 | 2015708530 | 14710 | 14710 | 14710 | 14700 | 291 |
| 529 | 20230706 | 102100 | 2011428530 | 14710 | 14690 | 14710 | 14690 | 1590 |
| 530 | 20230706 | 102000 | 1988070630 | 14690 | 14680 | 14730 | 14680 | 2043 |
| 531 | 20230706 | 101900 | 1958066280 | 14710 | 14700 | 14710 | 14700 | 2249 |
| 532 | 20230706 | 101800 | 1925003810 | 14680 | 14680 | 14690 | 14670 | 1081 |
| 533 | 20230706 | 101700 | 1909136930 | 14690 | 14690 | 14690 | 14670 | 4794 |
| 534 | 20230706 | 101600 | 1838785400 | 14700 | 14700 | 14730 | 14690 | 5674 |
| 535 | 20230706 | 101500 | 1755373470 | 14730 | 14730 | 14730 | 14700 | 6134 |
| 536 | 20230706 | 101400 | 1665145180 | 14730 | 14730 | 14730 | 14730 | 423 |
| 537 | 20230706 | 101300 | 1658914390 | 14730 | 14740 | 14750 | 14730 | 720 |
| 538 | 20230706 | 101200 | 1648306080 | 14750 | 14740 | 14750 | 14740 | 489 |
| 539 | 20230706 | 101100 | 1641097200 | 14740 | 14760 | 14760 | 14740 | 1453 |
| 540 | 20230706 | 101000 | 1619675600 | 14760 | 14750 | 14760 | 14750 | 690 |
| 541 | 20230706 | 100900 | 1609498090 | 14740 | 14760 | 14770 | 14740 | 329 |
| 542 | 20230706 | 100800 | 1604648210 | 14760 | 14770 | 14770 | 14750 | 912 |
| 543 | 20230706 | 100700 | 1591191820 | 14770 | 14770 | 14780 | 14770 | 454 |
| 544 | 20230706 | 100600 | 1584486190 | 14770 | 14780 | 14780 | 14750 | 4492 |
| 545 | 20230706 | 100500 | 1518189100 | 14780 | 14790 | 14790 | 14780 | 1235 |
| 546 | 20230706 | 100400 | 1499934140 | 14790 | 14800 | 14800 | 14790 | 1597 |
| 547 | 20230706 | 100300 | 1476314000 | 14790 | 14820 | 14820 | 14790 | 3653 |
| 548 | 20230706 | 100200 | 1422251390 | 14820 | 14840 | 14840 | 14810 | 7454 |
| 549 | 20230706 | 100100 | 1311789570 | 14840 | 14840 | 14840 | 14830 | 101 |
| 550 | 20230706 | 100000 | 1310290950 | 14840 | 14840 | 14840 | 14840 | 144 |
| 551 | 20230706 | 095900 | 1308153990 | 14840 | 14820 | 14840 | 14820 | 640 |
| 552 | 20230706 | 095800 | 1298667820 | 14830 | 14830 | 14840 | 14830 | 427 |
| 553 | 20230706 | 095700 | 1292335310 | 14820 | 14830 | 14830 | 14820 | 2293 |
| 554 | 20230706 | 095600 | 1258347000 | 14840 | 14840 | 14840 | 14840 | 107 |
| 555 | 20230706 | 095500 | 1256759120 | 14840 | 14830 | 14840 | 14830 | 137 |
| 556 | 20230706 | 095400 | 1254727090 | 14830 | 14830 | 14830 | 14820 | 593 |
| 557 | 20230706 | 095300 | 1245937830 | 14830 | 14820 | 14830 | 14820 | 408 |
| 558 | 20230706 | 095200 | 1239889210 | 14830 | 14860 | 14860 | 14830 | 2786 |
| 559 | 20230706 | 095100 | 1198543240 | 14860 | 14850 | 14860 | 14850 | 428 |
| 560 | 20230706 | 095000 | 1192185890 | 14850 | 14830 | 14850 | 14820 | 934 |
| 561 | 20230706 | 094900 | 1178327130 | 14830 | 14840 | 14840 | 14820 | 955 |
| 562 | 20230706 | 094800 | 1164166860 | 14840 | 14840 | 14840 | 14840 | 306 |
| 563 | 20230706 | 094700 | 1159625820 | 14840 | 14860 | 14860 | 14840 | 214 |
| 564 | 20230706 | 094600 | 1156449520 | 14870 | 14830 | 14870 | 14830 | 246 |
| 565 | 20230706 | 094500 | 1152800050 | 14860 | 14820 | 14860 | 14810 | 2734 |
| 566 | 20230706 | 094400 | 1112279620 | 14820 | 14850 | 14850 | 14820 | 2045 |
| 567 | 20230706 | 094300 | 1081944000 | 14850 | 14880 | 14880 | 14850 | 2550 |
| 568 | 20230706 | 094200 | 1044064560 | 14880 | 14880 | 14880 | 14870 | 272 |
| 569 | 20230706 | 094100 | 1040017870 | 14880 | 14880 | 14880 | 14880 | 26 |
| 570 | 20230706 | 094000 | 1039630990 | 14870 | 14860 | 14890 | 14860 | 366 |
| 571 | 20230706 | 093900 | 1034190020 | 14860 | 14890 | 14900 | 14860 | 168 |
| 572 | 20230706 | 093800 | 1031691060 | 14890 | 14880 | 14890 | 14860 | 1349 |
| 573 | 20230706 | 093700 | 1011611610 | 14870 | 14940 | 14940 | 14840 | 4518 |
| 574 | 20230706 | 093600 | 944388780 | 14940 | 14920 | 14940 | 14910 | 544 |
| 575 | 20230706 | 093500 | 936272870 | 14950 | 14950 | 14950 | 14920 | 1003 |
| 576 | 20230706 | 093400 | 921292940 | 14950 | 14950 | 14960 | 14950 | 250 |
| 577 | 20230706 | 093300 | 917555380 | 14950 | 14960 | 14960 | 14950 | 189 |
| 578 | 20230706 | 093200 | 914729440 | 14960 | 14980 | 14980 | 14950 | 369 |
| 579 | 20230706 | 093100 | 909209530 | 14980 | 14980 | 15010 | 14980 | 1536 |
| 580 | 20230706 | 093000 | 886172440 | 15000 | 14990 | 15000 | 14990 | 214 |
| 581 | 20230706 | 092900 | 882962980 | 14990 | 14980 | 14990 | 14980 | 767 |
| 582 | 20230706 | 092800 | 871467740 | 14980 | 14980 | 14980 | 14980 | 1 |
| 583 | 20230706 | 092700 | 871452760 | 14950 | 14970 | 14990 | 14950 | 1925 |
| 584 | 20230706 | 092600 | 842622270 | 14980 | 14980 | 14990 | 14980 | 230 |
| 585 | 20230706 | 092500 | 839176690 | 14980 | 15010 | 15010 | 14980 | 655 |
| 586 | 20230706 | 092400 | 829356700 | 15020 | 15020 | 15030 | 15020 | 303 |
| 587 | 20230706 | 092300 | 824804630 | 15020 | 15020 | 15030 | 15020 | 325 |
| 588 | 20230706 | 092200 | 819921650 | 15020 | 15050 | 15050 | 15020 | 1057 |
| 589 | 20230706 | 092100 | 804029650 | 15000 | 15000 | 15050 | 15000 | 442 |
| 590 | 20230706 | 092000 | 797398390 | 15000 | 14910 | 15000 | 14910 | 2286 |
| 591 | 20230706 | 091900 | 763170390 | 14910 | 14940 | 14960 | 14880 | 2887 |
| 592 | 20230706 | 091800 | 720154300 | 14940 | 14970 | 14970 | 14940 | 1101 |
| 593 | 20230706 | 091700 | 703681480 | 14970 | 14980 | 14990 | 14970 | 1010 |
| 594 | 20230706 | 091600 | 688553470 | 14980 | 14940 | 14980 | 14920 | 1113 |
| 595 | 20230706 | 091500 | 671925890 | 14940 | 14910 | 14940 | 14910 | 722 |
| 596 | 20230706 | 091400 | 661156070 | 14900 | 14890 | 14900 | 14880 | 1272 |
| 597 | 20230706 | 091300 | 642213040 | 14880 | 14860 | 14880 | 14850 | 716 |
| 598 | 20230706 | 091200 | 631569590 | 14850 | 14880 | 14880 | 14850 | 501 |
| 599 | 20230706 | 091100 | 624122770 | 14880 | 14850 | 14880 | 14840 | 375 |
| 600 | 20230706 | 091000 | 618548750 | 14850 | 14830 | 14880 | 14830 | 1552 |
| 601 | 20230706 | 090900 | 595491620 | 14840 | 14830 | 14880 | 14820 | 1634 |
| 602 | 20230706 | 090800 | 571255630 | 14830 | 14840 | 14850 | 14790 | 6755 |
| 603 | 20230706 | 090700 | 471211510 | 14840 | 14890 | 14890 | 14810 | 6022 |
| 604 | 20230706 | 090600 | 381772220 | 14890 | 14940 | 14940 | 14880 | 4813 |
| 605 | 20230706 | 090500 | 310012330 | 14940 | 14930 | 14990 | 14920 | 1923 |
| 606 | 20230706 | 090400 | 281282250 | 14950 | 14930 | 14950 | 14910 | 2530 |
| 607 | 20230706 | 090300 | 243503590 | 14930 | 14890 | 14940 | 14870 | 2032 |
| 608 | 20230706 | 090200 | 213253060 | 14880 | 15010 | 15010 | 14870 | 6571 |
| 609 | 20230706 | 090100 | 114986660 | 15020 | 15050 | 15050 | 15010 | 2421 |
| 610 | 20230706 | 090000 | 78605500 | 15040 | 15110 | 15110 | 15010 | 4452 |