33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 192200 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 12458 |
| 3 | 20230711 | 192100 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 4 | 20230711 | 192000 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 5 | 20230711 | 191900 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 6 | 20230711 | 191800 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 7 | 20230711 | 191700 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 8 | 20230711 | 191600 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 9 | 20230711 | 191500 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 10 | 20230711 | 191400 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 11 | 20230711 | 191300 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 12 | 20230711 | 191200 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 13 | 20230711 | 191100 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 14 | 20230711 | 191000 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 15 | 20230711 | 190900 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 16 | 20230711 | 190800 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 17 | 20230711 | 190700 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 18 | 20230711 | 190600 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 19 | 20230711 | 190500 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 20 | 20230711 | 190400 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 21 | 20230711 | 190300 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 22 | 20230711 | 190200 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 23 | 20230711 | 190100 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 24 | 20230711 | 190000 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 25 | 20230711 | 185900 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 26 | 20230711 | 185800 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 27 | 20230711 | 185700 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 28 | 20230711 | 185600 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 29 | 20230711 | 185500 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 30 | 20230711 | 185400 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 31 | 20230711 | 185300 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 32 | 20230711 | 185200 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 12458 |
| 33 | 20230711 | 185100 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 34 | 20230711 | 185000 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 35 | 20230711 | 184900 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 36 | 20230711 | 184800 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 37 | 20230711 | 184700 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 38 | 20230711 | 184600 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 39 | 20230711 | 184500 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 40 | 20230711 | 184400 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 41 | 20230711 | 184300 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 42 | 20230711 | 184200 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 43 | 20230711 | 184100 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 44 | 20230711 | 184000 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 45 | 20230711 | 183900 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 46 | 20230711 | 183800 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 47 | 20230711 | 183700 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 48 | 20230711 | 183600 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 49 | 20230711 | 183500 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 50 | 20230711 | 183400 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 51 | 20230711 | 183300 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 52 | 20230711 | 183200 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 53 | 20230711 | 183100 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 54 | 20230711 | 183000 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 55 | 20230711 | 182900 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 56 | 20230711 | 182800 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 57 | 20230711 | 182700 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 58 | 20230711 | 182600 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 59 | 20230711 | 182500 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 60 | 20230711 | 182400 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 61 | 20230711 | 182300 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 62 | 20230711 | 182200 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 12458 |
| 63 | 20230711 | 182100 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 64 | 20230711 | 182000 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 65 | 20230711 | 181900 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 66 | 20230711 | 181800 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 67 | 20230711 | 181700 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 68 | 20230711 | 181600 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 69 | 20230711 | 181500 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 70 | 20230711 | 181400 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 71 | 20230711 | 181300 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 72 | 20230711 | 181200 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 73 | 20230711 | 181100 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 74 | 20230711 | 181000 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 75 | 20230711 | 180900 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 76 | 20230711 | 180800 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 77 | 20230711 | 180700 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 78 | 20230711 | 180600 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 79 | 20230711 | 180500 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 80 | 20230711 | 180400 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 81 | 20230711 | 180300 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 82 | 20230711 | 180200 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 83 | 20230711 | 180100 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 84 | 20230711 | 180000 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 85 | 20230711 | 175900 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 86 | 20230711 | 175800 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 87 | 20230711 | 175700 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 88 | 20230711 | 175600 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 89 | 20230711 | 175500 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 90 | 20230711 | 175400 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 91 | 20230711 | 175300 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 92 | 20230711 | 175200 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 12458 |
| 93 | 20230711 | 175100 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 94 | 20230711 | 175000 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 95 | 20230711 | 174900 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 96 | 20230711 | 174800 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 97 | 20230711 | 174700 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 98 | 20230711 | 174600 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 99 | 20230711 | 174500 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 100 | 20230711 | 174400 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 101 | 20230711 | 174300 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 102 | 20230711 | 174200 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 103 | 20230711 | 174100 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 104 | 20230711 | 174000 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 105 | 20230711 | 173900 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 106 | 20230711 | 173800 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 107 | 20230711 | 173700 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 108 | 20230711 | 173600 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 109 | 20230711 | 173500 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 110 | 20230711 | 173400 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 111 | 20230711 | 173300 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 112 | 20230711 | 173200 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 113 | 20230711 | 173100 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 114 | 20230711 | 173000 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 115 | 20230711 | 172900 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 116 | 20230711 | 172800 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 117 | 20230711 | 172700 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 118 | 20230711 | 172600 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 119 | 20230711 | 172500 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 120 | 20230711 | 172400 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 121 | 20230711 | 172300 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 122 | 20230711 | 172200 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 12458 |
| 123 | 20230711 | 172100 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 124 | 20230711 | 172000 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 125 | 20230711 | 171900 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 126 | 20230711 | 171800 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 127 | 20230711 | 171700 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 128 | 20230711 | 171600 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 129 | 20230711 | 171500 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 130 | 20230711 | 171400 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 131 | 20230711 | 171300 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 132 | 20230711 | 171200 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 133 | 20230711 | 171100 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 134 | 20230711 | 171000 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 135 | 20230711 | 170900 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 136 | 20230711 | 170800 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 137 | 20230711 | 170700 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 138 | 20230711 | 170600 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 139 | 20230711 | 170500 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 140 | 20230711 | 170400 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 141 | 20230711 | 170300 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 142 | 20230711 | 170200 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 143 | 20230711 | 170100 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 144 | 20230711 | 170000 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 145 | 20230711 | 165900 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 146 | 20230711 | 165800 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 147 | 20230711 | 165700 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 148 | 20230711 | 165600 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 149 | 20230711 | 165500 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 150 | 20230711 | 165400 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 151 | 20230711 | 165300 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 152 | 20230711 | 165200 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 12458 |
| 153 | 20230711 | 165100 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 154 | 20230711 | 165000 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 155 | 20230711 | 164900 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 156 | 20230711 | 164800 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 157 | 20230711 | 164700 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 158 | 20230711 | 164600 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 159 | 20230711 | 164500 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 160 | 20230711 | 164400 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 161 | 20230711 | 164300 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 162 | 20230711 | 164200 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 163 | 20230711 | 164100 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 164 | 20230711 | 164000 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 165 | 20230711 | 163900 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 166 | 20230711 | 163800 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 167 | 20230711 | 163700 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 168 | 20230711 | 163600 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 169 | 20230711 | 163500 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 170 | 20230711 | 163400 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 171 | 20230711 | 163300 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 172 | 20230711 | 163200 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 173 | 20230711 | 163100 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 174 | 20230711 | 163000 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 175 | 20230711 | 162900 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 176 | 20230711 | 162800 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 177 | 20230711 | 162700 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 178 | 20230711 | 162600 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 179 | 20230711 | 162500 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 180 | 20230711 | 162400 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 181 | 20230711 | 162300 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 182 | 20230711 | 162200 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 12458 |
| 183 | 20230711 | 162100 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 184 | 20230711 | 162000 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 185 | 20230711 | 161900 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 186 | 20230711 | 161800 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 187 | 20230711 | 161700 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 188 | 20230711 | 161600 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 189 | 20230711 | 161500 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 190 | 20230711 | 161400 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 191 | 20230711 | 161300 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 192 | 20230711 | 161200 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 193 | 20230711 | 161100 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 194 | 20230711 | 161000 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 195 | 20230711 | 160900 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 196 | 20230711 | 160800 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 197 | 20230711 | 160700 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 198 | 20230711 | 160600 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 199 | 20230711 | 160500 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 200 | 20230711 | 160400 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 201 | 20230711 | 160300 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 202 | 20230711 | 160200 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 203 | 20230711 | 160100 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 204 | 20230711 | 160000 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 205 | 20230711 | 155900 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 206 | 20230711 | 155800 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 207 | 20230711 | 155700 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 208 | 20230711 | 155600 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 209 | 20230711 | 155500 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 210 | 20230711 | 155400 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 211 | 20230711 | 155300 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 212 | 20230711 | 155200 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 12458 |
| 213 | 20230711 | 155100 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 214 | 20230711 | 155000 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 215 | 20230711 | 154900 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 216 | 20230711 | 154800 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 217 | 20230711 | 154700 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 218 | 20230711 | 154600 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 219 | 20230711 | 154500 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 220 | 20230711 | 154400 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 221 | 20230711 | 154300 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 222 | 20230711 | 154200 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 223 | 20230711 | 154100 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 224 | 20230711 | 154000 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 225 | 20230711 | 153900 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 226 | 20230711 | 153800 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 227 | 20230711 | 153700 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 228 | 20230711 | 153600 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 229 | 20230711 | 153500 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 230 | 20230711 | 153400 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 231 | 20230711 | 153300 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 232 | 20230711 | 153200 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 233 | 20230711 | 153100 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 0 |
| 234 | 20230711 | 153000 | 5835952530 | 15150 | 15150 | 15150 | 15150 | 12458 |
| 235 | 20230711 | 152900 | 5647213830 | 15100 | 15100 | 15100 | 15100 | 0 |
| 236 | 20230711 | 152800 | 5647213830 | 15100 | 15100 | 15100 | 15100 | 0 |
| 237 | 20230711 | 152700 | 5647213830 | 15100 | 15100 | 15100 | 15100 | 0 |
| 238 | 20230711 | 152600 | 5647213830 | 15100 | 15100 | 15100 | 15100 | 0 |
| 239 | 20230711 | 152500 | 5647213830 | 15100 | 15100 | 15100 | 15100 | 0 |
| 240 | 20230711 | 152400 | 5647213830 | 15100 | 15100 | 15100 | 15100 | 0 |
| 241 | 20230711 | 152300 | 5647213830 | 15100 | 15100 | 15100 | 15100 | 0 |
| 242 | 20230711 | 152200 | 5647213830 | 15100 | 15100 | 15100 | 15100 | 0 |
| 243 | 20230711 | 152100 | 5647213830 | 15100 | 15100 | 15100 | 15100 | 0 |
| 244 | 20230711 | 152000 | 5647213830 | 15100 | 15100 | 15100 | 15100 | 0 |
| 245 | 20230711 | 151900 | 5647213830 | 15100 | 15050 | 15100 | 14910 | 5615 |
| 246 | 20230711 | 151800 | 5562639680 | 15050 | 15050 | 15080 | 15050 | 1271 |
| 247 | 20230711 | 151700 | 5543496570 | 15070 | 15070 | 15080 | 15050 | 1227 |
| 248 | 20230711 | 151600 | 5525013730 | 15070 | 15020 | 15070 | 15020 | 4530 |
| 249 | 20230711 | 151500 | 5456922600 | 15010 | 15010 | 15010 | 15000 | 1129 |
| 250 | 20230711 | 151400 | 5439980050 | 15010 | 15000 | 15010 | 15000 | 402 |
| 251 | 20230711 | 151300 | 5433948410 | 15010 | 15020 | 15020 | 15010 | 988 |
| 252 | 20230711 | 151200 | 5419115890 | 15020 | 15020 | 15020 | 15010 | 259 |
| 253 | 20230711 | 151100 | 5415225730 | 15010 | 15020 | 15020 | 15010 | 211 |
| 254 | 20230711 | 151000 | 5412058610 | 15010 | 15010 | 15020 | 15010 | 1620 |
| 255 | 20230711 | 150900 | 5387741870 | 15020 | 15020 | 15020 | 15010 | 547 |
| 256 | 20230711 | 150800 | 5379528240 | 15020 | 15000 | 15020 | 15000 | 1374 |
| 257 | 20230711 | 150700 | 5358914060 | 15000 | 15000 | 15000 | 15000 | 0 |
| 258 | 20230711 | 150600 | 5358914060 | 15000 | 15030 | 15030 | 15000 | 2889 |
| 259 | 20230711 | 150500 | 5315506520 | 15030 | 15000 | 15030 | 15000 | 2845 |
| 260 | 20230711 | 150400 | 5272821120 | 15000 | 15000 | 15000 | 14990 | 323 |
| 261 | 20230711 | 150300 | 5267976230 | 15000 | 15000 | 15000 | 15000 | 0 |
| 262 | 20230711 | 150200 | 5267976230 | 15000 | 15000 | 15000 | 15000 | 111 |
| 263 | 20230711 | 150100 | 5266311230 | 15000 | 15000 | 15000 | 14990 | 1040 |
| 264 | 20230711 | 150000 | 5250711530 | 15000 | 15000 | 15000 | 14990 | 703 |
| 265 | 20230711 | 145900 | 5240171550 | 14990 | 14980 | 14990 | 14980 | 1147 |
| 266 | 20230711 | 145800 | 5222978030 | 14990 | 14980 | 14990 | 14980 | 615 |
| 267 | 20230711 | 145700 | 5213764510 | 14980 | 14990 | 14990 | 14980 | 342 |
| 268 | 20230711 | 145600 | 5208638430 | 14990 | 14990 | 14990 | 14990 | 100 |
| 269 | 20230711 | 145500 | 5207139430 | 14990 | 14990 | 14990 | 14990 | 13 |
| 270 | 20230711 | 145400 | 5206944560 | 14980 | 15000 | 15000 | 14980 | 1767 |
| 271 | 20230711 | 145300 | 5180458870 | 15000 | 15000 | 15000 | 15000 | 10 |
| 272 | 20230711 | 145200 | 5180308870 | 15000 | 14990 | 15000 | 14990 | 2 |
| 273 | 20230711 | 145100 | 5180278880 | 15000 | 15000 | 15000 | 15000 | 0 |
| 274 | 20230711 | 145000 | 5180278880 | 15000 | 15000 | 15000 | 15000 | 3 |
| 275 | 20230711 | 144900 | 5180233880 | 15000 | 14990 | 15000 | 14990 | 880 |
| 276 | 20230711 | 144800 | 5167034110 | 14990 | 14990 | 14990 | 14990 | 145 |
| 277 | 20230711 | 144700 | 5164860560 | 14990 | 14990 | 14990 | 14990 | 419 |
| 278 | 20230711 | 144600 | 5158579750 | 14990 | 14980 | 14990 | 14980 | 892 |
| 279 | 20230711 | 144500 | 5145217040 | 14980 | 14980 | 14980 | 14980 | 73 |
| 280 | 20230711 | 144400 | 5144123500 | 14990 | 14990 | 14990 | 14990 | 975 |
| 281 | 20230711 | 144300 | 5129508250 | 14990 | 14960 | 14990 | 14960 | 851 |
| 282 | 20230711 | 144200 | 5116768100 | 14960 | 14960 | 14960 | 14960 | 0 |
| 283 | 20230711 | 144100 | 5116768100 | 14960 | 14930 | 14970 | 14930 | 101 |
| 284 | 20230711 | 144000 | 5115258630 | 14930 | 14910 | 14930 | 14910 | 1787 |
| 285 | 20230711 | 143900 | 5088598250 | 14910 | 14910 | 14910 | 14910 | 254 |
| 286 | 20230711 | 143800 | 5084811110 | 14910 | 14910 | 14910 | 14910 | 785 |
| 287 | 20230711 | 143700 | 5073106760 | 14910 | 14910 | 14910 | 14910 | 702 |
| 288 | 20230711 | 143600 | 5062639940 | 14910 | 14910 | 14910 | 14910 | 0 |
| 289 | 20230711 | 143500 | 5062639940 | 14910 | 14910 | 14920 | 14910 | 1315 |
| 290 | 20230711 | 143400 | 5043028360 | 14900 | 14900 | 14900 | 14900 | 0 |
| 291 | 20230711 | 143300 | 5043028360 | 14900 | 14910 | 14910 | 14900 | 571 |
| 292 | 20230711 | 143200 | 5034518130 | 14900 | 14900 | 14900 | 14900 | 0 |
| 293 | 20230711 | 143100 | 5034518130 | 14900 | 14900 | 14900 | 14900 | 311 |
| 294 | 20230711 | 143000 | 5029884230 | 14900 | 14880 | 14910 | 14880 | 1004 |
| 295 | 20230711 | 142900 | 5014932980 | 14850 | 14850 | 14850 | 14850 | 247 |
| 296 | 20230711 | 142800 | 5011265030 | 14850 | 14900 | 14900 | 14850 | 1391 |
| 297 | 20230711 | 142700 | 4990588390 | 14900 | 14900 | 14900 | 14900 | 806 |
| 298 | 20230711 | 142600 | 4978578990 | 14910 | 14910 | 14910 | 14910 | 247 |
| 299 | 20230711 | 142500 | 4974896220 | 14910 | 14920 | 14920 | 14910 | 102 |
| 300 | 20230711 | 142400 | 4973375380 | 14920 | 14910 | 14920 | 14910 | 151 |
| 301 | 20230711 | 142300 | 4971123930 | 14900 | 14910 | 14920 | 14900 | 656 |
| 302 | 20230711 | 142200 | 4961346570 | 14910 | 14910 | 14910 | 14910 | 55 |
| 303 | 20230711 | 142100 | 4960526520 | 14910 | 14950 | 14960 | 14910 | 1701 |
| 304 | 20230711 | 142000 | 4935141760 | 14930 | 14930 | 14930 | 14930 | 3 |
| 305 | 20230711 | 141900 | 4935096970 | 14930 | 14940 | 14940 | 14930 | 11 |
| 306 | 20230711 | 141800 | 4934932720 | 14990 | 14980 | 14990 | 14980 | 251 |
| 307 | 20230711 | 141700 | 4931172490 | 14980 | 14980 | 14980 | 14980 | 13 |
| 308 | 20230711 | 141600 | 4930977750 | 14980 | 14980 | 14980 | 14980 | 280 |
| 309 | 20230711 | 141500 | 4926783350 | 14980 | 14980 | 14980 | 14980 | 486 |
| 310 | 20230711 | 141400 | 4919503070 | 14980 | 14980 | 14980 | 14980 | 52 |
| 311 | 20230711 | 141300 | 4918724110 | 14990 | 14970 | 14990 | 14920 | 163 |
| 312 | 20230711 | 141200 | 4916288730 | 14980 | 14990 | 14990 | 14980 | 275 |
| 313 | 20230711 | 141100 | 4912168130 | 14980 | 14980 | 14980 | 14980 | 10 |
| 314 | 20230711 | 141000 | 4912018330 | 14990 | 14990 | 14990 | 14990 | 1 |
| 315 | 20230711 | 140900 | 4912003340 | 14980 | 14970 | 14980 | 14970 | 66 |
| 316 | 20230711 | 140800 | 4911014960 | 14970 | 14970 | 14980 | 14970 | 752 |
| 317 | 20230711 | 140700 | 4899756320 | 14970 | 14970 | 14970 | 14970 | 0 |
| 318 | 20230711 | 140600 | 4899756320 | 14970 | 14970 | 14970 | 14970 | 10 |
| 319 | 20230711 | 140500 | 4899606620 | 14980 | 14980 | 14980 | 14980 | 0 |
| 320 | 20230711 | 140400 | 4899606620 | 14980 | 14990 | 14990 | 14940 | 807 |
| 321 | 20230711 | 140300 | 4887515160 | 15000 | 15000 | 15000 | 15000 | 137 |
| 322 | 20230711 | 140200 | 4885460160 | 14990 | 15000 | 15000 | 14990 | 13 |
| 323 | 20230711 | 140100 | 4885265180 | 15010 | 15010 | 15020 | 15010 | 234 |
| 324 | 20230711 | 140000 | 4881752830 | 15010 | 15010 | 15020 | 15010 | 240 |
| 325 | 20230711 | 135900 | 4878149260 | 15010 | 15000 | 15020 | 15000 | 1358 |
| 326 | 20230711 | 135800 | 4857772260 | 15000 | 14990 | 15000 | 14990 | 2 |
| 327 | 20230711 | 135700 | 4857742270 | 15000 | 14990 | 15010 | 14990 | 4893 |
| 328 | 20230711 | 135600 | 4784355030 | 15000 | 14940 | 15000 | 14850 | 7209 |
| 329 | 20230711 | 135500 | 4676562920 | 14950 | 14950 | 14950 | 14860 | 249 |
| 330 | 20230711 | 135400 | 4672842780 | 14940 | 14910 | 14950 | 14910 | 1232 |
| 331 | 20230711 | 135300 | 4654441090 | 14900 | 14860 | 14900 | 14850 | 3212 |
| 332 | 20230711 | 135200 | 4606722290 | 14900 | 14880 | 14900 | 14880 | 48 |
| 333 | 20230711 | 135100 | 4606007120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 334 | 20230711 | 135000 | 4606007120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 335 | 20230711 | 134900 | 4606007120 | 14900 | 14830 | 14900 | 14830 | 1250 |
| 336 | 20230711 | 134800 | 4587411000 | 14810 | 14810 | 14810 | 14810 | 0 |
| 337 | 20230711 | 134700 | 4587411000 | 14810 | 14840 | 14840 | 14810 | 263 |
| 338 | 20230711 | 134600 | 4583513220 | 14890 | 14840 | 14890 | 14840 | 3 |
| 339 | 20230711 | 134500 | 4583468600 | 14830 | 14840 | 14840 | 14830 | 1352 |
| 340 | 20230711 | 134400 | 4563404960 | 14870 | 14870 | 14870 | 14870 | 85 |
| 341 | 20230711 | 134300 | 4562141010 | 14870 | 14860 | 14870 | 14850 | 17 |
| 342 | 20230711 | 134200 | 4561888340 | 14860 | 14860 | 14860 | 14860 | 0 |
| 343 | 20230711 | 134100 | 4561888340 | 14860 | 14860 | 14860 | 14860 | 0 |
| 344 | 20230711 | 134000 | 4561888340 | 14860 | 14870 | 14870 | 14860 | 21 |
| 345 | 20230711 | 133900 | 4561576270 | 14870 | 14870 | 14870 | 14870 | 4 |
| 346 | 20230711 | 133800 | 4561516790 | 14890 | 14890 | 14890 | 14890 | 0 |
| 347 | 20230711 | 133700 | 4561516790 | 14890 | 14890 | 14890 | 14890 | 0 |
| 348 | 20230711 | 133600 | 4561516790 | 14890 | 14890 | 14890 | 14890 | 0 |
| 349 | 20230711 | 133500 | 4561516790 | 14890 | 14890 | 14890 | 14890 | 0 |
| 350 | 20230711 | 133400 | 4561516790 | 14890 | 14890 | 14890 | 14890 | 93 |
| 351 | 20230711 | 133300 | 4560132020 | 14870 | 14870 | 14870 | 14870 | 10 |
| 352 | 20230711 | 133200 | 4559983320 | 14880 | 14880 | 14880 | 14870 | 168 |
| 353 | 20230711 | 133100 | 4557484550 | 14900 | 14900 | 14900 | 14900 | 0 |
| 354 | 20230711 | 133000 | 4557484550 | 14900 | 14900 | 14900 | 14900 | 1 |
| 355 | 20230711 | 132900 | 4557469650 | 14890 | 14890 | 14900 | 14890 | 189 |
| 356 | 20230711 | 132800 | 4554655430 | 14890 | 14890 | 14900 | 14890 | 229 |
| 357 | 20230711 | 132700 | 4551245510 | 14890 | 14900 | 14900 | 14890 | 11 |
| 358 | 20230711 | 132600 | 4551081710 | 14900 | 14890 | 14900 | 14890 | 462 |
| 359 | 20230711 | 132500 | 4544198010 | 14890 | 14890 | 14890 | 14890 | 13 |
| 360 | 20230711 | 132400 | 4544004440 | 14900 | 14880 | 14900 | 14880 | 402 |
| 361 | 20230711 | 132300 | 4538019480 | 14880 | 14880 | 14880 | 14880 | 68 |
| 362 | 20230711 | 132200 | 4537007640 | 14880 | 14880 | 14880 | 14870 | 292 |
| 363 | 20230711 | 132100 | 4532662690 | 14810 | 14880 | 14880 | 14810 | 381 |
| 364 | 20230711 | 132000 | 4526993480 | 14880 | 14830 | 14880 | 14830 | 1639 |
| 365 | 20230711 | 131900 | 4502665620 | 14810 | 14810 | 14810 | 14810 | 100 |
| 366 | 20230711 | 131800 | 4501184620 | 14820 | 14790 | 14820 | 14790 | 885 |
| 367 | 20230711 | 131700 | 4488082830 | 14790 | 14780 | 14790 | 14780 | 623 |
| 368 | 20230711 | 131600 | 4478874300 | 14770 | 14770 | 14770 | 14770 | 37 |
| 369 | 20230711 | 131500 | 4478327810 | 14760 | 14760 | 14760 | 14760 | 0 |
| 370 | 20230711 | 131400 | 4478327810 | 14760 | 14760 | 14760 | 14760 | 141 |
| 371 | 20230711 | 131300 | 4476246650 | 14750 | 14760 | 14760 | 14750 | 100 |
| 372 | 20230711 | 131200 | 4474771330 | 14760 | 14780 | 14780 | 14760 | 115 |
| 373 | 20230711 | 131100 | 4473072450 | 14770 | 14770 | 14770 | 14760 | 223 |
| 374 | 20230711 | 131000 | 4469780290 | 14770 | 14770 | 14770 | 14770 | 1 |
| 375 | 20230711 | 130900 | 4469765520 | 14820 | 14760 | 14820 | 14760 | 127 |
| 376 | 20230711 | 130800 | 4467889380 | 14760 | 14750 | 14840 | 14750 | 410 |
| 377 | 20230711 | 130700 | 4461812440 | 14760 | 14750 | 14760 | 14750 | 604 |
| 378 | 20230711 | 130600 | 4452902340 | 14750 | 14760 | 14760 | 14750 | 656 |
| 379 | 20230711 | 130500 | 4443223610 | 14760 | 14790 | 14790 | 14760 | 351 |
| 380 | 20230711 | 130400 | 4438038190 | 14790 | 14800 | 14800 | 14790 | 19 |
| 381 | 20230711 | 130300 | 4437757170 | 14790 | 14840 | 14840 | 14790 | 3216 |
| 382 | 20230711 | 130200 | 4390116020 | 14850 | 14850 | 14850 | 14850 | 40 |
| 383 | 20230711 | 130100 | 4389522020 | 14850 | 14860 | 14860 | 14850 | 227 |
| 384 | 20230711 | 130000 | 4386148810 | 14870 | 14870 | 14870 | 14870 | 0 |
| 385 | 20230711 | 125900 | 4386148810 | 14870 | 14870 | 14870 | 14870 | 2 |
| 386 | 20230711 | 125800 | 4386119070 | 14850 | 14840 | 14850 | 14840 | 31 |
| 387 | 20230711 | 125700 | 4385658870 | 14840 | 14830 | 14840 | 14830 | 8 |
| 388 | 20230711 | 125600 | 4385540220 | 14830 | 14830 | 14840 | 14830 | 269 |
| 389 | 20230711 | 125500 | 4381548280 | 14840 | 14830 | 14840 | 14830 | 67 |
| 390 | 20230711 | 125400 | 4380554010 | 14840 | 14840 | 14840 | 14840 | 413 |
| 391 | 20230711 | 125300 | 4374425090 | 14840 | 14850 | 14850 | 14840 | 163 |
| 392 | 20230711 | 125200 | 4372004550 | 14870 | 14850 | 14870 | 14840 | 58 |
| 393 | 20230711 | 125100 | 4371143340 | 14840 | 14850 | 14850 | 14840 | 17 |
| 394 | 20230711 | 125000 | 4370890910 | 14840 | 14850 | 14850 | 14840 | 92 |
| 395 | 20230711 | 124900 | 4369524720 | 14840 | 14850 | 14850 | 14840 | 851 |
| 396 | 20230711 | 124800 | 4356887380 | 14860 | 14900 | 14900 | 14860 | 477 |
| 397 | 20230711 | 124700 | 4349787750 | 14900 | 14900 | 14900 | 14900 | 463 |
| 398 | 20230711 | 124600 | 4342889050 | 14900 | 14890 | 14900 | 14880 | 1088 |
| 399 | 20230711 | 124500 | 4326680860 | 14880 | 14890 | 14890 | 14880 | 76 |
| 400 | 20230711 | 124400 | 4325549720 | 14880 | 14880 | 14880 | 14880 | 1 |
| 401 | 20230711 | 124300 | 4325534840 | 14880 | 14870 | 14880 | 14870 | 150 |
| 402 | 20230711 | 124200 | 4323302890 | 14880 | 14890 | 14890 | 14870 | 235 |
| 403 | 20230711 | 124100 | 4319807410 | 14890 | 14890 | 14890 | 14890 | 0 |
| 404 | 20230711 | 124000 | 4319807410 | 14890 | 14880 | 14890 | 14880 | 4 |
| 405 | 20230711 | 123900 | 4319747870 | 14890 | 14910 | 14910 | 14890 | 2177 |
| 406 | 20230711 | 123800 | 4287308310 | 14910 | 14910 | 14910 | 14910 | 540 |
| 407 | 20230711 | 123700 | 4279256910 | 14920 | 14950 | 14950 | 14920 | 1444 |
| 408 | 20230711 | 123600 | 4257686680 | 14940 | 14960 | 14960 | 14940 | 382 |
| 409 | 20230711 | 123500 | 4251976570 | 14950 | 14960 | 14960 | 14950 | 446 |
| 410 | 20230711 | 123400 | 4245306380 | 14980 | 14980 | 14980 | 14980 | 1 |
| 411 | 20230711 | 123300 | 4245291400 | 15000 | 15000 | 15000 | 15000 | 1 |
| 412 | 20230711 | 123200 | 4245276400 | 14990 | 15000 | 15000 | 14990 | 7 |
| 413 | 20230711 | 123100 | 4245171420 | 15000 | 15000 | 15000 | 14950 | 189 |
| 414 | 20230711 | 123000 | 4242345400 | 14950 | 14950 | 14950 | 14950 | 0 |
| 415 | 20230711 | 122900 | 4242345400 | 14950 | 14950 | 14950 | 14950 | 70 |
| 416 | 20230711 | 122800 | 4241298900 | 15000 | 15000 | 15000 | 15000 | 31 |
| 417 | 20230711 | 122700 | 4240833900 | 14950 | 14990 | 15000 | 14950 | 1796 |
| 418 | 20230711 | 122600 | 4213902510 | 14990 | 14960 | 14990 | 14950 | 639 |
| 419 | 20230711 | 122500 | 4204336640 | 14960 | 14960 | 14960 | 14960 | 30 |
| 420 | 20230711 | 122400 | 4203887840 | 14970 | 14970 | 14970 | 14970 | 56 |
| 421 | 20230711 | 122300 | 4203049520 | 15000 | 14990 | 15000 | 14990 | 474 |
| 422 | 20230711 | 122200 | 4195939530 | 14980 | 14970 | 14980 | 14970 | 478 |
| 423 | 20230711 | 122100 | 4188780000 | 14960 | 14950 | 14960 | 14950 | 200 |
| 424 | 20230711 | 122000 | 4185789500 | 14990 | 14990 | 14990 | 14990 | 1 |
| 425 | 20230711 | 121900 | 4185774510 | 14950 | 14950 | 14950 | 14950 | 200 |
| 426 | 20230711 | 121800 | 4182784510 | 14950 | 14950 | 14950 | 14950 | 0 |
| 427 | 20230711 | 121700 | 4182784510 | 14950 | 14970 | 14970 | 14950 | 931 |
| 428 | 20230711 | 121600 | 4168860240 | 14980 | 15010 | 15010 | 14980 | 1079 |
| 429 | 20230711 | 121500 | 4152675410 | 15010 | 15010 | 15010 | 15010 | 0 |
| 430 | 20230711 | 121400 | 4152675410 | 15010 | 15010 | 15010 | 15010 | 10 |
| 431 | 20230711 | 121300 | 4152525310 | 15010 | 15010 | 15010 | 15010 | 0 |
| 432 | 20230711 | 121200 | 4152525310 | 15010 | 15010 | 15010 | 15010 | 1 |
| 433 | 20230711 | 121100 | 4152510300 | 15010 | 15010 | 15010 | 15010 | 14 |
| 434 | 20230711 | 121000 | 4152300160 | 15010 | 15010 | 15010 | 15010 | 0 |
| 435 | 20230711 | 120900 | 4152300160 | 15010 | 15020 | 15020 | 15010 | 82 |
| 436 | 20230711 | 120800 | 4151069320 | 15010 | 15010 | 15010 | 15010 | 50 |
| 437 | 20230711 | 120700 | 4150318820 | 15020 | 15010 | 15020 | 15010 | 50 |
| 438 | 20230711 | 120600 | 4149568080 | 15010 | 15010 | 15010 | 15010 | 156 |
| 439 | 20230711 | 120500 | 4147226520 | 15010 | 15010 | 15010 | 15010 | 0 |
| 440 | 20230711 | 120400 | 4147226520 | 15010 | 15010 | 15010 | 15010 | 2 |
| 441 | 20230711 | 120300 | 4147196500 | 15010 | 15010 | 15010 | 15010 | 138 |
| 442 | 20230711 | 120200 | 4145125120 | 15010 | 15010 | 15010 | 15010 | 0 |
| 443 | 20230711 | 120100 | 4145125120 | 15010 | 14990 | 15010 | 14990 | 364 |
| 444 | 20230711 | 120000 | 4139667580 | 15020 | 15020 | 15020 | 15020 | 58 |
| 445 | 20230711 | 115900 | 4138796420 | 14990 | 15000 | 15000 | 14990 | 2 |
| 446 | 20230711 | 115800 | 4138766430 | 15020 | 15020 | 15020 | 15020 | 336 |
| 447 | 20230711 | 115700 | 4133719710 | 15030 | 15030 | 15030 | 15030 | 0 |
| 448 | 20230711 | 115600 | 4133719710 | 15030 | 15020 | 15030 | 15020 | 110 |
| 449 | 20230711 | 115500 | 4132066610 | 15030 | 15020 | 15030 | 15020 | 1141 |
| 450 | 20230711 | 115400 | 4114919100 | 15030 | 15030 | 15030 | 15030 | 0 |
| 451 | 20230711 | 115300 | 4114919100 | 15030 | 15020 | 15030 | 14980 | 1555 |
| 452 | 20230711 | 115200 | 4091578810 | 15040 | 15040 | 15040 | 15040 | 0 |
| 453 | 20230711 | 115100 | 4091578810 | 15040 | 15040 | 15040 | 15040 | 168 |
| 454 | 20230711 | 115000 | 4089052090 | 15040 | 15040 | 15040 | 15040 | 150 |
| 455 | 20230711 | 114900 | 4086796090 | 15050 | 15050 | 15050 | 15050 | 15 |
| 456 | 20230711 | 114800 | 4086570340 | 15080 | 15080 | 15080 | 15080 | 0 |
| 457 | 20230711 | 114700 | 4086570340 | 15080 | 15080 | 15080 | 15080 | 228 |
| 458 | 20230711 | 114600 | 4083132100 | 15090 | 15090 | 15090 | 15090 | 131 |
| 459 | 20230711 | 114500 | 4081155310 | 15070 | 15030 | 15070 | 15030 | 1583 |
| 460 | 20230711 | 114400 | 4057304740 | 15040 | 15020 | 15040 | 15020 | 93 |
| 461 | 20230711 | 114300 | 4055906040 | 15040 | 15000 | 15040 | 15000 | 95 |
| 462 | 20230711 | 114200 | 4054477320 | 15030 | 15030 | 15030 | 15030 | 0 |
| 463 | 20230711 | 114100 | 4054477320 | 15030 | 15050 | 15050 | 15030 | 306 |
| 464 | 20230711 | 114000 | 4049877570 | 15070 | 15070 | 15070 | 15070 | 92 |
| 465 | 20230711 | 113900 | 4048491130 | 15060 | 15050 | 15060 | 15050 | 136 |
| 466 | 20230711 | 113800 | 4046443650 | 15030 | 14980 | 15030 | 14980 | 1270 |
| 467 | 20230711 | 113700 | 4027409940 | 14980 | 15000 | 15000 | 14980 | 812 |
| 468 | 20230711 | 113600 | 4015235940 | 15010 | 15030 | 15030 | 15010 | 597 |
| 469 | 20230711 | 113500 | 4006274950 | 15010 | 15010 | 15010 | 15010 | 87 |
| 470 | 20230711 | 113400 | 4004969080 | 15010 | 15050 | 15050 | 15010 | 982 |
| 471 | 20230711 | 113300 | 3990213280 | 15050 | 15050 | 15050 | 15050 | 0 |
| 472 | 20230711 | 113200 | 3990213280 | 15050 | 15050 | 15050 | 15050 | 1327 |
| 473 | 20230711 | 113100 | 3970241930 | 15050 | 15050 | 15050 | 15050 | 218 |
| 474 | 20230711 | 113000 | 3966961030 | 15060 | 15070 | 15080 | 15060 | 347 |
| 475 | 20230711 | 112900 | 3961734170 | 15070 | 15070 | 15070 | 15070 | 106 |
| 476 | 20230711 | 112800 | 3960136750 | 15070 | 15090 | 15090 | 15070 | 250 |
| 477 | 20230711 | 112700 | 3956367770 | 15080 | 15140 | 15140 | 15080 | 1856 |
| 478 | 20230711 | 112600 | 3928341520 | 15140 | 15140 | 15150 | 15080 | 259 |
| 479 | 20230711 | 112500 | 3924420850 | 15140 | 15110 | 15140 | 15110 | 654 |
| 480 | 20230711 | 112400 | 3914531130 | 15120 | 15110 | 15120 | 15110 | 93 |
| 481 | 20230711 | 112300 | 3913124990 | 15110 | 15130 | 15150 | 15110 | 1965 |
| 482 | 20230711 | 112200 | 3883397900 | 15120 | 15100 | 15120 | 15100 | 232 |
| 483 | 20230711 | 112100 | 3879891320 | 15100 | 15100 | 15100 | 15100 | 96 |
| 484 | 20230711 | 112000 | 3878441720 | 15100 | 15060 | 15100 | 15060 | 663 |
| 485 | 20230711 | 111900 | 3868436520 | 15060 | 15060 | 15060 | 15060 | 1 |
| 486 | 20230711 | 111800 | 3868421460 | 15040 | 15040 | 15060 | 15040 | 260 |
| 487 | 20230711 | 111700 | 3864508550 | 15050 | 15050 | 15050 | 15050 | 6 |
| 488 | 20230711 | 111600 | 3864418250 | 15060 | 15040 | 15080 | 15020 | 1062 |
| 489 | 20230711 | 111500 | 3848421500 | 15080 | 15030 | 15080 | 15030 | 1013 |
| 490 | 20230711 | 111400 | 3833184210 | 15020 | 15110 | 15110 | 15020 | 326 |
| 491 | 20230711 | 111300 | 3828267350 | 15140 | 15040 | 15150 | 15040 | 2226 |
| 492 | 20230711 | 111200 | 3794656170 | 15040 | 15020 | 15040 | 15020 | 1103 |
| 493 | 20230711 | 111100 | 3778075790 | 15030 | 15010 | 15030 | 15000 | 1107 |
| 494 | 20230711 | 111000 | 3761451920 | 15010 | 14970 | 15010 | 14970 | 1266 |
| 495 | 20230711 | 110900 | 3742474310 | 14970 | 14970 | 14970 | 14970 | 0 |
| 496 | 20230711 | 110800 | 3742474310 | 14970 | 14970 | 14970 | 14970 | 0 |
| 497 | 20230711 | 110700 | 3742474310 | 14970 | 14980 | 14980 | 14970 | 195 |
| 498 | 20230711 | 110600 | 3739555150 | 14970 | 14970 | 14970 | 14970 | 16 |
| 499 | 20230711 | 110500 | 3739315630 | 14980 | 14960 | 14980 | 14960 | 498 |
| 500 | 20230711 | 110400 | 3731859300 | 14970 | 14970 | 14970 | 14970 | 0 |
| 501 | 20230711 | 110300 | 3731859300 | 14970 | 14970 | 14970 | 14970 | 0 |
| 502 | 20230711 | 110200 | 3731859300 | 14970 | 14970 | 14970 | 14970 | 0 |
| 503 | 20230711 | 110100 | 3731859300 | 14970 | 14970 | 14970 | 14970 | 0 |
| 504 | 20230711 | 110000 | 3731859300 | 14970 | 14970 | 14970 | 14970 | 81 |
| 505 | 20230711 | 105900 | 3730646730 | 14970 | 14940 | 14970 | 14940 | 493 |
| 506 | 20230711 | 105800 | 3723279030 | 14940 | 14940 | 14940 | 14940 | 1 |
| 507 | 20230711 | 105700 | 3723264090 | 14940 | 14940 | 14940 | 14940 | 140 |
| 508 | 20230711 | 105600 | 3721172490 | 14930 | 14940 | 14940 | 14930 | 134 |
| 509 | 20230711 | 105500 | 3719170550 | 14940 | 14930 | 14950 | 14930 | 112 |
| 510 | 20230711 | 105400 | 3717497230 | 14930 | 14930 | 14930 | 14930 | 1 |
| 511 | 20230711 | 105300 | 3717482300 | 14900 | 14930 | 14930 | 14900 | 1123 |
| 512 | 20230711 | 105200 | 3700736600 | 14940 | 14950 | 14950 | 14940 | 457 |
| 513 | 20230711 | 105100 | 3693906650 | 14940 | 14950 | 14950 | 14940 | 46 |
| 514 | 20230711 | 105000 | 3693219260 | 14950 | 14950 | 14950 | 14950 | 303 |
| 515 | 20230711 | 104900 | 3688689410 | 14970 | 14970 | 14970 | 14970 | 0 |
| 516 | 20230711 | 104800 | 3688689410 | 14970 | 14940 | 14970 | 14940 | 275 |
| 517 | 20230711 | 104700 | 3684578820 | 14940 | 14970 | 14970 | 14940 | 321 |
| 518 | 20230711 | 104600 | 3679778580 | 14970 | 14990 | 14990 | 14970 | 637 |
| 519 | 20230711 | 104500 | 3670236890 | 14990 | 15010 | 15010 | 14990 | 437 |
| 520 | 20230711 | 104400 | 3663677560 | 15010 | 15010 | 15010 | 15010 | 0 |
| 521 | 20230711 | 104300 | 3663677560 | 15010 | 15020 | 15020 | 15010 | 483 |
| 522 | 20230711 | 104200 | 3656423270 | 15020 | 15020 | 15020 | 15020 | 200 |
| 523 | 20230711 | 104100 | 3653419270 | 15020 | 14980 | 15020 | 14980 | 2245 |
| 524 | 20230711 | 104000 | 3619766610 | 14970 | 14970 | 14970 | 14970 | 0 |
| 525 | 20230711 | 103900 | 3619766610 | 14970 | 14970 | 14970 | 14970 | 0 |
| 526 | 20230711 | 103800 | 3619766610 | 14970 | 14990 | 14990 | 14970 | 107 |
| 527 | 20230711 | 103700 | 3618164540 | 14990 | 14970 | 14990 | 14970 | 593 |
| 528 | 20230711 | 103600 | 3609285730 | 14970 | 14970 | 14970 | 14970 | 421 |
| 529 | 20230711 | 103500 | 3602983360 | 14970 | 14970 | 14970 | 14970 | 50 |
| 530 | 20230711 | 103400 | 3602234860 | 14970 | 14980 | 14980 | 14970 | 510 |
| 531 | 20230711 | 103300 | 3594597160 | 14980 | 14980 | 14980 | 14980 | 111 |
| 532 | 20230711 | 103200 | 3592934380 | 14950 | 14920 | 14950 | 14910 | 1031 |
| 533 | 20230711 | 103100 | 3577549220 | 14910 | 14900 | 14910 | 14900 | 410 |
| 534 | 20230711 | 103000 | 3571437620 | 14910 | 14910 | 14910 | 14910 | 1 |
| 535 | 20230711 | 102900 | 3571422710 | 14910 | 14900 | 14910 | 14900 | 225 |
| 536 | 20230711 | 102800 | 3568068290 | 14910 | 14890 | 14910 | 14890 | 106 |
| 537 | 20230711 | 102700 | 3566488930 | 14890 | 14860 | 14910 | 14860 | 309 |
| 538 | 20230711 | 102600 | 3561892550 | 14860 | 14870 | 14920 | 14850 | 1333 |
| 539 | 20230711 | 102500 | 3542084800 | 14860 | 14920 | 14920 | 14860 | 1943 |
| 540 | 20230711 | 102400 | 3513159770 | 14920 | 14920 | 14920 | 14910 | 1855 |
| 541 | 20230711 | 102300 | 3485495170 | 14920 | 14910 | 14920 | 14910 | 325 |
| 542 | 20230711 | 102200 | 3480647170 | 14930 | 14940 | 14940 | 14920 | 1756 |
| 543 | 20230711 | 102100 | 3454434090 | 14950 | 14950 | 14950 | 14950 | 76 |
| 544 | 20230711 | 102000 | 3453297890 | 14990 | 14940 | 14990 | 14940 | 365 |
| 545 | 20230711 | 101900 | 3447843090 | 14930 | 14990 | 14990 | 14930 | 433 |
| 546 | 20230711 | 101800 | 3441370890 | 14990 | 14990 | 14990 | 14990 | 353 |
| 547 | 20230711 | 101700 | 3436079420 | 14990 | 14950 | 14990 | 14950 | 103 |
| 548 | 20230711 | 101600 | 3434535490 | 14950 | 14980 | 14980 | 14950 | 375 |
| 549 | 20230711 | 101500 | 3428923360 | 14970 | 15010 | 15010 | 14970 | 670 |
| 550 | 20230711 | 101400 | 3418871250 | 15010 | 15030 | 15030 | 15010 | 1738 |
| 551 | 20230711 | 101300 | 3392749350 | 15040 | 15060 | 15060 | 15040 | 643 |
| 552 | 20230711 | 101200 | 3383076370 | 15060 | 15050 | 15100 | 15050 | 428 |
| 553 | 20230711 | 101100 | 3376631030 | 15050 | 15040 | 15050 | 15040 | 258 |
| 554 | 20230711 | 101000 | 3372749700 | 15030 | 15060 | 15060 | 15030 | 640 |
| 555 | 20230711 | 100900 | 3363127130 | 15060 | 15060 | 15060 | 15050 | 691 |
| 556 | 20230711 | 100800 | 3352726320 | 15070 | 15120 | 15120 | 15070 | 2129 |
| 557 | 20230711 | 100700 | 3320580880 | 15130 | 15120 | 15130 | 15120 | 662 |
| 558 | 20230711 | 100600 | 3310571360 | 15130 | 15060 | 15130 | 15060 | 1584 |
| 559 | 20230711 | 100500 | 3286681330 | 15060 | 15060 | 15070 | 15060 | 1580 |
| 560 | 20230711 | 100400 | 3262886180 | 15060 | 15030 | 15060 | 15030 | 875 |
| 561 | 20230711 | 100300 | 3249715800 | 15030 | 15060 | 15060 | 15030 | 427 |
| 562 | 20230711 | 100200 | 3243285240 | 15070 | 15070 | 15070 | 15060 | 153 |
| 563 | 20230711 | 100100 | 3240980160 | 15070 | 15070 | 15080 | 15000 | 789 |
| 564 | 20230711 | 100000 | 3229085930 | 15070 | 15000 | 15070 | 15000 | 1075 |
| 565 | 20230711 | 095900 | 3212893020 | 15000 | 14990 | 15000 | 14990 | 615 |
| 566 | 20230711 | 095800 | 3203671990 | 14960 | 14960 | 14960 | 14960 | 102 |
| 567 | 20230711 | 095700 | 3202146070 | 14960 | 14970 | 14970 | 14950 | 608 |
| 568 | 20230711 | 095600 | 3193048630 | 14960 | 14960 | 14960 | 14960 | 30 |
| 569 | 20230711 | 095500 | 3192599830 | 15000 | 15020 | 15020 | 14960 | 1711 |
| 570 | 20230711 | 095400 | 3166953620 | 15010 | 15080 | 15080 | 15010 | 1034 |
| 571 | 20230711 | 095300 | 3151397990 | 15030 | 15030 | 15030 | 15030 | 100 |
| 572 | 20230711 | 095200 | 3149894990 | 15090 | 15100 | 15100 | 15030 | 4077 |
| 573 | 20230711 | 095100 | 3088511050 | 15120 | 15120 | 15120 | 15120 | 168 |
| 574 | 20230711 | 095000 | 3085970890 | 15130 | 15130 | 15140 | 15130 | 456 |
| 575 | 20230711 | 094900 | 3079071400 | 15150 | 15160 | 15160 | 15150 | 171 |
| 576 | 20230711 | 094800 | 3076480000 | 15150 | 15140 | 15160 | 15100 | 942 |
| 577 | 20230711 | 094700 | 3062212960 | 15120 | 15150 | 15170 | 15100 | 1892 |
| 578 | 20230711 | 094600 | 3033574120 | 15180 | 15180 | 15180 | 15180 | 333 |
| 579 | 20230711 | 094500 | 3028519180 | 15180 | 15150 | 15190 | 15150 | 359 |
| 580 | 20230711 | 094400 | 3023078310 | 15190 | 15150 | 15190 | 15150 | 1138 |
| 581 | 20230711 | 094300 | 3005820430 | 15160 | 15190 | 15190 | 15160 | 251 |
| 582 | 20230711 | 094200 | 3002010420 | 15190 | 15210 | 15210 | 15130 | 2388 |
| 583 | 20230711 | 094100 | 2965722400 | 15210 | 15250 | 15280 | 15200 | 9385 |
| 584 | 20230711 | 094000 | 2822700910 | 15240 | 15100 | 15240 | 15100 | 13150 |
| 585 | 20230711 | 093900 | 2623178190 | 15100 | 15100 | 15100 | 15090 | 145 |
| 586 | 20230711 | 093800 | 2620989190 | 15090 | 15090 | 15110 | 15060 | 1393 |
| 587 | 20230711 | 093700 | 2599955920 | 15050 | 15030 | 15100 | 15030 | 4011 |
| 588 | 20230711 | 093600 | 2539627010 | 15040 | 15030 | 15040 | 15010 | 1205 |
| 589 | 20230711 | 093500 | 2521516940 | 15040 | 14990 | 15040 | 14990 | 745 |
| 590 | 20230711 | 093400 | 2510340460 | 15000 | 14990 | 15000 | 14990 | 565 |
| 591 | 20230711 | 093300 | 2501870710 | 14990 | 15000 | 15000 | 14980 | 769 |
| 592 | 20230711 | 093200 | 2490347920 | 15000 | 14980 | 15000 | 14980 | 163 |
| 593 | 20230711 | 093100 | 2487904210 | 14990 | 14990 | 14990 | 14930 | 3592 |
| 594 | 20230711 | 093000 | 2434167660 | 14990 | 15110 | 15110 | 14900 | 4508 |
| 595 | 20230711 | 092900 | 2366449220 | 15110 | 15120 | 15170 | 15050 | 3553 |
| 596 | 20230711 | 092800 | 2312713210 | 15030 | 15170 | 15170 | 15030 | 4355 |
| 597 | 20230711 | 092700 | 2246924640 | 15170 | 15180 | 15200 | 15160 | 2312 |
| 598 | 20230711 | 092600 | 2211816530 | 15170 | 15170 | 15180 | 15160 | 802 |
| 599 | 20230711 | 092500 | 2199651930 | 15170 | 15210 | 15210 | 15160 | 1655 |
| 600 | 20230711 | 092400 | 2174495140 | 15190 | 15170 | 15220 | 15160 | 3522 |
| 601 | 20230711 | 092300 | 2120975850 | 15170 | 15200 | 15200 | 15160 | 5054 |
| 602 | 20230711 | 092200 | 2044229460 | 15200 | 14990 | 15200 | 14990 | 11071 |
| 603 | 20230711 | 092100 | 1876856370 | 14980 | 15000 | 15000 | 14960 | 897 |
| 604 | 20230711 | 092000 | 1863418730 | 15000 | 15000 | 15010 | 15000 | 661 |
| 605 | 20230711 | 091900 | 1853500050 | 15010 | 14960 | 15050 | 14960 | 1384 |
| 606 | 20230711 | 091800 | 1832726610 | 14960 | 15100 | 15120 | 14910 | 8005 |
| 607 | 20230711 | 091700 | 1712340320 | 15040 | 15060 | 15200 | 15040 | 7363 |
| 608 | 20230711 | 091600 | 1600933920 | 15140 | 15020 | 15200 | 14970 | 14753 |
| 609 | 20230711 | 091500 | 1378816410 | 15010 | 14900 | 15030 | 14900 | 11045 |
| 610 | 20230711 | 091400 | 1213311490 | 14900 | 14820 | 14910 | 14820 | 3598 |
| 611 | 20230711 | 091300 | 1159778790 | 14820 | 14740 | 14820 | 14740 | 6614 |
| 612 | 20230711 | 091200 | 1061843960 | 14740 | 14790 | 14820 | 14740 | 3717 |
| 613 | 20230711 | 091100 | 1006836840 | 14790 | 14780 | 14820 | 14780 | 7241 |
| 614 | 20230711 | 091000 | 899640210 | 14790 | 14760 | 14800 | 14750 | 7449 |
| 615 | 20230711 | 090900 | 789546220 | 14790 | 14660 | 14790 | 14660 | 4374 |
| 616 | 20230711 | 090800 | 725046200 | 14570 | 14760 | 14790 | 14570 | 4662 |
| 617 | 20230711 | 090700 | 656317770 | 14760 | 14720 | 14790 | 14700 | 7043 |
| 618 | 20230711 | 090600 | 552321470 | 14740 | 14690 | 14740 | 14620 | 5662 |
| 619 | 20230711 | 090500 | 469036950 | 14670 | 14540 | 14720 | 14540 | 7368 |
| 620 | 20230711 | 090400 | 360944870 | 14580 | 14570 | 14600 | 14540 | 3660 |
| 621 | 20230711 | 090300 | 307606010 | 14560 | 14430 | 14560 | 14430 | 9639 |
| 622 | 20230711 | 090200 | 167935600 | 14430 | 14470 | 14500 | 14420 | 3122 |
| 623 | 20230711 | 090100 | 122810840 | 14460 | 14470 | 14480 | 14390 | 1490 |
| 624 | 20230711 | 090000 | 101327810 | 14490 | 14320 | 14500 | 14320 | 7061 |