32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 190100 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 9632 |
| 3 | 20230711 | 190000 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 4 | 20230711 | 185900 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 5 | 20230711 | 185800 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 6 | 20230711 | 185700 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 7 | 20230711 | 185600 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 8 | 20230711 | 185500 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 9 | 20230711 | 185400 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 10 | 20230711 | 185300 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 11 | 20230711 | 185200 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 12 | 20230711 | 185100 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 13 | 20230711 | 185000 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 14 | 20230711 | 184900 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 15 | 20230711 | 184800 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 16 | 20230711 | 184700 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 17 | 20230711 | 184600 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 18 | 20230711 | 184500 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 19 | 20230711 | 184400 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 20 | 20230711 | 184300 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 21 | 20230711 | 184200 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 22 | 20230711 | 184100 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 23 | 20230711 | 184000 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 24 | 20230711 | 183900 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 25 | 20230711 | 183800 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 26 | 20230711 | 183700 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 27 | 20230711 | 183600 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 28 | 20230711 | 183500 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 29 | 20230711 | 183400 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 30 | 20230711 | 183300 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 31 | 20230711 | 183200 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 32 | 20230711 | 183100 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 9632 |
| 33 | 20230711 | 183000 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 34 | 20230711 | 182900 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 35 | 20230711 | 182800 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 36 | 20230711 | 182700 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 37 | 20230711 | 182600 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 38 | 20230711 | 182500 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 39 | 20230711 | 182400 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 40 | 20230711 | 182300 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 41 | 20230711 | 182200 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 42 | 20230711 | 182100 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 43 | 20230711 | 182000 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 44 | 20230711 | 181900 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 45 | 20230711 | 181800 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 46 | 20230711 | 181700 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 47 | 20230711 | 181600 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 48 | 20230711 | 181500 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 49 | 20230711 | 181400 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 50 | 20230711 | 181300 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 51 | 20230711 | 181200 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 52 | 20230711 | 181100 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 53 | 20230711 | 181000 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 54 | 20230711 | 180900 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 55 | 20230711 | 180800 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 56 | 20230711 | 180700 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 57 | 20230711 | 180600 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 58 | 20230711 | 180500 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 59 | 20230711 | 180400 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 60 | 20230711 | 180300 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 61 | 20230711 | 180200 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 62 | 20230711 | 180100 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 9632 |
| 63 | 20230711 | 180000 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 64 | 20230711 | 175900 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 65 | 20230711 | 175800 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 66 | 20230711 | 175700 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 67 | 20230711 | 175600 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 68 | 20230711 | 175500 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 69 | 20230711 | 175400 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 70 | 20230711 | 175300 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 71 | 20230711 | 175200 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 72 | 20230711 | 175100 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 73 | 20230711 | 175000 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 74 | 20230711 | 174900 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 75 | 20230711 | 174800 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 76 | 20230711 | 174700 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 77 | 20230711 | 174600 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 78 | 20230711 | 174500 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 79 | 20230711 | 174400 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 80 | 20230711 | 174300 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 81 | 20230711 | 174200 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 82 | 20230711 | 174100 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 83 | 20230711 | 174000 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 84 | 20230711 | 173900 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 85 | 20230711 | 173800 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 86 | 20230711 | 173700 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 87 | 20230711 | 173600 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 88 | 20230711 | 173500 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 89 | 20230711 | 173400 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 90 | 20230711 | 173300 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 91 | 20230711 | 173200 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 92 | 20230711 | 173100 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 9632 |
| 93 | 20230711 | 173000 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 94 | 20230711 | 172900 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 95 | 20230711 | 172800 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 96 | 20230711 | 172700 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 97 | 20230711 | 172600 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 98 | 20230711 | 172500 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 99 | 20230711 | 172400 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 100 | 20230711 | 172300 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 101 | 20230711 | 172200 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 102 | 20230711 | 172100 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 103 | 20230711 | 172000 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 104 | 20230711 | 171900 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 105 | 20230711 | 171800 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 106 | 20230711 | 171700 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 107 | 20230711 | 171600 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 108 | 20230711 | 171500 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 109 | 20230711 | 171400 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 110 | 20230711 | 171300 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 111 | 20230711 | 171200 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 112 | 20230711 | 171100 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 113 | 20230711 | 171000 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 114 | 20230711 | 170900 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 115 | 20230711 | 170800 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 116 | 20230711 | 170700 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 117 | 20230711 | 170600 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 118 | 20230711 | 170500 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 119 | 20230711 | 170400 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 120 | 20230711 | 170300 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 121 | 20230711 | 170200 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 122 | 20230711 | 170100 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 9632 |
| 123 | 20230711 | 170000 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 124 | 20230711 | 165900 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 125 | 20230711 | 165800 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 126 | 20230711 | 165700 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 127 | 20230711 | 165600 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 128 | 20230711 | 165500 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 129 | 20230711 | 165400 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 130 | 20230711 | 165300 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 131 | 20230711 | 165200 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 132 | 20230711 | 165100 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 133 | 20230711 | 165000 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 134 | 20230711 | 164900 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 135 | 20230711 | 164800 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 136 | 20230711 | 164700 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 137 | 20230711 | 164600 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 138 | 20230711 | 164500 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 139 | 20230711 | 164400 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 140 | 20230711 | 164300 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 141 | 20230711 | 164200 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 142 | 20230711 | 164100 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 143 | 20230711 | 164000 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 144 | 20230711 | 163900 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 145 | 20230711 | 163800 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 146 | 20230711 | 163700 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 147 | 20230711 | 163600 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 148 | 20230711 | 163500 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 149 | 20230711 | 163400 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 150 | 20230711 | 163300 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 151 | 20230711 | 163200 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 152 | 20230711 | 163100 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 9632 |
| 153 | 20230711 | 163000 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 154 | 20230711 | 162900 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 155 | 20230711 | 162800 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 156 | 20230711 | 162700 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 157 | 20230711 | 162600 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 158 | 20230711 | 162500 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 159 | 20230711 | 162400 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 160 | 20230711 | 162300 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 161 | 20230711 | 162200 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 162 | 20230711 | 162100 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 163 | 20230711 | 162000 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 164 | 20230711 | 161900 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 165 | 20230711 | 161800 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 166 | 20230711 | 161700 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 167 | 20230711 | 161600 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 168 | 20230711 | 161500 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 169 | 20230711 | 161400 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 170 | 20230711 | 161300 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 171 | 20230711 | 161200 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 172 | 20230711 | 161100 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 173 | 20230711 | 161000 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 174 | 20230711 | 160900 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 175 | 20230711 | 160800 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 176 | 20230711 | 160700 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 177 | 20230711 | 160600 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 178 | 20230711 | 160500 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 179 | 20230711 | 160400 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 180 | 20230711 | 160300 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 181 | 20230711 | 160200 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 182 | 20230711 | 160100 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 9632 |
| 183 | 20230711 | 160000 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 184 | 20230711 | 155900 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 185 | 20230711 | 155800 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 186 | 20230711 | 155700 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 187 | 20230711 | 155600 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 188 | 20230711 | 155500 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 189 | 20230711 | 155400 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 190 | 20230711 | 155300 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 191 | 20230711 | 155200 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 192 | 20230711 | 155100 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 193 | 20230711 | 155000 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 194 | 20230711 | 154900 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 195 | 20230711 | 154800 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 196 | 20230711 | 154700 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 197 | 20230711 | 154600 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 198 | 20230711 | 154500 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 199 | 20230711 | 154400 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 200 | 20230711 | 154300 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 201 | 20230711 | 154200 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 202 | 20230711 | 154100 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 203 | 20230711 | 154000 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 204 | 20230711 | 153900 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 205 | 20230711 | 153800 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 206 | 20230711 | 153700 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 207 | 20230711 | 153600 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 208 | 20230711 | 153500 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 209 | 20230711 | 153400 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 210 | 20230711 | 153300 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 211 | 20230711 | 153200 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 0 |
| 212 | 20230711 | 153100 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 9632 |
| 213 | 20230711 | 153000 | 4287872700 | 15110 | 15110 | 15110 | 15110 | 9632 |
| 214 | 20230711 | 152900 | 4142333180 | 15050 | 15050 | 15050 | 15050 | 0 |
| 215 | 20230711 | 152800 | 4142333180 | 15050 | 15050 | 15050 | 15050 | 0 |
| 216 | 20230711 | 152700 | 4142333180 | 15050 | 15050 | 15050 | 15050 | 0 |
| 217 | 20230711 | 152600 | 4142333180 | 15050 | 15050 | 15050 | 15050 | 0 |
| 218 | 20230711 | 152500 | 4142333180 | 15050 | 15050 | 15050 | 15050 | 0 |
| 219 | 20230711 | 152400 | 4142333180 | 15050 | 15050 | 15050 | 15050 | 0 |
| 220 | 20230711 | 152300 | 4142333180 | 15050 | 15050 | 15050 | 15050 | 0 |
| 221 | 20230711 | 152200 | 4142333180 | 15050 | 15050 | 15050 | 15050 | 0 |
| 222 | 20230711 | 152100 | 4142333180 | 15050 | 15050 | 15050 | 15050 | 0 |
| 223 | 20230711 | 152000 | 4142333180 | 15050 | 15050 | 15050 | 15050 | 0 |
| 224 | 20230711 | 151900 | 4142333180 | 15050 | 15040 | 15050 | 15020 | 1580 |
| 225 | 20230711 | 151800 | 4118584860 | 15050 | 15060 | 15060 | 15040 | 1430 |
| 226 | 20230711 | 151700 | 4097058030 | 15060 | 15050 | 15060 | 15040 | 1233 |
| 227 | 20230711 | 151600 | 4078503150 | 15060 | 15070 | 15070 | 15060 | 332 |
| 228 | 20230711 | 151500 | 4073503080 | 15070 | 15080 | 15090 | 15070 | 1053 |
| 229 | 20230711 | 151400 | 4057624170 | 15090 | 15080 | 15100 | 15080 | 732 |
| 230 | 20230711 | 151300 | 4046578880 | 15080 | 15060 | 15090 | 15040 | 1716 |
| 231 | 20230711 | 151200 | 4020725870 | 15060 | 15050 | 15060 | 15050 | 428 |
| 232 | 20230711 | 151100 | 4014282800 | 15060 | 15050 | 15060 | 15050 | 977 |
| 233 | 20230711 | 151000 | 3999575620 | 15050 | 15040 | 15050 | 15040 | 2517 |
| 234 | 20230711 | 150900 | 3961701990 | 15040 | 15040 | 15040 | 15040 | 573 |
| 235 | 20230711 | 150800 | 3953084070 | 15040 | 15040 | 15040 | 15020 | 813 |
| 236 | 20230711 | 150700 | 3940860830 | 15030 | 15030 | 15040 | 15030 | 447 |
| 237 | 20230711 | 150600 | 3934140660 | 15040 | 15040 | 15040 | 15030 | 894 |
| 238 | 20230711 | 150500 | 3920700200 | 15040 | 15040 | 15040 | 15030 | 518 |
| 239 | 20230711 | 150400 | 3912909880 | 15040 | 15030 | 15040 | 15020 | 797 |
| 240 | 20230711 | 150300 | 3900934810 | 15020 | 15020 | 15020 | 15020 | 336 |
| 241 | 20230711 | 150200 | 3895888090 | 15020 | 15020 | 15030 | 15020 | 148 |
| 242 | 20230711 | 150100 | 3893665110 | 15030 | 15020 | 15030 | 15020 | 46 |
| 243 | 20230711 | 150000 | 3892974130 | 15020 | 15030 | 15030 | 15020 | 178 |
| 244 | 20230711 | 145900 | 3890298810 | 15050 | 15030 | 15050 | 15030 | 444 |
| 245 | 20230711 | 145800 | 3883620690 | 15020 | 15020 | 15020 | 15010 | 212 |
| 246 | 20230711 | 145700 | 3880436930 | 15010 | 15020 | 15030 | 15010 | 327 |
| 247 | 20230711 | 145600 | 3875524510 | 15020 | 15030 | 15030 | 15020 | 20 |
| 248 | 20230711 | 145500 | 3875223960 | 15020 | 15020 | 15020 | 15020 | 101 |
| 249 | 20230711 | 145400 | 3873706940 | 15010 | 15000 | 15010 | 15000 | 238 |
| 250 | 20230711 | 145300 | 3870134750 | 15010 | 15010 | 15010 | 15000 | 27 |
| 251 | 20230711 | 145200 | 3869729600 | 15000 | 15010 | 15010 | 14990 | 239 |
| 252 | 20230711 | 145100 | 3866143100 | 15010 | 15000 | 15010 | 14990 | 426 |
| 253 | 20230711 | 145000 | 3859753530 | 15010 | 15010 | 15010 | 15010 | 2 |
| 254 | 20230711 | 144900 | 3859723510 | 15000 | 15000 | 15000 | 15000 | 31 |
| 255 | 20230711 | 144800 | 3859258510 | 15010 | 15010 | 15010 | 15000 | 136 |
| 256 | 20230711 | 144700 | 3857217530 | 15010 | 15010 | 15010 | 15010 | 349 |
| 257 | 20230711 | 144600 | 3851979040 | 15010 | 15040 | 15040 | 15010 | 21 |
| 258 | 20230711 | 144500 | 3851663230 | 15060 | 15060 | 15070 | 15010 | 10 |
| 259 | 20230711 | 144400 | 3851512670 | 15070 | 14970 | 15070 | 14970 | 3330 |
| 260 | 20230711 | 144300 | 3801541960 | 14970 | 14970 | 14970 | 14960 | 441 |
| 261 | 20230711 | 144200 | 3794943190 | 14970 | 14960 | 14970 | 14960 | 117 |
| 262 | 20230711 | 144100 | 3793192860 | 14960 | 14960 | 14960 | 14960 | 21 |
| 263 | 20230711 | 144000 | 3792878700 | 14960 | 14960 | 14960 | 14960 | 114 |
| 264 | 20230711 | 143900 | 3791173260 | 14960 | 14950 | 14960 | 14940 | 1519 |
| 265 | 20230711 | 143800 | 3768473030 | 14950 | 14960 | 14960 | 14950 | 11 |
| 266 | 20230711 | 143700 | 3768308530 | 14960 | 14960 | 14960 | 14950 | 64 |
| 267 | 20230711 | 143600 | 3767351230 | 14960 | 14960 | 14960 | 14950 | 161 |
| 268 | 20230711 | 143500 | 3764943970 | 14960 | 14970 | 14970 | 14960 | 100 |
| 269 | 20230711 | 143400 | 3763447920 | 14980 | 14960 | 14990 | 14960 | 12 |
| 270 | 20230711 | 143300 | 3763268150 | 14990 | 14960 | 14990 | 14960 | 700 |
| 271 | 20230711 | 143200 | 3752796120 | 14960 | 14990 | 14990 | 14960 | 86 |
| 272 | 20230711 | 143100 | 3751509520 | 14960 | 14960 | 14960 | 14960 | 56 |
| 273 | 20230711 | 143000 | 3750671760 | 14960 | 14960 | 14960 | 14950 | 41 |
| 274 | 20230711 | 142900 | 3750058610 | 14990 | 14990 | 15000 | 14950 | 392 |
| 275 | 20230711 | 142800 | 3744186050 | 14950 | 14980 | 14990 | 14950 | 498 |
| 276 | 20230711 | 142700 | 3736730620 | 14980 | 14980 | 14980 | 14980 | 1 |
| 277 | 20230711 | 142600 | 3736715640 | 14980 | 15000 | 15000 | 14960 | 16 |
| 278 | 20230711 | 142500 | 3736476000 | 14950 | 14990 | 14990 | 14950 | 1280 |
| 279 | 20230711 | 142400 | 3717311880 | 14990 | 15000 | 15000 | 14990 | 33 |
| 280 | 20230711 | 142300 | 3716817110 | 15000 | 15000 | 15000 | 15000 | 54 |
| 281 | 20230711 | 142200 | 3716007110 | 14990 | 15000 | 15000 | 14990 | 62 |
| 282 | 20230711 | 142100 | 3715077240 | 15000 | 15000 | 15000 | 15000 | 24 |
| 283 | 20230711 | 142000 | 3714717240 | 15010 | 15010 | 15010 | 15010 | 3 |
| 284 | 20230711 | 141900 | 3714672210 | 15010 | 15000 | 15010 | 14960 | 315 |
| 285 | 20230711 | 141800 | 3709951590 | 15000 | 14960 | 15000 | 14960 | 99 |
| 286 | 20230711 | 141700 | 3708468590 | 15000 | 14960 | 15000 | 14960 | 390 |
| 287 | 20230711 | 141600 | 3702633030 | 14960 | 14960 | 14960 | 14960 | 46 |
| 288 | 20230711 | 141500 | 3701944870 | 14950 | 14960 | 14960 | 14950 | 502 |
| 289 | 20230711 | 141400 | 3694439930 | 14950 | 14990 | 14990 | 14950 | 2322 |
| 290 | 20230711 | 141300 | 3659680770 | 14970 | 14980 | 14980 | 14970 | 75 |
| 291 | 20230711 | 141200 | 3658557520 | 14970 | 15010 | 15010 | 14970 | 67 |
| 292 | 20230711 | 141100 | 3657554050 | 15010 | 15010 | 15010 | 15010 | 94 |
| 293 | 20230711 | 141000 | 3656143110 | 15020 | 15020 | 15020 | 15020 | 124 |
| 294 | 20230711 | 140900 | 3654280630 | 15020 | 15020 | 15020 | 15020 | 1380 |
| 295 | 20230711 | 140800 | 3633553030 | 15020 | 14990 | 15020 | 14950 | 1180 |
| 296 | 20230711 | 140700 | 3615878710 | 14980 | 14980 | 14980 | 14980 | 0 |
| 297 | 20230711 | 140600 | 3615878710 | 14980 | 15050 | 15050 | 14980 | 866 |
| 298 | 20230711 | 140500 | 3602884080 | 15050 | 15050 | 15050 | 15050 | 1 |
| 299 | 20230711 | 140400 | 3602869030 | 15050 | 15050 | 15050 | 15050 | 140 |
| 300 | 20230711 | 140300 | 3600762030 | 15050 | 15050 | 15050 | 15040 | 947 |
| 301 | 20230711 | 140200 | 3586515130 | 15040 | 15030 | 15040 | 15030 | 388 |
| 302 | 20230711 | 140100 | 3580679660 | 15040 | 15020 | 15040 | 15020 | 438 |
| 303 | 20230711 | 140000 | 3574099510 | 15020 | 15020 | 15030 | 15020 | 28 |
| 304 | 20230711 | 135900 | 3573678850 | 15010 | 15010 | 15010 | 15010 | 10 |
| 305 | 20230711 | 135800 | 3573528750 | 15010 | 15030 | 15030 | 15010 | 493 |
| 306 | 20230711 | 135700 | 3566126740 | 15030 | 15020 | 15030 | 15020 | 161 |
| 307 | 20230711 | 135600 | 3563707280 | 15030 | 15040 | 15040 | 15030 | 148 |
| 308 | 20230711 | 135500 | 3561481850 | 15040 | 15040 | 15040 | 15040 | 103 |
| 309 | 20230711 | 135400 | 3559932730 | 15030 | 14990 | 15030 | 14990 | 611 |
| 310 | 20230711 | 135300 | 3550760810 | 15000 | 14990 | 15000 | 14990 | 925 |
| 311 | 20230711 | 135200 | 3536888430 | 14990 | 14980 | 14990 | 14980 | 134 |
| 312 | 20230711 | 135100 | 3534880110 | 14990 | 14970 | 14990 | 14970 | 6 |
| 313 | 20230711 | 135000 | 3534790190 | 14960 | 14960 | 14960 | 14960 | 0 |
| 314 | 20230711 | 134900 | 3534790190 | 14960 | 14960 | 14960 | 14950 | 1153 |
| 315 | 20230711 | 134800 | 3517541970 | 14970 | 14960 | 14970 | 14960 | 243 |
| 316 | 20230711 | 134700 | 3513906460 | 14970 | 14980 | 14980 | 14970 | 32 |
| 317 | 20230711 | 134600 | 3513427410 | 14980 | 14980 | 14980 | 14980 | 1 |
| 318 | 20230711 | 134500 | 3513412430 | 14980 | 14980 | 14980 | 14980 | 37 |
| 319 | 20230711 | 134400 | 3512858170 | 14980 | 14980 | 14980 | 14980 | 21 |
| 320 | 20230711 | 134300 | 3512543590 | 14980 | 14980 | 14980 | 14980 | 50 |
| 321 | 20230711 | 134200 | 3511794590 | 14980 | 14980 | 14980 | 14980 | 0 |
| 322 | 20230711 | 134100 | 3511794590 | 14980 | 14980 | 14980 | 14980 | 200 |
| 323 | 20230711 | 134000 | 3508798590 | 14960 | 14980 | 14980 | 14960 | 542 |
| 324 | 20230711 | 133900 | 3500687550 | 14980 | 14990 | 14990 | 14980 | 570 |
| 325 | 20230711 | 133800 | 3492143680 | 14980 | 14980 | 14980 | 14980 | 150 |
| 326 | 20230711 | 133700 | 3489896680 | 14970 | 14970 | 14970 | 14970 | 32 |
| 327 | 20230711 | 133600 | 3489417640 | 14970 | 15000 | 15000 | 14970 | 12 |
| 328 | 20230711 | 133500 | 3489237830 | 14990 | 14990 | 14990 | 14990 | 33 |
| 329 | 20230711 | 133400 | 3488743160 | 14990 | 14990 | 15000 | 14990 | 341 |
| 330 | 20230711 | 133300 | 3483631560 | 15000 | 15000 | 15000 | 15000 | 107 |
| 331 | 20230711 | 133200 | 3482026560 | 14990 | 14990 | 14990 | 14990 | 1 |
| 332 | 20230711 | 133100 | 3482011570 | 14990 | 14990 | 14990 | 14990 | 44 |
| 333 | 20230711 | 133000 | 3481352010 | 15000 | 14970 | 15000 | 14970 | 144 |
| 334 | 20230711 | 132900 | 3479192760 | 14980 | 14970 | 14980 | 14970 | 51 |
| 335 | 20230711 | 132800 | 3478429280 | 14970 | 14970 | 14970 | 14970 | 2 |
| 336 | 20230711 | 132700 | 3478399340 | 14970 | 14970 | 14970 | 14970 | 1 |
| 337 | 20230711 | 132600 | 3478384370 | 14970 | 14990 | 15000 | 14970 | 671 |
| 338 | 20230711 | 132500 | 3468336310 | 14990 | 14980 | 14990 | 14980 | 161 |
| 339 | 20230711 | 132400 | 3465924000 | 14980 | 14980 | 14980 | 14980 | 30 |
| 340 | 20230711 | 132300 | 3465474600 | 14990 | 14990 | 14990 | 14990 | 73 |
| 341 | 20230711 | 132200 | 3464380330 | 15000 | 15000 | 15000 | 14980 | 174 |
| 342 | 20230711 | 132100 | 3461771710 | 15000 | 15000 | 15000 | 15000 | 372 |
| 343 | 20230711 | 132000 | 3456191710 | 15000 | 14990 | 15000 | 14980 | 4 |
| 344 | 20230711 | 131900 | 3456131740 | 15000 | 15000 | 15000 | 15000 | 0 |
| 345 | 20230711 | 131800 | 3456131740 | 15000 | 14970 | 15000 | 14970 | 266 |
| 346 | 20230711 | 131700 | 3452141830 | 15000 | 15000 | 15000 | 15000 | 19 |
| 347 | 20230711 | 131600 | 3451856830 | 15000 | 15000 | 15000 | 15000 | 1 |
| 348 | 20230711 | 131500 | 3451841830 | 15000 | 15000 | 15000 | 14960 | 96 |
| 349 | 20230711 | 131400 | 3450403980 | 15000 | 15000 | 15000 | 15000 | 5 |
| 350 | 20230711 | 131300 | 3450328980 | 15000 | 14990 | 15000 | 14960 | 1666 |
| 351 | 20230711 | 131200 | 3425398270 | 14990 | 14990 | 14990 | 14990 | 22 |
| 352 | 20230711 | 131100 | 3425068490 | 14970 | 14980 | 14980 | 14970 | 194 |
| 353 | 20230711 | 131000 | 3422163700 | 14990 | 14980 | 14990 | 14980 | 16 |
| 354 | 20230711 | 130900 | 3421923920 | 14980 | 14980 | 14980 | 14980 | 170 |
| 355 | 20230711 | 130800 | 3419377320 | 14990 | 15020 | 15020 | 14990 | 243 |
| 356 | 20230711 | 130700 | 3415734060 | 15000 | 15020 | 15020 | 15000 | 102 |
| 357 | 20230711 | 130600 | 3414204020 | 15030 | 15030 | 15030 | 15030 | 1 |
| 358 | 20230711 | 130500 | 3414188990 | 15000 | 15000 | 15000 | 15000 | 309 |
| 359 | 20230711 | 130400 | 3409553990 | 14990 | 15010 | 15010 | 14990 | 497 |
| 360 | 20230711 | 130300 | 3402097460 | 15020 | 15020 | 15020 | 15020 | 50 |
| 361 | 20230711 | 130200 | 3401346460 | 15040 | 15030 | 15040 | 15010 | 219 |
| 362 | 20230711 | 130100 | 3398055130 | 15030 | 15020 | 15030 | 15020 | 286 |
| 363 | 20230711 | 130000 | 3393758490 | 15020 | 15030 | 15030 | 15020 | 65 |
| 364 | 20230711 | 125900 | 3392781600 | 15030 | 15030 | 15030 | 15020 | 57 |
| 365 | 20230711 | 125800 | 3391924990 | 15020 | 15020 | 15020 | 15020 | 0 |
| 366 | 20230711 | 125700 | 3391924990 | 15020 | 15030 | 15030 | 15020 | 276 |
| 367 | 20230711 | 125600 | 3387776760 | 15030 | 15020 | 15030 | 15020 | 38 |
| 368 | 20230711 | 125500 | 3387205940 | 15030 | 15030 | 15030 | 15030 | 68 |
| 369 | 20230711 | 125400 | 3386183900 | 15020 | 15020 | 15020 | 15020 | 0 |
| 370 | 20230711 | 125300 | 3386183900 | 15020 | 15020 | 15020 | 15010 | 131 |
| 371 | 20230711 | 125200 | 3384217280 | 15020 | 15020 | 15020 | 15020 | 76 |
| 372 | 20230711 | 125100 | 3383075760 | 15020 | 15020 | 15020 | 15020 | 3 |
| 373 | 20230711 | 125000 | 3383030700 | 15010 | 15020 | 15030 | 15010 | 259 |
| 374 | 20230711 | 124900 | 3379141500 | 15020 | 15030 | 15030 | 15020 | 55 |
| 375 | 20230711 | 124800 | 3378314900 | 15000 | 15000 | 15000 | 15000 | 2 |
| 376 | 20230711 | 124700 | 3378284900 | 15000 | 15000 | 15000 | 15000 | 100 |
| 377 | 20230711 | 124600 | 3376784900 | 15000 | 15000 | 15000 | 15000 | 1 |
| 378 | 20230711 | 124500 | 3376769900 | 15020 | 15020 | 15020 | 15020 | 0 |
| 379 | 20230711 | 124400 | 3376769900 | 15020 | 15020 | 15020 | 15020 | 541 |
| 380 | 20230711 | 124300 | 3368644080 | 15020 | 15020 | 15020 | 15020 | 1 |
| 381 | 20230711 | 124200 | 3368629060 | 15020 | 15020 | 15020 | 15020 | 10 |
| 382 | 20230711 | 124100 | 3368478860 | 14990 | 14990 | 14990 | 14990 | 57 |
| 383 | 20230711 | 124000 | 3367624430 | 15020 | 14990 | 15020 | 14990 | 35 |
| 384 | 20230711 | 123900 | 3367099750 | 15020 | 15020 | 15030 | 15020 | 247 |
| 385 | 20230711 | 123800 | 3363387790 | 15030 | 15030 | 15030 | 15030 | 136 |
| 386 | 20230711 | 123700 | 3361343710 | 15030 | 15020 | 15030 | 15020 | 302 |
| 387 | 20230711 | 123600 | 3356807490 | 15030 | 15030 | 15030 | 15030 | 1 |
| 388 | 20230711 | 123500 | 3356792460 | 15030 | 15040 | 15040 | 15030 | 515 |
| 389 | 20230711 | 123400 | 3349047400 | 15030 | 15020 | 15030 | 15020 | 330 |
| 390 | 20230711 | 123300 | 3344088860 | 15020 | 15000 | 15020 | 15000 | 271 |
| 391 | 20230711 | 123200 | 3340023480 | 15000 | 15000 | 15000 | 15000 | 144 |
| 392 | 20230711 | 123100 | 3337863480 | 15000 | 14950 | 15000 | 14950 | 2062 |
| 393 | 20230711 | 123000 | 3306997600 | 14960 | 14970 | 14970 | 14960 | 84 |
| 394 | 20230711 | 122900 | 3305740740 | 14970 | 14970 | 14970 | 14970 | 119 |
| 395 | 20230711 | 122800 | 3303959310 | 14970 | 14970 | 14970 | 14970 | 51 |
| 396 | 20230711 | 122700 | 3303195840 | 14960 | 14960 | 14960 | 14960 | 0 |
| 397 | 20230711 | 122600 | 3303195840 | 14960 | 14970 | 14970 | 14960 | 66 |
| 398 | 20230711 | 122500 | 3302208150 | 14970 | 14960 | 14970 | 14960 | 12 |
| 399 | 20230711 | 122400 | 3302028520 | 14960 | 14960 | 14960 | 14960 | 77 |
| 400 | 20230711 | 122300 | 3300876600 | 14960 | 14950 | 14960 | 14950 | 81 |
| 401 | 20230711 | 122200 | 3299665600 | 14960 | 14970 | 14970 | 14950 | 155 |
| 402 | 20230711 | 122100 | 3297346840 | 14970 | 14960 | 14970 | 14960 | 86 |
| 403 | 20230711 | 122000 | 3296060270 | 14950 | 14950 | 14950 | 14950 | 66 |
| 404 | 20230711 | 121900 | 3295073570 | 14950 | 14960 | 14960 | 14950 | 69 |
| 405 | 20230711 | 121800 | 3294042010 | 14950 | 14950 | 14950 | 14950 | 92 |
| 406 | 20230711 | 121700 | 3292666610 | 14950 | 14930 | 14950 | 14930 | 10 |
| 407 | 20230711 | 121600 | 3292517270 | 14930 | 14900 | 14940 | 14900 | 851 |
| 408 | 20230711 | 121500 | 3279836740 | 14890 | 14900 | 14900 | 14880 | 1924 |
| 409 | 20230711 | 121400 | 3251200850 | 14900 | 14960 | 14960 | 14890 | 2919 |
| 410 | 20230711 | 121300 | 3207650460 | 14960 | 14960 | 14960 | 14960 | 137 |
| 411 | 20230711 | 121200 | 3205600940 | 14960 | 14960 | 14960 | 14960 | 50 |
| 412 | 20230711 | 121100 | 3204852940 | 14960 | 14960 | 14970 | 14960 | 57 |
| 413 | 20230711 | 121000 | 3204000170 | 14960 | 14970 | 14970 | 14960 | 4 |
| 414 | 20230711 | 120900 | 3203940310 | 14960 | 14960 | 14960 | 14960 | 117 |
| 415 | 20230711 | 120800 | 3202189990 | 14960 | 14970 | 14970 | 14960 | 127 |
| 416 | 20230711 | 120700 | 3200289400 | 14970 | 14970 | 14970 | 14970 | 5 |
| 417 | 20230711 | 120600 | 3200214550 | 14960 | 14960 | 14960 | 14960 | 176 |
| 418 | 20230711 | 120500 | 3197581590 | 14970 | 14970 | 14970 | 14970 | 230 |
| 419 | 20230711 | 120400 | 3194138490 | 14980 | 15000 | 15000 | 14980 | 4406 |
| 420 | 20230711 | 120300 | 3128130010 | 15000 | 15000 | 15000 | 15000 | 6 |
| 421 | 20230711 | 120200 | 3128040010 | 15010 | 15010 | 15010 | 15010 | 82 |
| 422 | 20230711 | 120100 | 3126809190 | 15010 | 15010 | 15010 | 15010 | 285 |
| 423 | 20230711 | 120000 | 3122531340 | 15010 | 15010 | 15010 | 15010 | 11 |
| 424 | 20230711 | 115900 | 3122366230 | 15010 | 15010 | 15010 | 15010 | 56 |
| 425 | 20230711 | 115800 | 3121525670 | 15020 | 15000 | 15020 | 15000 | 3 |
| 426 | 20230711 | 115700 | 3121480630 | 15020 | 15000 | 15020 | 15000 | 316 |
| 427 | 20230711 | 115600 | 3116738670 | 15000 | 15000 | 15000 | 14990 | 723 |
| 428 | 20230711 | 115500 | 3105898940 | 15000 | 15020 | 15030 | 15000 | 1358 |
| 429 | 20230711 | 115400 | 3085515360 | 15020 | 15040 | 15040 | 15020 | 111 |
| 430 | 20230711 | 115300 | 3083847490 | 15040 | 15030 | 15040 | 15030 | 23 |
| 431 | 20230711 | 115200 | 3083501580 | 15030 | 15040 | 15040 | 15030 | 273 |
| 432 | 20230711 | 115100 | 3079396160 | 15040 | 15040 | 15040 | 15040 | 77 |
| 433 | 20230711 | 115000 | 3078238080 | 15030 | 15030 | 15030 | 15030 | 50 |
| 434 | 20230711 | 114900 | 3077486580 | 15030 | 15020 | 15030 | 15020 | 274 |
| 435 | 20230711 | 114800 | 3073370490 | 15020 | 15020 | 15020 | 15020 | 207 |
| 436 | 20230711 | 114700 | 3070261350 | 15050 | 15060 | 15060 | 15050 | 13 |
| 437 | 20230711 | 114600 | 3070065690 | 15050 | 15050 | 15050 | 15050 | 138 |
| 438 | 20230711 | 114500 | 3067988790 | 15040 | 15030 | 15040 | 15030 | 203 |
| 439 | 20230711 | 114400 | 3064937050 | 15030 | 15020 | 15030 | 15020 | 447 |
| 440 | 20230711 | 114300 | 3058222720 | 15020 | 15020 | 15020 | 15020 | 137 |
| 441 | 20230711 | 114200 | 3056164980 | 15020 | 15020 | 15020 | 15010 | 191 |
| 442 | 20230711 | 114100 | 3053296200 | 15020 | 15030 | 15030 | 15020 | 13 |
| 443 | 20230711 | 114000 | 3053100920 | 15010 | 15010 | 15010 | 15010 | 3 |
| 444 | 20230711 | 113900 | 3053055890 | 15020 | 15000 | 15020 | 15000 | 68 |
| 445 | 20230711 | 113800 | 3052034620 | 14990 | 14990 | 14990 | 14990 | 175 |
| 446 | 20230711 | 113700 | 3049411370 | 15000 | 15020 | 15020 | 15000 | 574 |
| 447 | 20230711 | 113600 | 3040801350 | 15010 | 15000 | 15010 | 15000 | 585 |
| 448 | 20230711 | 113500 | 3032024300 | 14980 | 15000 | 15000 | 14980 | 937 |
| 449 | 20230711 | 113400 | 3017987290 | 14990 | 14990 | 14990 | 14990 | 271 |
| 450 | 20230711 | 113300 | 3013925000 | 14980 | 14980 | 14980 | 14980 | 2196 |
| 451 | 20230711 | 113200 | 2981028920 | 14980 | 14980 | 14980 | 14980 | 21 |
| 452 | 20230711 | 113100 | 2980714340 | 14970 | 14970 | 14970 | 14970 | 0 |
| 453 | 20230711 | 113000 | 2980714340 | 14970 | 14970 | 14970 | 14970 | 1 |
| 454 | 20230711 | 112900 | 2980699370 | 14940 | 14960 | 14960 | 14940 | 5 |
| 455 | 20230711 | 112800 | 2980624590 | 14960 | 14940 | 14960 | 14940 | 28 |
| 456 | 20230711 | 112700 | 2980206250 | 14940 | 14930 | 14940 | 14920 | 34 |
| 457 | 20230711 | 112600 | 2979698330 | 14940 | 14930 | 14950 | 14930 | 23 |
| 458 | 20230711 | 112500 | 2979354890 | 14920 | 14950 | 14980 | 14920 | 772 |
| 459 | 20230711 | 112400 | 2967829230 | 14930 | 14970 | 14970 | 14930 | 308 |
| 460 | 20230711 | 112300 | 2963226350 | 14970 | 14970 | 14970 | 14970 | 191 |
| 461 | 20230711 | 112200 | 2960367080 | 14970 | 14980 | 14980 | 14970 | 137 |
| 462 | 20230711 | 112100 | 2958316100 | 14990 | 14990 | 14990 | 14990 | 18 |
| 463 | 20230711 | 112000 | 2958046280 | 15000 | 15000 | 15000 | 15000 | 0 |
| 464 | 20230711 | 111900 | 2958046280 | 15000 | 15000 | 15000 | 15000 | 16 |
| 465 | 20230711 | 111800 | 2957806280 | 15000 | 15000 | 15000 | 15000 | 211 |
| 466 | 20230711 | 111700 | 2954641280 | 15000 | 15000 | 15000 | 15000 | 57 |
| 467 | 20230711 | 111600 | 2953786280 | 15000 | 15000 | 15000 | 15000 | 31 |
| 468 | 20230711 | 111500 | 2953321280 | 15000 | 15010 | 15010 | 15000 | 244 |
| 469 | 20230711 | 111400 | 2949661270 | 15000 | 14980 | 15000 | 14980 | 73 |
| 470 | 20230711 | 111300 | 2948566310 | 14980 | 14960 | 15000 | 14960 | 1002 |
| 471 | 20230711 | 111200 | 2933541790 | 14950 | 14940 | 14950 | 14940 | 4 |
| 472 | 20230711 | 111100 | 2933482020 | 14940 | 14950 | 14960 | 14930 | 222 |
| 473 | 20230711 | 111000 | 2930164650 | 14930 | 14950 | 14950 | 14930 | 101 |
| 474 | 20230711 | 110900 | 2928655980 | 14950 | 14930 | 14950 | 14930 | 28 |
| 475 | 20230711 | 110800 | 2928237910 | 14920 | 14920 | 14920 | 14920 | 0 |
| 476 | 20230711 | 110700 | 2928237910 | 14920 | 14920 | 14920 | 14920 | 133 |
| 477 | 20230711 | 110600 | 2926253550 | 14910 | 14900 | 14910 | 14890 | 330 |
| 478 | 20230711 | 110500 | 2921337490 | 14900 | 14900 | 14900 | 14900 | 53 |
| 479 | 20230711 | 110400 | 2920547790 | 14900 | 14910 | 14910 | 14900 | 3 |
| 480 | 20230711 | 110300 | 2920503070 | 14930 | 14930 | 14930 | 14930 | 0 |
| 481 | 20230711 | 110200 | 2920503070 | 14930 | 14880 | 14930 | 14880 | 159 |
| 482 | 20230711 | 110100 | 2918135060 | 14890 | 14890 | 14890 | 14880 | 321 |
| 483 | 20230711 | 110000 | 2913358330 | 14900 | 14910 | 14920 | 14880 | 2194 |
| 484 | 20230711 | 105900 | 2880681560 | 14910 | 14920 | 14920 | 14900 | 1034 |
| 485 | 20230711 | 105800 | 2865270840 | 14920 | 14920 | 14930 | 14920 | 526 |
| 486 | 20230711 | 105700 | 2857420710 | 14920 | 14930 | 14940 | 14920 | 362 |
| 487 | 20230711 | 105600 | 2852016820 | 14930 | 14950 | 14950 | 14930 | 89 |
| 488 | 20230711 | 105500 | 2850687530 | 14940 | 14950 | 14960 | 14940 | 927 |
| 489 | 20230711 | 105400 | 2836833350 | 14960 | 14960 | 14960 | 14960 | 642 |
| 490 | 20230711 | 105300 | 2827229030 | 14960 | 14960 | 14960 | 14960 | 0 |
| 491 | 20230711 | 105200 | 2827229030 | 14960 | 14950 | 14960 | 14950 | 71 |
| 492 | 20230711 | 105100 | 2826167070 | 14950 | 14960 | 15000 | 14950 | 90 |
| 493 | 20230711 | 105000 | 2824820570 | 14990 | 14990 | 14990 | 14990 | 203 |
| 494 | 20230711 | 104900 | 2821777600 | 14990 | 14980 | 14990 | 14980 | 500 |
| 495 | 20230711 | 104800 | 2814283660 | 14980 | 14940 | 14990 | 14940 | 2794 |
| 496 | 20230711 | 104700 | 2772539930 | 14930 | 14930 | 14930 | 14930 | 141 |
| 497 | 20230711 | 104600 | 2770434800 | 14930 | 14950 | 14950 | 14930 | 322 |
| 498 | 20230711 | 104500 | 2765624330 | 14940 | 14950 | 14950 | 14940 | 13 |
| 499 | 20230711 | 104400 | 2765430030 | 14940 | 14970 | 15000 | 14940 | 1001 |
| 500 | 20230711 | 104300 | 2750417250 | 14940 | 14940 | 14940 | 14940 | 0 |
| 501 | 20230711 | 104200 | 2750417250 | 14940 | 14950 | 14950 | 14940 | 200 |
| 502 | 20230711 | 104100 | 2747427260 | 14950 | 14910 | 14950 | 14910 | 4 |
| 503 | 20230711 | 104000 | 2747367580 | 14910 | 14940 | 14940 | 14910 | 1172 |
| 504 | 20230711 | 103900 | 2729881830 | 14940 | 14960 | 14960 | 14940 | 217 |
| 505 | 20230711 | 103800 | 2726638780 | 14950 | 14980 | 14980 | 14950 | 80 |
| 506 | 20230711 | 103700 | 2725442750 | 14980 | 14990 | 14990 | 14980 | 169 |
| 507 | 20230711 | 103600 | 2722910670 | 14990 | 14980 | 14990 | 14980 | 441 |
| 508 | 20230711 | 103500 | 2716304460 | 14930 | 14920 | 14980 | 14920 | 413 |
| 509 | 20230711 | 103400 | 2710135480 | 14930 | 14980 | 14980 | 14920 | 340 |
| 510 | 20230711 | 103300 | 2705057970 | 14980 | 14940 | 14980 | 14930 | 61 |
| 511 | 20230711 | 103200 | 2704145120 | 14980 | 14930 | 14980 | 14900 | 2477 |
| 512 | 20230711 | 103100 | 2667139710 | 14930 | 14930 | 14930 | 14930 | 217 |
| 513 | 20230711 | 103000 | 2663899900 | 14920 | 14910 | 14950 | 14910 | 267 |
| 514 | 20230711 | 102900 | 2659911960 | 14900 | 14910 | 14920 | 14900 | 334 |
| 515 | 20230711 | 102800 | 2654932530 | 14900 | 14950 | 14950 | 14900 | 2766 |
| 516 | 20230711 | 102700 | 2613667310 | 14950 | 14960 | 14960 | 14950 | 212 |
| 517 | 20230711 | 102600 | 2610496650 | 14960 | 14960 | 14960 | 14960 | 15 |
| 518 | 20230711 | 102500 | 2610272250 | 14960 | 14950 | 14960 | 14950 | 260 |
| 519 | 20230711 | 102400 | 2606382860 | 14960 | 14960 | 14960 | 14950 | 1169 |
| 520 | 20230711 | 102300 | 2588903620 | 14950 | 14950 | 14950 | 14950 | 101 |
| 521 | 20230711 | 102200 | 2587393670 | 14950 | 14950 | 14950 | 14950 | 58 |
| 522 | 20230711 | 102100 | 2586526570 | 14940 | 14920 | 14940 | 14920 | 23 |
| 523 | 20230711 | 102000 | 2586183180 | 14930 | 14900 | 14940 | 14900 | 737 |
| 524 | 20230711 | 101900 | 2575190340 | 14900 | 14940 | 14940 | 14880 | 3140 |
| 525 | 20230711 | 101800 | 2528399470 | 14930 | 14970 | 14970 | 14930 | 1848 |
| 526 | 20230711 | 101700 | 2500772190 | 14960 | 14980 | 14990 | 14960 | 406 |
| 527 | 20230711 | 101600 | 2494695180 | 14980 | 15000 | 15000 | 14980 | 426 |
| 528 | 20230711 | 101500 | 2488313660 | 14980 | 14990 | 14990 | 14980 | 85 |
| 529 | 20230711 | 101400 | 2487040150 | 14980 | 14970 | 14980 | 14960 | 717 |
| 530 | 20230711 | 101300 | 2476304250 | 14970 | 14980 | 14980 | 14970 | 118 |
| 531 | 20230711 | 101200 | 2474537290 | 14980 | 14970 | 15010 | 14970 | 285 |
| 532 | 20230711 | 101100 | 2470270500 | 14970 | 15000 | 15010 | 14960 | 1311 |
| 533 | 20230711 | 101000 | 2450628340 | 15000 | 15040 | 15050 | 14990 | 3182 |
| 534 | 20230711 | 100900 | 2402824300 | 15050 | 15100 | 15100 | 15040 | 1101 |
| 535 | 20230711 | 100800 | 2386232650 | 15100 | 15070 | 15120 | 15050 | 1403 |
| 536 | 20230711 | 100700 | 2365032860 | 15040 | 15080 | 15080 | 15040 | 1052 |
| 537 | 20230711 | 100600 | 2349195130 | 15080 | 15120 | 15130 | 15050 | 1454 |
| 538 | 20230711 | 100500 | 2327254150 | 15150 | 15120 | 15150 | 15120 | 612 |
| 539 | 20230711 | 100400 | 2317988650 | 15120 | 15090 | 15130 | 15090 | 1477 |
| 540 | 20230711 | 100300 | 2295675320 | 15090 | 15070 | 15090 | 15060 | 1103 |
| 541 | 20230711 | 100200 | 2279052850 | 15070 | 15070 | 15080 | 15070 | 148 |
| 542 | 20230711 | 100100 | 2276822390 | 15080 | 15070 | 15080 | 15060 | 156 |
| 543 | 20230711 | 100000 | 2274472720 | 15060 | 15070 | 15090 | 15060 | 183 |
| 544 | 20230711 | 095900 | 2271714090 | 15070 | 15100 | 15100 | 15070 | 65 |
| 545 | 20230711 | 095800 | 2270734370 | 15100 | 15080 | 15100 | 15080 | 94 |
| 546 | 20230711 | 095700 | 2269316330 | 15080 | 15080 | 15080 | 15080 | 10 |
| 547 | 20230711 | 095600 | 2269165530 | 15080 | 15100 | 15100 | 15080 | 202 |
| 548 | 20230711 | 095500 | 2266118970 | 15100 | 15090 | 15100 | 15070 | 1751 |
| 549 | 20230711 | 095400 | 2239696150 | 15090 | 15080 | 15090 | 15080 | 320 |
| 550 | 20230711 | 095300 | 2234867430 | 15050 | 15080 | 15090 | 15050 | 527 |
| 551 | 20230711 | 095200 | 2226922180 | 15070 | 15070 | 15090 | 15070 | 285 |
| 552 | 20230711 | 095100 | 2222626260 | 15070 | 15060 | 15100 | 15020 | 2841 |
| 553 | 20230711 | 095000 | 2179838030 | 15060 | 15000 | 15060 | 15000 | 1375 |
| 554 | 20230711 | 094900 | 2159180930 | 14990 | 15010 | 15010 | 14990 | 229 |
| 555 | 20230711 | 094800 | 2155746870 | 15010 | 15030 | 15030 | 14960 | 2751 |
| 556 | 20230711 | 094700 | 2114517340 | 15030 | 15040 | 15050 | 15020 | 398 |
| 557 | 20230711 | 094600 | 2108537190 | 15030 | 15030 | 15050 | 15030 | 242 |
| 558 | 20230711 | 094500 | 2104898660 | 15030 | 15050 | 15050 | 15020 | 199 |
| 559 | 20230711 | 094400 | 2101908980 | 15050 | 15060 | 15060 | 15010 | 1119 |
| 560 | 20230711 | 094300 | 2085073860 | 15060 | 15060 | 15070 | 15050 | 1133 |
| 561 | 20230711 | 094200 | 2068009200 | 15050 | 15050 | 15050 | 15040 | 1118 |
| 562 | 20230711 | 094100 | 2051185310 | 15060 | 15070 | 15070 | 15050 | 995 |
| 563 | 20230711 | 094000 | 2036201680 | 15070 | 15060 | 15070 | 15050 | 988 |
| 564 | 20230711 | 093900 | 2021324780 | 15060 | 15080 | 15080 | 15050 | 1448 |
| 565 | 20230711 | 093800 | 1999525090 | 15080 | 15110 | 15110 | 15080 | 1544 |
| 566 | 20230711 | 093700 | 1976222090 | 15110 | 15130 | 15140 | 15110 | 3302 |
| 567 | 20230711 | 093600 | 1926303000 | 15110 | 15110 | 15130 | 15080 | 5333 |
| 568 | 20230711 | 093500 | 1845771590 | 15110 | 15050 | 15110 | 15050 | 759 |
| 569 | 20230711 | 093400 | 1834313840 | 15050 | 15000 | 15080 | 14970 | 840 |
| 570 | 20230711 | 093300 | 1821676820 | 15000 | 15080 | 15090 | 14950 | 2803 |
| 571 | 20230711 | 093200 | 1779538280 | 15080 | 15100 | 15100 | 15060 | 2004 |
| 572 | 20230711 | 093100 | 1749317080 | 15100 | 15120 | 15120 | 15080 | 1450 |
| 573 | 20230711 | 093000 | 1727419050 | 15120 | 15120 | 15130 | 15100 | 1774 |
| 574 | 20230711 | 092900 | 1700613960 | 15130 | 15130 | 15160 | 15080 | 4277 |
| 575 | 20230711 | 092800 | 1635876240 | 15120 | 15070 | 15120 | 15070 | 3516 |
| 576 | 20230711 | 092700 | 1582811880 | 15070 | 15040 | 15070 | 14980 | 1510 |
| 577 | 20230711 | 092600 | 1560099030 | 15040 | 14970 | 15060 | 14960 | 1887 |
| 578 | 20230711 | 092500 | 1531755380 | 14960 | 14980 | 14980 | 14920 | 3266 |
| 579 | 20230711 | 092400 | 1482914110 | 14980 | 15000 | 15000 | 14960 | 1421 |
| 580 | 20230711 | 092300 | 1461623860 | 15000 | 15040 | 15050 | 14980 | 2649 |
| 581 | 20230711 | 092200 | 1421835050 | 15050 | 14980 | 15060 | 14980 | 5050 |
| 582 | 20230711 | 092100 | 1345951750 | 14980 | 14890 | 14980 | 14890 | 3933 |
| 583 | 20230711 | 092000 | 1287176260 | 14890 | 14880 | 14940 | 14880 | 2032 |
| 584 | 20230711 | 091900 | 1256888710 | 14870 | 14820 | 14890 | 14820 | 2782 |
| 585 | 20230711 | 091800 | 1215572920 | 14820 | 14720 | 14820 | 14710 | 2167 |
| 586 | 20230711 | 091700 | 1183587210 | 14720 | 14750 | 14750 | 14700 | 3469 |
| 587 | 20230711 | 091600 | 1132524790 | 14760 | 14810 | 14810 | 14760 | 2503 |
| 588 | 20230711 | 091500 | 1095504940 | 14800 | 14800 | 14810 | 14780 | 928 |
| 589 | 20230711 | 091400 | 1081769510 | 14800 | 14730 | 14810 | 14730 | 1260 |
| 590 | 20230711 | 091300 | 1063189490 | 14730 | 14750 | 14750 | 14710 | 983 |
| 591 | 20230711 | 091200 | 1048712320 | 14730 | 14740 | 14770 | 14730 | 2538 |
| 592 | 20230711 | 091100 | 1011274540 | 14750 | 14790 | 14790 | 14740 | 1205 |
| 593 | 20230711 | 091000 | 993479340 | 14780 | 14650 | 14780 | 14640 | 2815 |
| 594 | 20230711 | 090900 | 952101630 | 14660 | 14640 | 14670 | 14640 | 2674 |
| 595 | 20230711 | 090800 | 912932800 | 14640 | 14690 | 14740 | 14640 | 5255 |
| 596 | 20230711 | 090700 | 835777290 | 14650 | 14780 | 14780 | 14610 | 12652 |
| 597 | 20230711 | 090600 | 649915470 | 14810 | 14930 | 14950 | 14750 | 11415 |
| 598 | 20230711 | 090500 | 480144010 | 14920 | 14970 | 14970 | 14920 | 3686 |
| 599 | 20230711 | 090400 | 425116800 | 14970 | 14980 | 14980 | 14910 | 9342 |
| 600 | 20230711 | 090300 | 285577100 | 14990 | 15020 | 15020 | 14990 | 1457 |
| 601 | 20230711 | 090200 | 263720480 | 15000 | 15020 | 15030 | 15000 | 2066 |
| 602 | 20230711 | 090100 | 232716090 | 15020 | 14950 | 15030 | 14940 | 3730 |
| 603 | 20230711 | 090000 | 176865200 | 14950 | 14920 | 14950 | 14920 | 11689 |