33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 192300 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 15881 |
| 3 | 20230705 | 192200 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 4 | 20230705 | 192100 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 5 | 20230705 | 192000 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 6 | 20230705 | 191900 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 7 | 20230705 | 191800 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 8 | 20230705 | 191700 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 9 | 20230705 | 191600 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 10 | 20230705 | 191500 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 11 | 20230705 | 191400 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 12 | 20230705 | 191300 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 13 | 20230705 | 191200 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 14 | 20230705 | 191100 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 15 | 20230705 | 191000 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 16 | 20230705 | 190900 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 17 | 20230705 | 190800 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 18 | 20230705 | 190700 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 19 | 20230705 | 190600 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 20 | 20230705 | 190500 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 21 | 20230705 | 190400 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 22 | 20230705 | 190300 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 23 | 20230705 | 190200 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 24 | 20230705 | 190100 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 25 | 20230705 | 190000 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 26 | 20230705 | 185900 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 27 | 20230705 | 185800 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 28 | 20230705 | 185700 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 29 | 20230705 | 185600 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 30 | 20230705 | 185500 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 31 | 20230705 | 185400 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 32 | 20230705 | 185300 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 15881 |
| 33 | 20230705 | 185200 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 34 | 20230705 | 185100 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 35 | 20230705 | 185000 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 36 | 20230705 | 184900 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 37 | 20230705 | 184800 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 38 | 20230705 | 184700 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 39 | 20230705 | 184600 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 40 | 20230705 | 184500 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 41 | 20230705 | 184400 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 42 | 20230705 | 184300 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 43 | 20230705 | 184200 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 44 | 20230705 | 184100 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 45 | 20230705 | 184000 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 46 | 20230705 | 183900 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 47 | 20230705 | 183800 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 48 | 20230705 | 183700 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 49 | 20230705 | 183600 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 50 | 20230705 | 183500 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 51 | 20230705 | 183400 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 52 | 20230705 | 183300 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 53 | 20230705 | 183200 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 54 | 20230705 | 183100 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 55 | 20230705 | 183000 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 56 | 20230705 | 182900 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 57 | 20230705 | 182800 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 58 | 20230705 | 182700 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 59 | 20230705 | 182600 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 60 | 20230705 | 182500 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 61 | 20230705 | 182400 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 62 | 20230705 | 182300 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 15881 |
| 63 | 20230705 | 182200 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 64 | 20230705 | 182100 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 65 | 20230705 | 182000 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 66 | 20230705 | 181900 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 67 | 20230705 | 181800 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 68 | 20230705 | 181700 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 69 | 20230705 | 181600 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 70 | 20230705 | 181500 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 71 | 20230705 | 181400 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 72 | 20230705 | 181300 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 73 | 20230705 | 181200 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 74 | 20230705 | 181100 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 75 | 20230705 | 181000 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 76 | 20230705 | 180900 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 77 | 20230705 | 180800 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 78 | 20230705 | 180700 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 79 | 20230705 | 180600 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 80 | 20230705 | 180500 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 81 | 20230705 | 180400 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 82 | 20230705 | 180300 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 83 | 20230705 | 180200 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 84 | 20230705 | 180100 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 85 | 20230705 | 180000 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 86 | 20230705 | 175900 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 87 | 20230705 | 175800 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 88 | 20230705 | 175700 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 89 | 20230705 | 175600 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 90 | 20230705 | 175500 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 91 | 20230705 | 175400 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 92 | 20230705 | 175300 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 15881 |
| 93 | 20230705 | 175200 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 94 | 20230705 | 175100 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 95 | 20230705 | 175000 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 96 | 20230705 | 174900 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 97 | 20230705 | 174800 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 98 | 20230705 | 174700 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 99 | 20230705 | 174600 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 100 | 20230705 | 174500 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 101 | 20230705 | 174400 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 102 | 20230705 | 174300 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 103 | 20230705 | 174200 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 104 | 20230705 | 174100 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 105 | 20230705 | 174000 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 106 | 20230705 | 173900 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 107 | 20230705 | 173800 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 108 | 20230705 | 173700 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 109 | 20230705 | 173600 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 110 | 20230705 | 173500 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 111 | 20230705 | 173400 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 112 | 20230705 | 173300 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 113 | 20230705 | 173200 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 114 | 20230705 | 173100 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 115 | 20230705 | 173000 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 116 | 20230705 | 172900 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 117 | 20230705 | 172800 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 118 | 20230705 | 172700 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 119 | 20230705 | 172600 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 120 | 20230705 | 172500 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 121 | 20230705 | 172400 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 122 | 20230705 | 172300 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 15881 |
| 123 | 20230705 | 172200 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 124 | 20230705 | 172100 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 125 | 20230705 | 172000 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 126 | 20230705 | 171900 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 127 | 20230705 | 171800 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 128 | 20230705 | 171700 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 129 | 20230705 | 171600 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 130 | 20230705 | 171500 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 131 | 20230705 | 171400 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 132 | 20230705 | 171300 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 133 | 20230705 | 171200 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 134 | 20230705 | 171100 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 135 | 20230705 | 171000 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 136 | 20230705 | 170900 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 137 | 20230705 | 170800 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 138 | 20230705 | 170700 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 139 | 20230705 | 170600 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 140 | 20230705 | 170500 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 141 | 20230705 | 170400 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 142 | 20230705 | 170300 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 143 | 20230705 | 170200 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 144 | 20230705 | 170100 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 145 | 20230705 | 170000 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 146 | 20230705 | 165900 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 147 | 20230705 | 165800 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 148 | 20230705 | 165700 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 149 | 20230705 | 165600 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 150 | 20230705 | 165500 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 151 | 20230705 | 165400 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 152 | 20230705 | 165300 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 15881 |
| 153 | 20230705 | 165200 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 154 | 20230705 | 165100 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 155 | 20230705 | 165000 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 156 | 20230705 | 164900 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 157 | 20230705 | 164800 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 158 | 20230705 | 164700 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 159 | 20230705 | 164600 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 160 | 20230705 | 164500 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 161 | 20230705 | 164400 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 162 | 20230705 | 164300 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 163 | 20230705 | 164200 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 164 | 20230705 | 164100 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 165 | 20230705 | 164000 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 166 | 20230705 | 163900 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 167 | 20230705 | 163800 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 168 | 20230705 | 163700 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 169 | 20230705 | 163600 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 170 | 20230705 | 163500 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 171 | 20230705 | 163400 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 172 | 20230705 | 163300 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 173 | 20230705 | 163200 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 174 | 20230705 | 163100 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 175 | 20230705 | 163000 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 176 | 20230705 | 162900 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 177 | 20230705 | 162800 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 178 | 20230705 | 162700 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 179 | 20230705 | 162600 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 180 | 20230705 | 162500 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 181 | 20230705 | 162400 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 182 | 20230705 | 162300 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 15881 |
| 183 | 20230705 | 162200 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 184 | 20230705 | 162100 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 185 | 20230705 | 162000 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 186 | 20230705 | 161900 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 187 | 20230705 | 161800 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 188 | 20230705 | 161700 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 189 | 20230705 | 161600 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 190 | 20230705 | 161500 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 191 | 20230705 | 161400 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 192 | 20230705 | 161300 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 193 | 20230705 | 161200 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 194 | 20230705 | 161100 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 195 | 20230705 | 161000 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 196 | 20230705 | 160900 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 197 | 20230705 | 160800 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 198 | 20230705 | 160700 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 199 | 20230705 | 160600 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 200 | 20230705 | 160500 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 201 | 20230705 | 160400 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 202 | 20230705 | 160300 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 203 | 20230705 | 160200 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 204 | 20230705 | 160100 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 205 | 20230705 | 160000 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 206 | 20230705 | 155900 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 207 | 20230705 | 155800 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 208 | 20230705 | 155700 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 209 | 20230705 | 155600 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 210 | 20230705 | 155500 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 211 | 20230705 | 155400 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 212 | 20230705 | 155300 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 15881 |
| 213 | 20230705 | 155200 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 214 | 20230705 | 155100 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 215 | 20230705 | 155000 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 216 | 20230705 | 154900 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 217 | 20230705 | 154800 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 218 | 20230705 | 154700 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 219 | 20230705 | 154600 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 220 | 20230705 | 154500 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 221 | 20230705 | 154400 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 222 | 20230705 | 154300 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 223 | 20230705 | 154200 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 224 | 20230705 | 154100 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 225 | 20230705 | 154000 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 226 | 20230705 | 153900 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 227 | 20230705 | 153800 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 228 | 20230705 | 153700 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 229 | 20230705 | 153600 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 230 | 20230705 | 153500 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 231 | 20230705 | 153400 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 232 | 20230705 | 153300 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 233 | 20230705 | 153200 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 234 | 20230705 | 153100 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 0 |
| 235 | 20230705 | 153000 | 6905674640 | 14830 | 14830 | 14830 | 14830 | 15881 |
| 236 | 20230705 | 152900 | 6670159410 | 14840 | 14840 | 14840 | 14840 | 0 |
| 237 | 20230705 | 152800 | 6670159410 | 14840 | 14840 | 14840 | 14840 | 0 |
| 238 | 20230705 | 152700 | 6670159410 | 14840 | 14840 | 14840 | 14840 | 0 |
| 239 | 20230705 | 152600 | 6670159410 | 14840 | 14840 | 14840 | 14840 | 0 |
| 240 | 20230705 | 152500 | 6670159410 | 14840 | 14840 | 14840 | 14840 | 0 |
| 241 | 20230705 | 152400 | 6670159410 | 14840 | 14840 | 14840 | 14840 | 0 |
| 242 | 20230705 | 152300 | 6670159410 | 14840 | 14840 | 14840 | 14840 | 0 |
| 243 | 20230705 | 152200 | 6670159410 | 14840 | 14840 | 14840 | 14840 | 0 |
| 244 | 20230705 | 152100 | 6670159410 | 14840 | 14840 | 14840 | 14840 | 0 |
| 245 | 20230705 | 152000 | 6670159410 | 14840 | 14840 | 14840 | 14840 | 0 |
| 246 | 20230705 | 151900 | 6670159410 | 14840 | 14830 | 14840 | 14790 | 2559 |
| 247 | 20230705 | 151800 | 6632277690 | 14830 | 14830 | 14840 | 14830 | 750 |
| 248 | 20230705 | 151700 | 6621154840 | 14830 | 14830 | 14840 | 14800 | 1444 |
| 249 | 20230705 | 151600 | 6599770630 | 14850 | 14860 | 14870 | 14830 | 1499 |
| 250 | 20230705 | 151500 | 6577513640 | 14860 | 14850 | 14870 | 14850 | 224 |
| 251 | 20230705 | 151400 | 6574186990 | 14860 | 14850 | 14860 | 14850 | 62 |
| 252 | 20230705 | 151300 | 6573266280 | 14850 | 14860 | 14860 | 14850 | 205 |
| 253 | 20230705 | 151200 | 6570220510 | 14870 | 14880 | 14890 | 14840 | 603 |
| 254 | 20230705 | 151100 | 6561260720 | 14880 | 14880 | 14890 | 14870 | 552 |
| 255 | 20230705 | 151000 | 6553047000 | 14870 | 14860 | 14880 | 14850 | 374 |
| 256 | 20230705 | 150900 | 6547487800 | 14860 | 14870 | 14870 | 14820 | 510 |
| 257 | 20230705 | 150800 | 6539921600 | 14880 | 14880 | 14880 | 14870 | 182 |
| 258 | 20230705 | 150700 | 6537214910 | 14880 | 14870 | 14880 | 14850 | 374 |
| 259 | 20230705 | 150600 | 6531659050 | 14880 | 14880 | 14900 | 14870 | 431 |
| 260 | 20230705 | 150500 | 6525245880 | 14870 | 14870 | 14890 | 14870 | 239 |
| 261 | 20230705 | 150400 | 6521690380 | 14860 | 14870 | 14870 | 14860 | 130 |
| 262 | 20230705 | 150300 | 6519758570 | 14910 | 14860 | 14910 | 14860 | 77 |
| 263 | 20230705 | 150200 | 6518614260 | 14860 | 14850 | 14860 | 14820 | 806 |
| 264 | 20230705 | 150100 | 6506656560 | 14860 | 14930 | 14930 | 14860 | 872 |
| 265 | 20230705 | 150000 | 6493665910 | 14920 | 14890 | 14930 | 14890 | 310 |
| 266 | 20230705 | 145900 | 6489044640 | 14880 | 14890 | 14890 | 14870 | 593 |
| 267 | 20230705 | 145800 | 6480217160 | 14930 | 14930 | 14930 | 14930 | 0 |
| 268 | 20230705 | 145700 | 6480217160 | 14930 | 14930 | 14930 | 14930 | 1 |
| 269 | 20230705 | 145600 | 6480202230 | 14890 | 14930 | 14930 | 14890 | 607 |
| 270 | 20230705 | 145500 | 6471151680 | 14940 | 14950 | 14950 | 14940 | 306 |
| 271 | 20230705 | 145400 | 6466579500 | 14950 | 14960 | 14960 | 14950 | 223 |
| 272 | 20230705 | 145300 | 6463245640 | 14950 | 14930 | 14960 | 14930 | 5519 |
| 273 | 20230705 | 145200 | 6380749950 | 14920 | 14920 | 14920 | 14920 | 33 |
| 274 | 20230705 | 145100 | 6380257590 | 14930 | 14910 | 14930 | 14910 | 383 |
| 275 | 20230705 | 145000 | 6374544650 | 14900 | 14890 | 14900 | 14890 | 327 |
| 276 | 20230705 | 144900 | 6369673110 | 14900 | 14900 | 14900 | 14900 | 0 |
| 277 | 20230705 | 144800 | 6369673110 | 14900 | 14900 | 14900 | 14890 | 127 |
| 278 | 20230705 | 144700 | 6367781990 | 14900 | 14900 | 14910 | 14900 | 285 |
| 279 | 20230705 | 144600 | 6363535370 | 14900 | 14910 | 14950 | 14890 | 608 |
| 280 | 20230705 | 144500 | 6354465320 | 14950 | 14940 | 14950 | 14940 | 736 |
| 281 | 20230705 | 144400 | 6343463100 | 14940 | 14900 | 14940 | 14900 | 553 |
| 282 | 20230705 | 144300 | 6335203370 | 14900 | 14930 | 14930 | 14900 | 500 |
| 283 | 20230705 | 144200 | 6327751650 | 14930 | 14930 | 14930 | 14930 | 1 |
| 284 | 20230705 | 144100 | 6327736720 | 14930 | 14910 | 14930 | 14910 | 242 |
| 285 | 20230705 | 144000 | 6324128440 | 14910 | 14910 | 14910 | 14910 | 30 |
| 286 | 20230705 | 143900 | 6323681140 | 14910 | 14910 | 14910 | 14910 | 1 |
| 287 | 20230705 | 143800 | 6323666230 | 14900 | 14900 | 14900 | 14900 | 1 |
| 288 | 20230705 | 143700 | 6323651330 | 14880 | 14890 | 14890 | 14880 | 13 |
| 289 | 20230705 | 143600 | 6323457850 | 14890 | 14900 | 14900 | 14890 | 400 |
| 290 | 20230705 | 143500 | 6317499130 | 14890 | 14890 | 14890 | 14890 | 0 |
| 291 | 20230705 | 143400 | 6317499130 | 14890 | 14900 | 14900 | 14870 | 2187 |
| 292 | 20230705 | 143300 | 6284938360 | 14910 | 14920 | 14920 | 14910 | 751 |
| 293 | 20230705 | 143200 | 6273739500 | 14920 | 14930 | 14930 | 14910 | 801 |
| 294 | 20230705 | 143100 | 6261786430 | 14940 | 14950 | 14950 | 14940 | 36 |
| 295 | 20230705 | 143000 | 6261248560 | 14930 | 14940 | 14950 | 14930 | 1216 |
| 296 | 20230705 | 142900 | 6243074020 | 14940 | 14950 | 14950 | 14940 | 13 |
| 297 | 20230705 | 142800 | 6242879700 | 14940 | 14950 | 14950 | 14940 | 110 |
| 298 | 20230705 | 142700 | 6241236200 | 14930 | 14940 | 14950 | 14930 | 119 |
| 299 | 20230705 | 142600 | 6239459250 | 14950 | 14920 | 14950 | 14920 | 234 |
| 300 | 20230705 | 142500 | 6235965640 | 14910 | 14950 | 14950 | 14910 | 333 |
| 301 | 20230705 | 142400 | 6230994290 | 14950 | 14950 | 14950 | 14950 | 289 |
| 302 | 20230705 | 142300 | 6226673740 | 14950 | 14960 | 14970 | 14950 | 164 |
| 303 | 20230705 | 142200 | 6224220750 | 14970 | 14970 | 14970 | 14970 | 112 |
| 304 | 20230705 | 142100 | 6222544110 | 14970 | 14970 | 14970 | 14960 | 395 |
| 305 | 20230705 | 142000 | 6216631500 | 14970 | 14970 | 14970 | 14970 | 4 |
| 306 | 20230705 | 141900 | 6216571620 | 14970 | 14950 | 14970 | 14950 | 64 |
| 307 | 20230705 | 141800 | 6215614800 | 14980 | 14980 | 14980 | 14980 | 51 |
| 308 | 20230705 | 141700 | 6214850820 | 14990 | 14950 | 14990 | 14910 | 1401 |
| 309 | 20230705 | 141600 | 6193953620 | 15000 | 14950 | 15000 | 14950 | 2 |
| 310 | 20230705 | 141500 | 6193923670 | 15010 | 14960 | 15010 | 14960 | 241 |
| 311 | 20230705 | 141400 | 6190313500 | 14980 | 15000 | 15000 | 14980 | 345 |
| 312 | 20230705 | 141300 | 6185145380 | 14950 | 14970 | 14970 | 14950 | 26 |
| 313 | 20230705 | 141200 | 6184756180 | 14980 | 15000 | 15000 | 14980 | 1198 |
| 314 | 20230705 | 141100 | 6166809590 | 15000 | 14980 | 15030 | 14980 | 880 |
| 315 | 20230705 | 141000 | 6153603590 | 14980 | 14960 | 14980 | 14960 | 91 |
| 316 | 20230705 | 140900 | 6152242100 | 14970 | 14970 | 14970 | 14970 | 547 |
| 317 | 20230705 | 140800 | 6144053510 | 14980 | 14980 | 14980 | 14980 | 36 |
| 318 | 20230705 | 140700 | 6143514230 | 14980 | 14980 | 14980 | 14970 | 579 |
| 319 | 20230705 | 140600 | 6134841810 | 14980 | 14970 | 14980 | 14970 | 37 |
| 320 | 20230705 | 140500 | 6134287910 | 14980 | 15030 | 15030 | 14980 | 774 |
| 321 | 20230705 | 140400 | 6122661520 | 15010 | 15010 | 15010 | 15010 | 83 |
| 322 | 20230705 | 140300 | 6121415690 | 15030 | 14980 | 15040 | 14980 | 1178 |
| 323 | 20230705 | 140200 | 6103743940 | 14980 | 15040 | 15040 | 14970 | 732 |
| 324 | 20230705 | 140100 | 6092774960 | 15030 | 15050 | 15050 | 15030 | 597 |
| 325 | 20230705 | 140000 | 6083796670 | 15080 | 15040 | 15080 | 15040 | 620 |
| 326 | 20230705 | 135900 | 6074449540 | 15080 | 15000 | 15080 | 15000 | 3846 |
| 327 | 20230705 | 135800 | 6016636450 | 14990 | 14950 | 14990 | 14950 | 2221 |
| 328 | 20230705 | 135700 | 5983400560 | 14950 | 14950 | 14950 | 14950 | 203 |
| 329 | 20230705 | 135600 | 5980365710 | 14950 | 14960 | 14960 | 14950 | 129 |
| 330 | 20230705 | 135500 | 5978436870 | 14950 | 14950 | 14960 | 14950 | 157 |
| 331 | 20230705 | 135400 | 5976089420 | 14950 | 14950 | 14950 | 14950 | 430 |
| 332 | 20230705 | 135300 | 5969660920 | 14950 | 14970 | 14970 | 14950 | 404 |
| 333 | 20230705 | 135200 | 5963618360 | 14960 | 14950 | 14960 | 14950 | 4 |
| 334 | 20230705 | 135100 | 5963558530 | 14940 | 14940 | 14940 | 14940 | 540 |
| 335 | 20230705 | 135000 | 5955490930 | 14940 | 14960 | 14960 | 14940 | 119 |
| 336 | 20230705 | 134900 | 5953712180 | 14960 | 14970 | 14970 | 14960 | 47 |
| 337 | 20230705 | 134800 | 5953009030 | 14970 | 14980 | 14980 | 14970 | 5 |
| 338 | 20230705 | 134700 | 5952934170 | 14970 | 14970 | 14970 | 14970 | 4 |
| 339 | 20230705 | 134600 | 5952874290 | 14970 | 14970 | 14970 | 14970 | 178 |
| 340 | 20230705 | 134500 | 5950209630 | 14990 | 14990 | 14990 | 14990 | 0 |
| 341 | 20230705 | 134400 | 5950209630 | 14990 | 14990 | 14990 | 14990 | 68 |
| 342 | 20230705 | 134300 | 5949190310 | 14990 | 14970 | 14990 | 14970 | 17 |
| 343 | 20230705 | 134200 | 5948935800 | 14970 | 14960 | 14990 | 14960 | 1920 |
| 344 | 20230705 | 134100 | 5920190050 | 14950 | 14950 | 14950 | 14950 | 184 |
| 345 | 20230705 | 134000 | 5917439250 | 14950 | 14950 | 14950 | 14950 | 1 |
| 346 | 20230705 | 133900 | 5917424300 | 14960 | 14980 | 14990 | 14960 | 815 |
| 347 | 20230705 | 133800 | 5905224910 | 14980 | 14980 | 14980 | 14980 | 214 |
| 348 | 20230705 | 133700 | 5902019190 | 14980 | 14980 | 14980 | 14980 | 141 |
| 349 | 20230705 | 133600 | 5899907010 | 14980 | 14980 | 14980 | 14980 | 51 |
| 350 | 20230705 | 133500 | 5899143030 | 14970 | 14940 | 14970 | 14940 | 11 |
| 351 | 20230705 | 133400 | 5898978510 | 14930 | 14930 | 14930 | 14930 | 1 |
| 352 | 20230705 | 133300 | 5898963580 | 14920 | 14950 | 14950 | 14900 | 1099 |
| 353 | 20230705 | 133200 | 5882571110 | 14960 | 14970 | 14970 | 14960 | 1504 |
| 354 | 20230705 | 133100 | 5860060790 | 14970 | 14970 | 14970 | 14970 | 5 |
| 355 | 20230705 | 133000 | 5859985940 | 14980 | 14990 | 14990 | 14980 | 114 |
| 356 | 20230705 | 132900 | 5858278180 | 14980 | 14970 | 14980 | 14970 | 577 |
| 357 | 20230705 | 132800 | 5849635400 | 14980 | 14990 | 14990 | 14980 | 525 |
| 358 | 20230705 | 132700 | 5841770500 | 14980 | 14980 | 14980 | 14980 | 186 |
| 359 | 20230705 | 132600 | 5838984220 | 14980 | 14980 | 14980 | 14980 | 370 |
| 360 | 20230705 | 132500 | 5833441620 | 14990 | 14980 | 14990 | 14980 | 220 |
| 361 | 20230705 | 132400 | 5830145820 | 14980 | 14980 | 14990 | 14980 | 1066 |
| 362 | 20230705 | 132300 | 5814176660 | 14980 | 14980 | 14990 | 14980 | 508 |
| 363 | 20230705 | 132200 | 5806566720 | 14980 | 14970 | 14980 | 14970 | 227 |
| 364 | 20230705 | 132100 | 5803166270 | 14990 | 14970 | 14990 | 14970 | 21 |
| 365 | 20230705 | 132000 | 5802851880 | 14970 | 14970 | 14970 | 14970 | 3 |
| 366 | 20230705 | 131900 | 5802806970 | 14960 | 14960 | 14960 | 14960 | 0 |
| 367 | 20230705 | 131800 | 5802806970 | 14960 | 14960 | 14960 | 14960 | 245 |
| 368 | 20230705 | 131700 | 5799141770 | 14950 | 15030 | 15030 | 14950 | 3255 |
| 369 | 20230705 | 131600 | 5750318780 | 15040 | 15060 | 15060 | 15030 | 784 |
| 370 | 20230705 | 131500 | 5738517260 | 15060 | 15060 | 15060 | 15060 | 63 |
| 371 | 20230705 | 131400 | 5737568480 | 15060 | 15080 | 15080 | 15060 | 255 |
| 372 | 20230705 | 131300 | 5733727800 | 15080 | 15070 | 15080 | 15070 | 383 |
| 373 | 20230705 | 131200 | 5727955820 | 15070 | 15050 | 15100 | 15050 | 902 |
| 374 | 20230705 | 131100 | 5714356800 | 15020 | 15060 | 15060 | 15020 | 150 |
| 375 | 20230705 | 131000 | 5712101120 | 15060 | 15020 | 15080 | 15000 | 1193 |
| 376 | 20230705 | 130900 | 5694190600 | 15000 | 15090 | 15090 | 15000 | 2050 |
| 377 | 20230705 | 130800 | 5663355710 | 15090 | 15100 | 15100 | 15080 | 700 |
| 378 | 20230705 | 130700 | 5652793630 | 15100 | 15080 | 15100 | 15080 | 629 |
| 379 | 20230705 | 130600 | 5643296430 | 15080 | 15080 | 15080 | 15080 | 60 |
| 380 | 20230705 | 130500 | 5642391630 | 15100 | 15080 | 15100 | 15080 | 371 |
| 381 | 20230705 | 130400 | 5636793380 | 15080 | 15080 | 15080 | 15080 | 16 |
| 382 | 20230705 | 130300 | 5636552100 | 15070 | 15070 | 15070 | 15070 | 6 |
| 383 | 20230705 | 130200 | 5636461680 | 15070 | 15080 | 15080 | 15070 | 11 |
| 384 | 20230705 | 130100 | 5636295900 | 15100 | 15100 | 15100 | 15100 | 24 |
| 385 | 20230705 | 130000 | 5635933500 | 15100 | 15090 | 15100 | 15090 | 685 |
| 386 | 20230705 | 125900 | 5625591700 | 15100 | 15090 | 15100 | 15090 | 22 |
| 387 | 20230705 | 125800 | 5625259530 | 15090 | 15090 | 15090 | 15090 | 219 |
| 388 | 20230705 | 125700 | 5621954820 | 15090 | 15090 | 15090 | 15090 | 14 |
| 389 | 20230705 | 125600 | 5621743560 | 15090 | 15060 | 15090 | 15060 | 892 |
| 390 | 20230705 | 125500 | 5608288070 | 15070 | 15070 | 15070 | 15070 | 37 |
| 391 | 20230705 | 125400 | 5607730480 | 15030 | 15030 | 15030 | 15030 | 0 |
| 392 | 20230705 | 125300 | 5607730480 | 15030 | 15030 | 15030 | 15030 | 0 |
| 393 | 20230705 | 125200 | 5607730480 | 15030 | 15090 | 15090 | 15030 | 710 |
| 394 | 20230705 | 125100 | 5597048980 | 15090 | 15110 | 15120 | 15090 | 703 |
| 395 | 20230705 | 125000 | 5586423120 | 15110 | 15030 | 15110 | 15030 | 3718 |
| 396 | 20230705 | 124900 | 5530354440 | 15030 | 15030 | 15030 | 15020 | 17 |
| 397 | 20230705 | 124800 | 5530098950 | 15020 | 15010 | 15020 | 15010 | 805 |
| 398 | 20230705 | 124700 | 5518015890 | 15010 | 15030 | 15030 | 15010 | 303 |
| 399 | 20230705 | 124600 | 5513467710 | 15030 | 15010 | 15030 | 15000 | 484 |
| 400 | 20230705 | 124500 | 5506204570 | 15000 | 15060 | 15060 | 15000 | 1271 |
| 401 | 20230705 | 124400 | 5487104350 | 15060 | 15070 | 15070 | 15060 | 1021 |
| 402 | 20230705 | 124300 | 5471725910 | 15060 | 15040 | 15070 | 15040 | 703 |
| 403 | 20230705 | 124200 | 5461146920 | 15030 | 14990 | 15030 | 14960 | 6889 |
| 404 | 20230705 | 124100 | 5357814140 | 14990 | 14940 | 14990 | 14930 | 1372 |
| 405 | 20230705 | 124000 | 5337318780 | 14930 | 14970 | 14990 | 14920 | 1136 |
| 406 | 20230705 | 123900 | 5320314650 | 14970 | 14970 | 14970 | 14970 | 128 |
| 407 | 20230705 | 123800 | 5318398490 | 14970 | 14930 | 14980 | 14930 | 899 |
| 408 | 20230705 | 123700 | 5304968060 | 14920 | 14910 | 14920 | 14910 | 135 |
| 409 | 20230705 | 123600 | 5302953910 | 14910 | 14910 | 14910 | 14910 | 51 |
| 410 | 20230705 | 123500 | 5302193500 | 14910 | 14890 | 14910 | 14890 | 104 |
| 411 | 20230705 | 123400 | 5300643200 | 14900 | 14900 | 14900 | 14900 | 7 |
| 412 | 20230705 | 123300 | 5300538900 | 14910 | 14900 | 14910 | 14880 | 826 |
| 413 | 20230705 | 123200 | 5288244250 | 14900 | 14900 | 14900 | 14900 | 224 |
| 414 | 20230705 | 123100 | 5284906650 | 14900 | 14890 | 14900 | 14890 | 341 |
| 415 | 20230705 | 123000 | 5279829150 | 14890 | 14880 | 14890 | 14880 | 10 |
| 416 | 20230705 | 122900 | 5279680310 | 14880 | 14890 | 14900 | 14880 | 382 |
| 417 | 20230705 | 122800 | 5273994820 | 14890 | 14900 | 14900 | 14890 | 41 |
| 418 | 20230705 | 122700 | 5273384300 | 14910 | 14910 | 14920 | 14900 | 311 |
| 419 | 20230705 | 122600 | 5268748860 | 14920 | 14910 | 14920 | 14910 | 101 |
| 420 | 20230705 | 122500 | 5267242940 | 14910 | 14890 | 14910 | 14890 | 140 |
| 421 | 20230705 | 122400 | 5265158280 | 14890 | 14890 | 14890 | 14890 | 10 |
| 422 | 20230705 | 122300 | 5265009380 | 14880 | 14870 | 14950 | 14870 | 646 |
| 423 | 20230705 | 122200 | 5255381510 | 14880 | 14950 | 14950 | 14860 | 1134 |
| 424 | 20230705 | 122100 | 5238472110 | 14960 | 14960 | 14960 | 14960 | 52 |
| 425 | 20230705 | 122000 | 5237694190 | 14940 | 14950 | 14960 | 14940 | 352 |
| 426 | 20230705 | 121900 | 5232434940 | 14950 | 14960 | 14960 | 14950 | 154 |
| 427 | 20230705 | 121800 | 5230132540 | 14970 | 14980 | 14980 | 14970 | 135 |
| 428 | 20230705 | 121700 | 5228110250 | 14980 | 14980 | 14980 | 14980 | 462 |
| 429 | 20230705 | 121600 | 5221189490 | 14990 | 14950 | 15000 | 14950 | 1823 |
| 430 | 20230705 | 121500 | 5193891010 | 14950 | 14890 | 14950 | 14890 | 2371 |
| 431 | 20230705 | 121400 | 5158547920 | 14890 | 14870 | 14890 | 14870 | 891 |
| 432 | 20230705 | 121300 | 5145286640 | 14870 | 14860 | 14870 | 14860 | 304 |
| 433 | 20230705 | 121200 | 5140767250 | 14860 | 14850 | 14860 | 14850 | 438 |
| 434 | 20230705 | 121100 | 5134261160 | 14850 | 14850 | 14850 | 14850 | 16 |
| 435 | 20230705 | 121000 | 5134023560 | 14840 | 14840 | 14840 | 14840 | 106 |
| 436 | 20230705 | 120900 | 5132450520 | 14800 | 14830 | 14840 | 14790 | 714 |
| 437 | 20230705 | 120800 | 5121878920 | 14840 | 14820 | 14840 | 14810 | 1060 |
| 438 | 20230705 | 120700 | 5106176710 | 14810 | 14860 | 14860 | 14810 | 63 |
| 439 | 20230705 | 120600 | 5105242460 | 14860 | 14840 | 14860 | 14840 | 69 |
| 440 | 20230705 | 120500 | 5104218000 | 14840 | 14760 | 14840 | 14750 | 1668 |
| 441 | 20230705 | 120400 | 5079524120 | 14750 | 14750 | 14750 | 14750 | 3 |
| 442 | 20230705 | 120300 | 5079479870 | 14710 | 14710 | 14710 | 14710 | 5 |
| 443 | 20230705 | 120200 | 5079406320 | 14770 | 14790 | 14790 | 14660 | 1075 |
| 444 | 20230705 | 120100 | 5063598190 | 14790 | 14750 | 14800 | 14750 | 662 |
| 445 | 20230705 | 120000 | 5053818270 | 14750 | 14740 | 14750 | 14740 | 154 |
| 446 | 20230705 | 115900 | 5051547270 | 14740 | 14740 | 14740 | 14740 | 36 |
| 447 | 20230705 | 115800 | 5051016630 | 14740 | 14740 | 14740 | 14740 | 311 |
| 448 | 20230705 | 115700 | 5046432490 | 14690 | 14700 | 14710 | 14690 | 1000 |
| 449 | 20230705 | 115600 | 5031731920 | 14770 | 14700 | 14770 | 14690 | 593 |
| 450 | 20230705 | 115500 | 5023014630 | 14680 | 14750 | 14770 | 14660 | 569 |
| 451 | 20230705 | 115400 | 5014649980 | 14750 | 14760 | 14760 | 14670 | 664 |
| 452 | 20230705 | 115300 | 5004888590 | 14760 | 14700 | 14760 | 14690 | 836 |
| 453 | 20230705 | 115200 | 4992599860 | 14700 | 14780 | 14780 | 14700 | 263 |
| 454 | 20230705 | 115100 | 4988724560 | 14700 | 14720 | 14780 | 14700 | 1523 |
| 455 | 20230705 | 115000 | 4966292890 | 14720 | 14770 | 14770 | 14720 | 92 |
| 456 | 20230705 | 114900 | 4964938380 | 14770 | 14770 | 14790 | 14710 | 3685 |
| 457 | 20230705 | 114800 | 4910677760 | 14780 | 14780 | 14790 | 14780 | 69 |
| 458 | 20230705 | 114700 | 4909657810 | 14790 | 14800 | 14810 | 14790 | 341 |
| 459 | 20230705 | 114600 | 4904613470 | 14800 | 14810 | 14810 | 14800 | 30 |
| 460 | 20230705 | 114500 | 4904169320 | 14810 | 14810 | 14810 | 14800 | 527 |
| 461 | 20230705 | 114400 | 4896366270 | 14810 | 14790 | 14810 | 14780 | 605 |
| 462 | 20230705 | 114300 | 4887421410 | 14790 | 14810 | 14810 | 14790 | 166 |
| 463 | 20230705 | 114200 | 4884964330 | 14810 | 14810 | 14810 | 14810 | 9 |
| 464 | 20230705 | 114100 | 4884831040 | 14800 | 14790 | 14800 | 14780 | 163 |
| 465 | 20230705 | 114000 | 4882421860 | 14790 | 14800 | 14810 | 14790 | 480 |
| 466 | 20230705 | 113900 | 4875317780 | 14800 | 14810 | 14810 | 14800 | 317 |
| 467 | 20230705 | 113800 | 4870623370 | 14810 | 14810 | 14810 | 14810 | 0 |
| 468 | 20230705 | 113700 | 4870623370 | 14810 | 14820 | 14820 | 14810 | 971 |
| 469 | 20230705 | 113600 | 4856241900 | 14830 | 14850 | 14850 | 14830 | 868 |
| 470 | 20230705 | 113500 | 4843365340 | 14850 | 14860 | 14860 | 14850 | 55 |
| 471 | 20230705 | 113400 | 4842548170 | 14840 | 14840 | 14840 | 14840 | 71 |
| 472 | 20230705 | 113300 | 4841494530 | 14840 | 14840 | 14840 | 14840 | 0 |
| 473 | 20230705 | 113200 | 4841494530 | 14840 | 14840 | 14840 | 14840 | 304 |
| 474 | 20230705 | 113100 | 4836983170 | 14840 | 14880 | 14890 | 14840 | 1226 |
| 475 | 20230705 | 113000 | 4818734070 | 14880 | 14880 | 14880 | 14880 | 107 |
| 476 | 20230705 | 112900 | 4817141910 | 14880 | 14850 | 14880 | 14840 | 134 |
| 477 | 20230705 | 112800 | 4815152390 | 14850 | 14850 | 14850 | 14840 | 558 |
| 478 | 20230705 | 112700 | 4806867270 | 14840 | 14840 | 14840 | 14840 | 0 |
| 479 | 20230705 | 112600 | 4806867270 | 14840 | 14840 | 14840 | 14840 | 9 |
| 480 | 20230705 | 112500 | 4806733710 | 14840 | 14870 | 14890 | 14840 | 849 |
| 481 | 20230705 | 112400 | 4794103360 | 14870 | 14850 | 14870 | 14850 | 38 |
| 482 | 20230705 | 112300 | 4793538890 | 14860 | 14880 | 14880 | 14860 | 52 |
| 483 | 20230705 | 112200 | 4792766060 | 14890 | 14830 | 14890 | 14810 | 745 |
| 484 | 20230705 | 112100 | 4781714950 | 14830 | 14880 | 14890 | 14830 | 573 |
| 485 | 20230705 | 112000 | 4773203990 | 14890 | 14840 | 14890 | 14840 | 2218 |
| 486 | 20230705 | 111900 | 4740233690 | 14840 | 14810 | 14840 | 14810 | 677 |
| 487 | 20230705 | 111800 | 4730197980 | 14820 | 14810 | 14820 | 14810 | 288 |
| 488 | 20230705 | 111700 | 4725930390 | 14800 | 14750 | 14800 | 14750 | 297 |
| 489 | 20230705 | 111600 | 4721545890 | 14750 | 14760 | 14760 | 14750 | 31 |
| 490 | 20230705 | 111500 | 4721088510 | 14770 | 14810 | 14820 | 14770 | 742 |
| 491 | 20230705 | 111400 | 4710117400 | 14810 | 14740 | 14810 | 14740 | 1524 |
| 492 | 20230705 | 111300 | 4687622420 | 14730 | 14720 | 14730 | 14700 | 682 |
| 493 | 20230705 | 111200 | 4677593470 | 14750 | 14780 | 14780 | 14730 | 453 |
| 494 | 20230705 | 111100 | 4670912240 | 14770 | 14800 | 14810 | 14760 | 583 |
| 495 | 20230705 | 111000 | 4662297620 | 14800 | 14790 | 14810 | 14790 | 1226 |
| 496 | 20230705 | 110900 | 4644157540 | 14800 | 14790 | 14800 | 14790 | 510 |
| 497 | 20230705 | 110800 | 4636614360 | 14790 | 14760 | 14800 | 14760 | 340 |
| 498 | 20230705 | 110700 | 4631588860 | 14760 | 14730 | 14790 | 14730 | 2165 |
| 499 | 20230705 | 110600 | 4599621970 | 14730 | 14710 | 14730 | 14690 | 834 |
| 500 | 20230705 | 110500 | 4587359560 | 14710 | 14710 | 14710 | 14700 | 42 |
| 501 | 20230705 | 110400 | 4586741920 | 14710 | 14710 | 14710 | 14710 | 15 |
| 502 | 20230705 | 110300 | 4586521270 | 14690 | 14700 | 14710 | 14690 | 750 |
| 503 | 20230705 | 110200 | 4575499350 | 14700 | 14700 | 14700 | 14690 | 764 |
| 504 | 20230705 | 110100 | 4564268920 | 14680 | 14600 | 14690 | 14600 | 2092 |
| 505 | 20230705 | 110000 | 4533596710 | 14590 | 14600 | 14600 | 14590 | 1021 |
| 506 | 20230705 | 105900 | 4518691220 | 14600 | 14530 | 14600 | 14530 | 2773 |
| 507 | 20230705 | 105800 | 4478245660 | 14510 | 14590 | 14590 | 14510 | 587 |
| 508 | 20230705 | 105700 | 4469725340 | 14590 | 14510 | 14590 | 14500 | 744 |
| 509 | 20230705 | 105600 | 4458931650 | 14500 | 14600 | 14600 | 14500 | 1435 |
| 510 | 20230705 | 105500 | 4438109390 | 14600 | 14510 | 14620 | 14460 | 2836 |
| 511 | 20230705 | 105400 | 4396833940 | 14540 | 14400 | 14540 | 14380 | 4741 |
| 512 | 20230705 | 105300 | 4328443220 | 14400 | 14530 | 14530 | 14400 | 10851 |
| 513 | 20230705 | 105200 | 4171236360 | 14530 | 14700 | 14700 | 14500 | 17329 |
| 514 | 20230705 | 105100 | 3917519450 | 14690 | 14770 | 14770 | 14690 | 10961 |
| 515 | 20230705 | 105000 | 3756329070 | 14780 | 14760 | 14790 | 14710 | 14604 |
| 516 | 20230705 | 104900 | 3541056770 | 14800 | 14790 | 14800 | 14770 | 2919 |
| 517 | 20230705 | 104800 | 3497916360 | 14790 | 14760 | 14830 | 14760 | 5785 |
| 518 | 20230705 | 104700 | 3412349140 | 14760 | 14820 | 14860 | 14750 | 10406 |
| 519 | 20230705 | 104600 | 3258459310 | 14870 | 14880 | 14880 | 14800 | 3320 |
| 520 | 20230705 | 104500 | 3209287890 | 14900 | 14890 | 14930 | 14810 | 2615 |
| 521 | 20230705 | 104400 | 3170461840 | 14880 | 14880 | 14890 | 14850 | 5350 |
| 522 | 20230705 | 104300 | 3090863480 | 14890 | 14860 | 14920 | 14810 | 2978 |
| 523 | 20230705 | 104200 | 3046674570 | 14860 | 14900 | 14910 | 14860 | 1643 |
| 524 | 20230705 | 104100 | 3022229140 | 14890 | 14880 | 14890 | 14880 | 458 |
| 525 | 20230705 | 104000 | 3015412710 | 14880 | 14870 | 14910 | 14800 | 2845 |
| 526 | 20230705 | 103900 | 2973243670 | 14950 | 14870 | 14950 | 14810 | 3244 |
| 527 | 20230705 | 103800 | 2925116260 | 14870 | 14900 | 15000 | 14860 | 3327 |
| 528 | 20230705 | 103700 | 2875430780 | 14930 | 14830 | 14930 | 14800 | 7361 |
| 529 | 20230705 | 103600 | 2766204380 | 15010 | 14950 | 15020 | 14810 | 9886 |
| 530 | 20230705 | 103500 | 2618982220 | 14960 | 14950 | 14960 | 14800 | 6047 |
| 531 | 20230705 | 103400 | 2529106620 | 14940 | 14960 | 14960 | 14800 | 8107 |
| 532 | 20230705 | 103300 | 2408811450 | 14980 | 14990 | 15000 | 14870 | 8213 |
| 533 | 20230705 | 103200 | 2286488340 | 14990 | 14940 | 14990 | 14940 | 662 |
| 534 | 20230705 | 103100 | 2276586990 | 15020 | 15010 | 15020 | 14890 | 11328 |
| 535 | 20230705 | 103000 | 2107693950 | 15060 | 15010 | 15060 | 15000 | 1032 |
| 536 | 20230705 | 102900 | 2092207890 | 15060 | 15010 | 15060 | 14900 | 7704 |
| 537 | 20230705 | 102800 | 1977213220 | 14960 | 14950 | 14960 | 14920 | 2102 |
| 538 | 20230705 | 102700 | 1945821690 | 15040 | 15040 | 15040 | 14930 | 3221 |
| 539 | 20230705 | 102600 | 1897633170 | 15000 | 15020 | 15020 | 15000 | 4057 |
| 540 | 20230705 | 102500 | 1836758450 | 15010 | 15100 | 15100 | 15010 | 437 |
| 541 | 20230705 | 102400 | 1830182350 | 15060 | 15070 | 15080 | 15050 | 1118 |
| 542 | 20230705 | 102300 | 1813346270 | 15060 | 15050 | 15060 | 15050 | 333 |
| 543 | 20230705 | 102200 | 1808331320 | 15050 | 15120 | 15130 | 15030 | 2230 |
| 544 | 20230705 | 102100 | 1774732490 | 15030 | 15150 | 15170 | 15030 | 3039 |
| 545 | 20230705 | 102000 | 1728918190 | 15150 | 15010 | 15150 | 15010 | 1133 |
| 546 | 20230705 | 101900 | 1711832840 | 15010 | 15080 | 15080 | 15000 | 550 |
| 547 | 20230705 | 101800 | 1703574170 | 15100 | 15100 | 15100 | 15080 | 350 |
| 548 | 20230705 | 101700 | 1698291170 | 15100 | 15130 | 15170 | 15100 | 2799 |
| 549 | 20230705 | 101600 | 1655917090 | 15120 | 15040 | 15120 | 15040 | 2798 |
| 550 | 20230705 | 101500 | 1613717180 | 15050 | 15020 | 15050 | 15020 | 112 |
| 551 | 20230705 | 101400 | 1612034640 | 15060 | 14980 | 15060 | 14980 | 39 |
| 552 | 20230705 | 101300 | 1611448820 | 14940 | 15070 | 15070 | 14940 | 4676 |
| 553 | 20230705 | 101200 | 1541470280 | 15080 | 15070 | 15090 | 15070 | 410 |
| 554 | 20230705 | 101100 | 1535287240 | 15070 | 15070 | 15080 | 15070 | 204 |
| 555 | 20230705 | 101000 | 1532212920 | 15080 | 15070 | 15080 | 15070 | 708 |
| 556 | 20230705 | 100900 | 1521542360 | 15070 | 15030 | 15070 | 15020 | 2492 |
| 557 | 20230705 | 100800 | 1484057750 | 15040 | 15040 | 15040 | 15040 | 15 |
| 558 | 20230705 | 100700 | 1483832150 | 15040 | 15020 | 15040 | 14940 | 1058 |
| 559 | 20230705 | 100600 | 1467995690 | 15020 | 15030 | 15030 | 15010 | 201 |
| 560 | 20230705 | 100500 | 1464977880 | 15030 | 15030 | 15040 | 15010 | 226 |
| 561 | 20230705 | 100400 | 1461583270 | 15030 | 15030 | 15030 | 15030 | 669 |
| 562 | 20230705 | 100300 | 1451528200 | 14980 | 15030 | 15030 | 14980 | 176 |
| 563 | 20230705 | 100200 | 1448888510 | 15050 | 15050 | 15050 | 15050 | 0 |
| 564 | 20230705 | 100100 | 1448888510 | 15050 | 15050 | 15050 | 15050 | 21 |
| 565 | 20230705 | 100000 | 1448572460 | 15070 | 14970 | 15070 | 14970 | 1219 |
| 566 | 20230705 | 095900 | 1430290650 | 14940 | 14960 | 14960 | 14940 | 551 |
| 567 | 20230705 | 095800 | 1422057170 | 14960 | 14960 | 14960 | 14960 | 8 |
| 568 | 20230705 | 095700 | 1421937490 | 14970 | 14950 | 14970 | 14930 | 2435 |
| 569 | 20230705 | 095600 | 1385573240 | 14960 | 14980 | 14980 | 14960 | 479 |
| 570 | 20230705 | 095500 | 1378404210 | 14990 | 14990 | 14990 | 14980 | 824 |
| 571 | 20230705 | 095400 | 1366060190 | 14990 | 14990 | 14990 | 14980 | 100 |
| 572 | 20230705 | 095300 | 1364561650 | 14970 | 14990 | 14990 | 14970 | 2 |
| 573 | 20230705 | 095200 | 1364531690 | 14950 | 14950 | 14950 | 14950 | 48 |
| 574 | 20230705 | 095100 | 1363814090 | 14950 | 14970 | 15000 | 14950 | 954 |
| 575 | 20230705 | 095000 | 1349536820 | 15000 | 14960 | 15000 | 14960 | 524 |
| 576 | 20230705 | 094900 | 1341681340 | 14960 | 14960 | 15000 | 14960 | 561 |
| 577 | 20230705 | 094800 | 1333287140 | 14960 | 14980 | 14980 | 14960 | 223 |
| 578 | 20230705 | 094700 | 1329947400 | 14950 | 14970 | 14970 | 14950 | 750 |
| 579 | 20230705 | 094600 | 1318723980 | 15000 | 15010 | 15010 | 15000 | 83 |
| 580 | 20230705 | 094500 | 1317478900 | 15040 | 15050 | 15050 | 15040 | 77 |
| 581 | 20230705 | 094400 | 1316320800 | 15040 | 15040 | 15040 | 14920 | 4360 |
| 582 | 20230705 | 094300 | 1250993600 | 15030 | 15000 | 15030 | 15000 | 377 |
| 583 | 20230705 | 094200 | 1245336170 | 15000 | 15060 | 15070 | 15000 | 1012 |
| 584 | 20230705 | 094100 | 1230152180 | 15080 | 15070 | 15090 | 15070 | 157 |
| 585 | 20230705 | 094000 | 1227784970 | 15070 | 15020 | 15070 | 15000 | 896 |
| 586 | 20230705 | 093900 | 1214330940 | 15020 | 15070 | 15070 | 15010 | 732 |
| 587 | 20230705 | 093800 | 1203342350 | 15070 | 15080 | 15080 | 15070 | 121 |
| 588 | 20230705 | 093700 | 1201518860 | 15010 | 15080 | 15080 | 15010 | 351 |
| 589 | 20230705 | 093600 | 1196247140 | 15030 | 15010 | 15030 | 15010 | 788 |
| 590 | 20230705 | 093500 | 1184414170 | 15000 | 15020 | 15020 | 15000 | 1212 |
| 591 | 20230705 | 093400 | 1166228780 | 15020 | 15060 | 15060 | 15020 | 1165 |
| 592 | 20230705 | 093300 | 1148710830 | 15070 | 15100 | 15100 | 15070 | 60 |
| 593 | 20230705 | 093200 | 1147806020 | 15060 | 15100 | 15100 | 15060 | 394 |
| 594 | 20230705 | 093100 | 1141859150 | 15140 | 15100 | 15140 | 15060 | 1698 |
| 595 | 20230705 | 093000 | 1116240490 | 15100 | 15110 | 15120 | 15100 | 200 |
| 596 | 20230705 | 092900 | 1113219050 | 15120 | 15120 | 15140 | 15080 | 1160 |
| 597 | 20230705 | 092800 | 1095683520 | 15120 | 15090 | 15120 | 15090 | 352 |
| 598 | 20230705 | 092700 | 1090362660 | 15090 | 15110 | 15110 | 15090 | 348 |
| 599 | 20230705 | 092600 | 1085111090 | 15090 | 15080 | 15150 | 15070 | 2430 |
| 600 | 20230705 | 092500 | 1048402840 | 15040 | 15010 | 15090 | 15010 | 2546 |
| 601 | 20230705 | 092400 | 1010072740 | 15000 | 14950 | 15010 | 14950 | 3494 |
| 602 | 20230705 | 092300 | 957684100 | 14950 | 14930 | 14950 | 14930 | 1155 |
| 603 | 20230705 | 092200 | 940426520 | 14930 | 14940 | 14940 | 14930 | 462 |
| 604 | 20230705 | 092100 | 933525840 | 14940 | 14910 | 14940 | 14890 | 5371 |
| 605 | 20230705 | 092000 | 853433740 | 14900 | 14900 | 14940 | 14900 | 3011 |
| 606 | 20230705 | 091900 | 808565590 | 14890 | 14920 | 14920 | 14890 | 4310 |
| 607 | 20230705 | 091800 | 744331670 | 14920 | 14930 | 14990 | 14920 | 4985 |
| 608 | 20230705 | 091700 | 669913110 | 14940 | 14970 | 14980 | 14940 | 1865 |
| 609 | 20230705 | 091600 | 642041770 | 14990 | 14990 | 14990 | 14990 | 101 |
| 610 | 20230705 | 091500 | 640527780 | 14940 | 14950 | 14990 | 14940 | 1918 |
| 611 | 20230705 | 091400 | 611843690 | 14950 | 14950 | 14950 | 14930 | 2221 |
| 612 | 20230705 | 091300 | 578669950 | 14950 | 14960 | 14960 | 14940 | 2325 |
| 613 | 20230705 | 091200 | 543916310 | 14960 | 15000 | 15000 | 14950 | 3580 |
| 614 | 20230705 | 091100 | 490342220 | 14990 | 15020 | 15020 | 14980 | 1074 |
| 615 | 20230705 | 091000 | 474245650 | 15010 | 15020 | 15020 | 15000 | 1219 |
| 616 | 20230705 | 090900 | 455955820 | 15020 | 15010 | 15020 | 14980 | 3300 |
| 617 | 20230705 | 090800 | 406478840 | 15010 | 15020 | 15030 | 14980 | 1175 |
| 618 | 20230705 | 090700 | 388862620 | 15020 | 15040 | 15070 | 15020 | 3382 |
| 619 | 20230705 | 090600 | 338007340 | 15030 | 14970 | 15030 | 14950 | 1361 |
| 620 | 20230705 | 090500 | 317579350 | 14940 | 14940 | 14960 | 14920 | 2924 |
| 621 | 20230705 | 090400 | 273899540 | 14950 | 15060 | 15060 | 14930 | 8866 |
| 622 | 20230705 | 090300 | 140943040 | 15060 | 15040 | 15070 | 15040 | 176 |
| 623 | 20230705 | 090200 | 138294120 | 15110 | 15070 | 15150 | 15010 | 1266 |
| 624 | 20230705 | 090100 | 119212660 | 15010 | 15180 | 15180 | 15000 | 2956 |
| 625 | 20230705 | 090000 | 74689310 | 15100 | 15140 | 15200 | 15090 | 4924 |