33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230720 | 193700 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 3171 |
| 3 | 20230720 | 193600 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 4 | 20230720 | 193500 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 5 | 20230720 | 193400 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 6 | 20230720 | 193300 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 7 | 20230720 | 193200 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 8 | 20230720 | 193100 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 9 | 20230720 | 193000 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 10 | 20230720 | 192900 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 11 | 20230720 | 192800 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 12 | 20230720 | 192700 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 13 | 20230720 | 192600 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 14 | 20230720 | 192500 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 15 | 20230720 | 192400 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 16 | 20230720 | 192300 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 17 | 20230720 | 192200 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 18 | 20230720 | 192100 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 19 | 20230720 | 192000 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 20 | 20230720 | 191900 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 21 | 20230720 | 191800 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 22 | 20230720 | 191700 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 23 | 20230720 | 191600 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 24 | 20230720 | 191500 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 25 | 20230720 | 191400 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 26 | 20230720 | 191300 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 27 | 20230720 | 191200 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 28 | 20230720 | 191100 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 29 | 20230720 | 191000 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 30 | 20230720 | 190900 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 31 | 20230720 | 190800 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 32 | 20230720 | 190700 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 3171 |
| 33 | 20230720 | 190600 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 34 | 20230720 | 190500 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 35 | 20230720 | 190400 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 36 | 20230720 | 190300 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 37 | 20230720 | 190200 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 38 | 20230720 | 190100 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 39 | 20230720 | 190000 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 40 | 20230720 | 185900 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 41 | 20230720 | 185800 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 42 | 20230720 | 185700 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 43 | 20230720 | 185600 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 44 | 20230720 | 185500 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 45 | 20230720 | 185400 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 46 | 20230720 | 185300 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 47 | 20230720 | 185200 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 48 | 20230720 | 185100 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 49 | 20230720 | 185000 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 50 | 20230720 | 184900 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 51 | 20230720 | 184800 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 52 | 20230720 | 184700 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 53 | 20230720 | 184600 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 54 | 20230720 | 184500 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 55 | 20230720 | 184400 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 56 | 20230720 | 184300 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 57 | 20230720 | 184200 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 58 | 20230720 | 184100 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 59 | 20230720 | 184000 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 60 | 20230720 | 183900 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 61 | 20230720 | 183800 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 62 | 20230720 | 183700 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 3171 |
| 63 | 20230720 | 183600 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 64 | 20230720 | 183500 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 65 | 20230720 | 183400 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 66 | 20230720 | 183300 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 67 | 20230720 | 183200 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 68 | 20230720 | 183100 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 69 | 20230720 | 183000 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 70 | 20230720 | 182900 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 71 | 20230720 | 182800 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 72 | 20230720 | 182700 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 73 | 20230720 | 182600 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 74 | 20230720 | 182500 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 75 | 20230720 | 182400 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 76 | 20230720 | 182300 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 77 | 20230720 | 182200 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 78 | 20230720 | 182100 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 79 | 20230720 | 182000 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 80 | 20230720 | 181900 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 81 | 20230720 | 181800 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 82 | 20230720 | 181700 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 83 | 20230720 | 181600 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 84 | 20230720 | 181500 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 85 | 20230720 | 181400 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 86 | 20230720 | 181300 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 87 | 20230720 | 181200 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 88 | 20230720 | 181100 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 89 | 20230720 | 181000 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 90 | 20230720 | 180900 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 91 | 20230720 | 180800 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 92 | 20230720 | 180700 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 3171 |
| 93 | 20230720 | 180600 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 94 | 20230720 | 180500 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 95 | 20230720 | 180400 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 96 | 20230720 | 180300 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 97 | 20230720 | 180200 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 98 | 20230720 | 180100 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 99 | 20230720 | 180000 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 100 | 20230720 | 175900 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 101 | 20230720 | 175800 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 102 | 20230720 | 175700 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 103 | 20230720 | 175600 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 104 | 20230720 | 175500 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 105 | 20230720 | 175400 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 106 | 20230720 | 175300 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 107 | 20230720 | 175200 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 108 | 20230720 | 175100 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 109 | 20230720 | 175000 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 110 | 20230720 | 174900 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 111 | 20230720 | 174800 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 112 | 20230720 | 174700 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 113 | 20230720 | 174600 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 114 | 20230720 | 174500 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 115 | 20230720 | 174400 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 116 | 20230720 | 174300 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 117 | 20230720 | 174200 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 118 | 20230720 | 174100 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 119 | 20230720 | 174000 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 120 | 20230720 | 173900 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 121 | 20230720 | 173800 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 122 | 20230720 | 173700 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 3171 |
| 123 | 20230720 | 173600 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 124 | 20230720 | 173500 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 125 | 20230720 | 173400 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 126 | 20230720 | 173300 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 127 | 20230720 | 173200 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 128 | 20230720 | 173100 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 129 | 20230720 | 173000 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 130 | 20230720 | 172900 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 131 | 20230720 | 172800 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 132 | 20230720 | 172700 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 133 | 20230720 | 172600 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 134 | 20230720 | 172500 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 135 | 20230720 | 172400 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 136 | 20230720 | 172300 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 137 | 20230720 | 172200 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 138 | 20230720 | 172100 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 139 | 20230720 | 172000 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 140 | 20230720 | 171900 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 141 | 20230720 | 171800 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 142 | 20230720 | 171700 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 143 | 20230720 | 171600 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 144 | 20230720 | 171500 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 145 | 20230720 | 171400 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 146 | 20230720 | 171300 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 147 | 20230720 | 171200 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 148 | 20230720 | 171100 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 149 | 20230720 | 171000 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 150 | 20230720 | 170900 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 151 | 20230720 | 170800 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 152 | 20230720 | 170700 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 3171 |
| 153 | 20230720 | 170600 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 154 | 20230720 | 170500 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 155 | 20230720 | 170400 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 156 | 20230720 | 170300 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 157 | 20230720 | 170200 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 158 | 20230720 | 170100 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 159 | 20230720 | 170000 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 160 | 20230720 | 165900 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 161 | 20230720 | 165800 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 162 | 20230720 | 165700 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 163 | 20230720 | 165600 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 164 | 20230720 | 165500 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 165 | 20230720 | 165400 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 166 | 20230720 | 165300 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 167 | 20230720 | 165200 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 168 | 20230720 | 165100 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 169 | 20230720 | 165000 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 170 | 20230720 | 164900 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 171 | 20230720 | 164800 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 172 | 20230720 | 164700 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 173 | 20230720 | 164600 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 174 | 20230720 | 164500 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 175 | 20230720 | 164400 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 176 | 20230720 | 164300 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 177 | 20230720 | 164200 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 178 | 20230720 | 164100 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 179 | 20230720 | 164000 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 180 | 20230720 | 163900 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 181 | 20230720 | 163800 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 182 | 20230720 | 163700 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 3171 |
| 183 | 20230720 | 163600 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 184 | 20230720 | 163500 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 185 | 20230720 | 163400 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 186 | 20230720 | 163300 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 187 | 20230720 | 163200 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 188 | 20230720 | 163100 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 189 | 20230720 | 163000 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 190 | 20230720 | 162900 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 191 | 20230720 | 162800 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 192 | 20230720 | 162700 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 193 | 20230720 | 162600 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 194 | 20230720 | 162500 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 195 | 20230720 | 162400 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 196 | 20230720 | 162300 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 197 | 20230720 | 162200 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 198 | 20230720 | 162100 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 199 | 20230720 | 162000 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 200 | 20230720 | 161900 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 201 | 20230720 | 161800 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 202 | 20230720 | 161700 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 203 | 20230720 | 161600 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 204 | 20230720 | 161500 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 205 | 20230720 | 161400 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 206 | 20230720 | 161300 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 207 | 20230720 | 161200 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 208 | 20230720 | 161100 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 209 | 20230720 | 161000 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 210 | 20230720 | 160900 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 211 | 20230720 | 160800 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 212 | 20230720 | 160700 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 3171 |
| 213 | 20230720 | 160600 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 214 | 20230720 | 160500 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 215 | 20230720 | 160400 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 216 | 20230720 | 160300 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 217 | 20230720 | 160200 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 218 | 20230720 | 160100 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 219 | 20230720 | 160000 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 220 | 20230720 | 155900 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 221 | 20230720 | 155800 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 222 | 20230720 | 155700 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 223 | 20230720 | 155600 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 224 | 20230720 | 155500 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 225 | 20230720 | 155400 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 226 | 20230720 | 155300 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 227 | 20230720 | 155200 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 228 | 20230720 | 155100 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 229 | 20230720 | 155000 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 230 | 20230720 | 154900 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 231 | 20230720 | 154800 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 232 | 20230720 | 154700 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 233 | 20230720 | 154600 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 234 | 20230720 | 154500 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 235 | 20230720 | 154400 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 236 | 20230720 | 154300 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 237 | 20230720 | 154200 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 238 | 20230720 | 154100 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 239 | 20230720 | 154000 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 240 | 20230720 | 153900 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 241 | 20230720 | 153800 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 242 | 20230720 | 153700 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 3171 |
| 243 | 20230720 | 153600 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 244 | 20230720 | 153500 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 245 | 20230720 | 153400 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 246 | 20230720 | 153300 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 247 | 20230720 | 153200 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 248 | 20230720 | 153100 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 0 |
| 249 | 20230720 | 153000 | 1659640240 | 13960 | 13960 | 13960 | 13960 | 3171 |
| 250 | 20230720 | 152900 | 1615373080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 251 | 20230720 | 152800 | 1615373080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 252 | 20230720 | 152700 | 1615373080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 253 | 20230720 | 152600 | 1615373080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 254 | 20230720 | 152500 | 1615373080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 255 | 20230720 | 152400 | 1615373080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 256 | 20230720 | 152300 | 1615373080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 257 | 20230720 | 152200 | 1615373080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 258 | 20230720 | 152100 | 1615373080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 259 | 20230720 | 152000 | 1615373080 | 14000 | 14000 | 14000 | 14000 | 0 |
| 260 | 20230720 | 151900 | 1615373080 | 14000 | 13800 | 14000 | 13700 | 6091 |
| 261 | 20230720 | 151800 | 1530871590 | 13800 | 13900 | 13900 | 13800 | 1163 |
| 262 | 20230720 | 151700 | 1514767330 | 13900 | 13990 | 13990 | 13900 | 698 |
| 263 | 20230720 | 151600 | 1505043940 | 13900 | 14000 | 14000 | 13900 | 637 |
| 264 | 20230720 | 151500 | 1496138310 | 13870 | 14000 | 14000 | 13870 | 3856 |
| 265 | 20230720 | 151400 | 1442384260 | 14000 | 14010 | 14020 | 14000 | 465 |
| 266 | 20230720 | 151300 | 1435871950 | 14020 | 14020 | 14020 | 14020 | 100 |
| 267 | 20230720 | 151200 | 1434469950 | 13960 | 13990 | 13990 | 13960 | 938 |
| 268 | 20230720 | 151100 | 1421370420 | 14030 | 14040 | 14040 | 13980 | 788 |
| 269 | 20230720 | 151000 | 1410338640 | 14040 | 14000 | 14050 | 14000 | 513 |
| 270 | 20230720 | 150900 | 1403141120 | 14030 | 14010 | 14030 | 14000 | 290 |
| 271 | 20230720 | 150800 | 1399079770 | 14040 | 14000 | 14040 | 14000 | 62 |
| 272 | 20230720 | 150700 | 1398211730 | 14000 | 14040 | 14040 | 14000 | 660 |
| 273 | 20230720 | 150600 | 1388967330 | 14040 | 14000 | 14040 | 14000 | 252 |
| 274 | 20230720 | 150500 | 1385436250 | 14050 | 14080 | 14090 | 14000 | 646 |
| 275 | 20230720 | 150400 | 1376371010 | 14080 | 13990 | 14080 | 13990 | 761 |
| 276 | 20230720 | 150300 | 1365717250 | 13990 | 13990 | 14000 | 13990 | 289 |
| 277 | 20230720 | 150200 | 1361672120 | 13990 | 14000 | 14000 | 13990 | 1096 |
| 278 | 20230720 | 150100 | 1346338730 | 14000 | 13990 | 14000 | 13990 | 181 |
| 279 | 20230720 | 150000 | 1343806230 | 14000 | 14060 | 14060 | 13990 | 408 |
| 280 | 20230720 | 145900 | 1338094220 | 14010 | 14020 | 14060 | 14000 | 4288 |
| 281 | 20230720 | 145800 | 1278054070 | 14020 | 14090 | 14090 | 14020 | 1712 |
| 282 | 20230720 | 145700 | 1253991440 | 14100 | 14100 | 14100 | 14100 | 1350 |
| 283 | 20230720 | 145600 | 1234956440 | 14140 | 14150 | 14150 | 14140 | 11 |
| 284 | 20230720 | 145500 | 1234800890 | 14150 | 14100 | 14150 | 14100 | 547 |
| 285 | 20230720 | 145400 | 1227087770 | 14100 | 14120 | 14120 | 14100 | 2310 |
| 286 | 20230720 | 145300 | 1194503250 | 14120 | 14150 | 14160 | 14120 | 4272 |
| 287 | 20230720 | 145200 | 1134120310 | 14160 | 14190 | 14190 | 14160 | 3878 |
| 288 | 20230720 | 145100 | 1079179450 | 14190 | 14180 | 14190 | 14180 | 854 |
| 289 | 20230720 | 145000 | 1067064460 | 14190 | 14190 | 14190 | 14190 | 243 |
| 290 | 20230720 | 144900 | 1063616290 | 14210 | 14220 | 14220 | 14210 | 30 |
| 291 | 20230720 | 144800 | 1063189890 | 14220 | 14190 | 14220 | 14190 | 720 |
| 292 | 20230720 | 144700 | 1052961290 | 14210 | 14220 | 14220 | 14190 | 611 |
| 293 | 20230720 | 144600 | 1044279810 | 14240 | 14230 | 14240 | 14230 | 51 |
| 294 | 20230720 | 144500 | 1043554070 | 14230 | 14230 | 14250 | 14230 | 342 |
| 295 | 20230720 | 144400 | 1038687390 | 14230 | 14240 | 14250 | 14230 | 440 |
| 296 | 20230720 | 144300 | 1032422050 | 14240 | 14240 | 14240 | 14240 | 300 |
| 297 | 20230720 | 144200 | 1028150050 | 14240 | 14210 | 14240 | 14210 | 1526 |
| 298 | 20230720 | 144100 | 1006446910 | 14210 | 14200 | 14220 | 14200 | 971 |
| 299 | 20230720 | 144000 | 992655030 | 14200 | 14200 | 14210 | 14200 | 211 |
| 300 | 20230720 | 143900 | 989658820 | 14200 | 14200 | 14200 | 14170 | 115 |
| 301 | 20230720 | 143800 | 988028330 | 14200 | 14190 | 14200 | 14190 | 2076 |
| 302 | 20230720 | 143700 | 958569350 | 14190 | 14190 | 14190 | 14190 | 51 |
| 303 | 20230720 | 143600 | 957845660 | 14190 | 14190 | 14190 | 14190 | 65 |
| 304 | 20230720 | 143500 | 956923310 | 14180 | 14180 | 14180 | 14180 | 0 |
| 305 | 20230720 | 143400 | 956923310 | 14180 | 14180 | 14180 | 14180 | 180 |
| 306 | 20230720 | 143300 | 954370910 | 14190 | 14170 | 14190 | 14170 | 62 |
| 307 | 20230720 | 143200 | 953492130 | 14170 | 14170 | 14170 | 14170 | 0 |
| 308 | 20230720 | 143100 | 953492130 | 14170 | 14170 | 14170 | 14170 | 5 |
| 309 | 20230720 | 143000 | 953421280 | 14160 | 14190 | 14190 | 14160 | 471 |
| 310 | 20230720 | 142900 | 946745780 | 14190 | 14190 | 14190 | 14190 | 83 |
| 311 | 20230720 | 142800 | 945568010 | 14190 | 14190 | 14190 | 14190 | 0 |
| 312 | 20230720 | 142700 | 945568010 | 14190 | 14190 | 14190 | 14190 | 257 |
| 313 | 20230720 | 142600 | 941921180 | 14200 | 14190 | 14200 | 14190 | 9 |
| 314 | 20230720 | 142500 | 941793460 | 14190 | 14180 | 14190 | 14150 | 383 |
| 315 | 20230720 | 142400 | 936371490 | 14200 | 14200 | 14200 | 14200 | 21 |
| 316 | 20230720 | 142300 | 936073290 | 14200 | 14150 | 14200 | 14150 | 44 |
| 317 | 20230720 | 142200 | 935449950 | 14150 | 14160 | 14160 | 14150 | 918 |
| 318 | 20230720 | 142100 | 922457150 | 14160 | 14170 | 14170 | 14160 | 201 |
| 319 | 20230720 | 142000 | 919609300 | 14190 | 14200 | 14200 | 14190 | 23 |
| 320 | 20230720 | 141900 | 919282720 | 14200 | 14200 | 14200 | 14200 | 1 |
| 321 | 20230720 | 141800 | 919268520 | 14200 | 14190 | 14200 | 14150 | 1851 |
| 322 | 20230720 | 141700 | 893035050 | 14200 | 14200 | 14200 | 14180 | 300 |
| 323 | 20230720 | 141600 | 888780570 | 14190 | 14190 | 14190 | 14190 | 50 |
| 324 | 20230720 | 141500 | 888071070 | 14200 | 14200 | 14200 | 14200 | 11 |
| 325 | 20230720 | 141400 | 887914870 | 14200 | 14200 | 14200 | 14190 | 383 |
| 326 | 20230720 | 141300 | 882478370 | 14200 | 14200 | 14200 | 14200 | 15 |
| 327 | 20230720 | 141200 | 882265370 | 14200 | 14200 | 14200 | 14200 | 100 |
| 328 | 20230720 | 141100 | 880845370 | 14230 | 14230 | 14230 | 14230 | 1 |
| 329 | 20230720 | 141000 | 880831140 | 14200 | 14210 | 14210 | 14200 | 1086 |
| 330 | 20230720 | 140900 | 865408600 | 14210 | 14210 | 14210 | 14210 | 1 |
| 331 | 20230720 | 140800 | 865394390 | 14210 | 14210 | 14210 | 14210 | 300 |
| 332 | 20230720 | 140700 | 861131390 | 14210 | 14230 | 14230 | 14210 | 535 |
| 333 | 20230720 | 140600 | 853528740 | 14230 | 14210 | 14230 | 14200 | 446 |
| 334 | 20230720 | 140500 | 847193770 | 14240 | 14240 | 14240 | 14240 | 1 |
| 335 | 20230720 | 140400 | 847179530 | 14210 | 14240 | 14240 | 14210 | 125 |
| 336 | 20230720 | 140300 | 845402880 | 14240 | 14240 | 14240 | 14240 | 3 |
| 337 | 20230720 | 140200 | 845360160 | 14210 | 14230 | 14230 | 14210 | 26 |
| 338 | 20230720 | 140100 | 844990580 | 14210 | 14230 | 14230 | 14210 | 727 |
| 339 | 20230720 | 140000 | 834652990 | 14230 | 14230 | 14230 | 14230 | 259 |
| 340 | 20230720 | 135900 | 830967420 | 14240 | 14240 | 14240 | 14240 | 51 |
| 341 | 20230720 | 135800 | 830241180 | 14240 | 14240 | 14240 | 14240 | 20 |
| 342 | 20230720 | 135700 | 829956380 | 14240 | 14240 | 14240 | 14240 | 0 |
| 343 | 20230720 | 135600 | 829956380 | 14240 | 14240 | 14240 | 14240 | 199 |
| 344 | 20230720 | 135500 | 827122620 | 14270 | 14270 | 14270 | 14270 | 11 |
| 345 | 20230720 | 135400 | 826965650 | 14270 | 14270 | 14270 | 14270 | 200 |
| 346 | 20230720 | 135300 | 824111650 | 14270 | 14270 | 14270 | 14270 | 0 |
| 347 | 20230720 | 135200 | 824111650 | 14270 | 14270 | 14270 | 14270 | 10 |
| 348 | 20230720 | 135100 | 823968950 | 14280 | 14280 | 14280 | 14280 | 0 |
| 349 | 20230720 | 135000 | 823968950 | 14280 | 14280 | 14280 | 14280 | 31 |
| 350 | 20230720 | 134900 | 823526270 | 14240 | 14270 | 14270 | 14240 | 300 |
| 351 | 20230720 | 134800 | 819253070 | 14280 | 14280 | 14280 | 14260 | 12 |
| 352 | 20230720 | 134700 | 819081730 | 14280 | 14280 | 14280 | 14280 | 9 |
| 353 | 20230720 | 134600 | 818953210 | 14290 | 14290 | 14290 | 14290 | 0 |
| 354 | 20230720 | 134500 | 818953210 | 14290 | 14290 | 14290 | 14290 | 21 |
| 355 | 20230720 | 134400 | 818653120 | 14290 | 14290 | 14290 | 14290 | 0 |
| 356 | 20230720 | 134300 | 818653120 | 14290 | 14290 | 14290 | 14290 | 21 |
| 357 | 20230720 | 134200 | 818353030 | 14290 | 14290 | 14290 | 14290 | 20 |
| 358 | 20230720 | 134100 | 818067230 | 14290 | 14280 | 14290 | 14280 | 211 |
| 359 | 20230720 | 134000 | 815053800 | 14280 | 14280 | 14290 | 14280 | 337 |
| 360 | 20230720 | 133900 | 810241430 | 14260 | 14260 | 14260 | 14260 | 2 |
| 361 | 20230720 | 133800 | 810212910 | 14260 | 14220 | 14260 | 14220 | 21 |
| 362 | 20230720 | 133700 | 809914210 | 14220 | 14220 | 14220 | 14220 | 0 |
| 363 | 20230720 | 133600 | 809914210 | 14220 | 14230 | 14230 | 14220 | 100 |
| 364 | 20230720 | 133500 | 808492200 | 14220 | 14220 | 14220 | 14220 | 2 |
| 365 | 20230720 | 133400 | 808463760 | 14220 | 14210 | 14280 | 14210 | 1328 |
| 366 | 20230720 | 133300 | 789569600 | 14220 | 14230 | 14240 | 14220 | 404 |
| 367 | 20230720 | 133200 | 783823580 | 14240 | 14240 | 14240 | 14240 | 111 |
| 368 | 20230720 | 133100 | 782242940 | 14240 | 14230 | 14240 | 14230 | 685 |
| 369 | 20230720 | 133000 | 772488570 | 14230 | 14230 | 14230 | 14230 | 50 |
| 370 | 20230720 | 132900 | 771777070 | 14230 | 14230 | 14230 | 14230 | 0 |
| 371 | 20230720 | 132800 | 771777070 | 14230 | 14230 | 14230 | 14230 | 1 |
| 372 | 20230720 | 132700 | 771762840 | 14240 | 14240 | 14240 | 14240 | 11 |
| 373 | 20230720 | 132600 | 771606200 | 14240 | 14240 | 14240 | 14240 | 0 |
| 374 | 20230720 | 132500 | 771606200 | 14240 | 14240 | 14240 | 14240 | 19 |
| 375 | 20230720 | 132400 | 771335640 | 14240 | 14240 | 14240 | 14230 | 411 |
| 376 | 20230720 | 132300 | 765486560 | 14240 | 14240 | 14240 | 14240 | 3 |
| 377 | 20230720 | 132200 | 765443840 | 14240 | 14280 | 14280 | 14240 | 880 |
| 378 | 20230720 | 132100 | 752903740 | 14290 | 14290 | 14290 | 14290 | 0 |
| 379 | 20230720 | 132000 | 752903740 | 14290 | 14280 | 14290 | 14280 | 10 |
| 380 | 20230720 | 131900 | 752760860 | 14290 | 14260 | 14290 | 14260 | 14 |
| 381 | 20230720 | 131800 | 752561020 | 14260 | 14260 | 14260 | 14260 | 284 |
| 382 | 20230720 | 131700 | 748511180 | 14260 | 14260 | 14260 | 14260 | 3 |
| 383 | 20230720 | 131600 | 748468400 | 14290 | 14260 | 14290 | 14260 | 9 |
| 384 | 20230720 | 131500 | 748340030 | 14260 | 14260 | 14260 | 14260 | 3 |
| 385 | 20230720 | 131400 | 748297250 | 14260 | 14260 | 14260 | 14260 | 4 |
| 386 | 20230720 | 131300 | 748240210 | 14260 | 14260 | 14260 | 14260 | 0 |
| 387 | 20230720 | 131200 | 748240210 | 14260 | 14270 | 14290 | 14260 | 37 |
| 388 | 20230720 | 131100 | 747712400 | 14270 | 14270 | 14270 | 14270 | 20 |
| 389 | 20230720 | 131000 | 747427000 | 14270 | 14270 | 14270 | 14270 | 71 |
| 390 | 20230720 | 130900 | 746413830 | 14270 | 14270 | 14270 | 14270 | 3 |
| 391 | 20230720 | 130800 | 746371020 | 14270 | 14270 | 14270 | 14270 | 0 |
| 392 | 20230720 | 130700 | 746371020 | 14270 | 14270 | 14270 | 14270 | 2 |
| 393 | 20230720 | 130600 | 746342480 | 14270 | 14270 | 14270 | 14260 | 505 |
| 394 | 20230720 | 130500 | 739136150 | 14260 | 14260 | 14260 | 14260 | 4 |
| 395 | 20230720 | 130400 | 739079110 | 14260 | 14260 | 14260 | 14260 | 4 |
| 396 | 20230720 | 130300 | 739022070 | 14260 | 14260 | 14260 | 14260 | 402 |
| 397 | 20230720 | 130200 | 733289550 | 14270 | 14270 | 14270 | 14270 | 71 |
| 398 | 20230720 | 130100 | 732276380 | 14270 | 14270 | 14270 | 14270 | 0 |
| 399 | 20230720 | 130000 | 732276380 | 14270 | 14270 | 14270 | 14270 | 10 |
| 400 | 20230720 | 125900 | 732133680 | 14270 | 14270 | 14270 | 14270 | 9 |
| 401 | 20230720 | 125800 | 732005250 | 14270 | 14270 | 14270 | 14270 | 11 |
| 402 | 20230720 | 125700 | 731848280 | 14270 | 14270 | 14270 | 14270 | 0 |
| 403 | 20230720 | 125600 | 731848280 | 14270 | 14270 | 14270 | 14270 | 1 |
| 404 | 20230720 | 125500 | 731834010 | 14220 | 14250 | 14300 | 14220 | 1716 |
| 405 | 20230720 | 125400 | 707386590 | 14250 | 14260 | 14260 | 14250 | 1200 |
| 406 | 20230720 | 125300 | 690286560 | 14250 | 14250 | 14250 | 14250 | 0 |
| 407 | 20230720 | 125200 | 690286560 | 14250 | 14250 | 14250 | 14250 | 0 |
| 408 | 20230720 | 125100 | 690286560 | 14250 | 14250 | 14250 | 14250 | 0 |
| 409 | 20230720 | 125000 | 690286560 | 14250 | 14250 | 14250 | 14250 | 0 |
| 410 | 20230720 | 124900 | 690286560 | 14250 | 14280 | 14280 | 14250 | 490 |
| 411 | 20230720 | 124800 | 683303730 | 14280 | 14280 | 14280 | 14280 | 0 |
| 412 | 20230720 | 124700 | 683303730 | 14280 | 14280 | 14280 | 14280 | 0 |
| 413 | 20230720 | 124600 | 683303730 | 14280 | 14290 | 14290 | 14280 | 248 |
| 414 | 20230720 | 124500 | 679761980 | 14290 | 14290 | 14290 | 14290 | 0 |
| 415 | 20230720 | 124400 | 679761980 | 14290 | 14290 | 14290 | 14290 | 0 |
| 416 | 20230720 | 124300 | 679761980 | 14290 | 14300 | 14300 | 14290 | 14 |
| 417 | 20230720 | 124200 | 679561900 | 14310 | 14310 | 14310 | 14310 | 10 |
| 418 | 20230720 | 124100 | 679418800 | 14310 | 14310 | 14310 | 14310 | 0 |
| 419 | 20230720 | 124000 | 679418800 | 14310 | 14310 | 14310 | 14310 | 11 |
| 420 | 20230720 | 123900 | 679261390 | 14310 | 14310 | 14310 | 14310 | 0 |
| 421 | 20230720 | 123800 | 679261390 | 14310 | 14310 | 14310 | 14310 | 0 |
| 422 | 20230720 | 123700 | 679261390 | 14310 | 14310 | 14310 | 14310 | 57 |
| 423 | 20230720 | 123600 | 678445720 | 14310 | 14310 | 14310 | 14310 | 1 |
| 424 | 20230720 | 123500 | 678431410 | 14310 | 14310 | 14310 | 14310 | 28 |
| 425 | 20230720 | 123400 | 678030730 | 14310 | 14310 | 14310 | 14310 | 197 |
| 426 | 20230720 | 123300 | 675211660 | 14310 | 14310 | 14310 | 14310 | 511 |
| 427 | 20230720 | 123200 | 667899250 | 14310 | 14310 | 14310 | 14310 | 0 |
| 428 | 20230720 | 123100 | 667899250 | 14310 | 14320 | 14320 | 14310 | 136 |
| 429 | 20230720 | 123000 | 665952920 | 14310 | 14310 | 14310 | 14310 | 372 |
| 430 | 20230720 | 122900 | 660629600 | 14310 | 14310 | 14310 | 14310 | 0 |
| 431 | 20230720 | 122800 | 660629600 | 14310 | 14300 | 14310 | 14300 | 121 |
| 432 | 20230720 | 122700 | 658899190 | 14290 | 14290 | 14290 | 14290 | 69 |
| 433 | 20230720 | 122600 | 657913180 | 14290 | 14290 | 14290 | 14290 | 21 |
| 434 | 20230720 | 122500 | 657613090 | 14290 | 14280 | 14290 | 14280 | 2 |
| 435 | 20230720 | 122400 | 657584520 | 14280 | 14280 | 14280 | 14280 | 3 |
| 436 | 20230720 | 122300 | 657541680 | 14280 | 14280 | 14280 | 14280 | 0 |
| 437 | 20230720 | 122200 | 657541680 | 14280 | 14280 | 14280 | 14280 | 47 |
| 438 | 20230720 | 122100 | 656870520 | 14280 | 14280 | 14280 | 14280 | 10 |
| 439 | 20230720 | 122000 | 656727720 | 14250 | 14250 | 14250 | 14250 | 0 |
| 440 | 20230720 | 121900 | 656727720 | 14250 | 14250 | 14250 | 14250 | 5 |
| 441 | 20230720 | 121800 | 656656470 | 14250 | 14250 | 14250 | 14250 | 0 |
| 442 | 20230720 | 121700 | 656656470 | 14250 | 14250 | 14250 | 14250 | 0 |
| 443 | 20230720 | 121600 | 656656470 | 14250 | 14250 | 14250 | 14250 | 0 |
| 444 | 20230720 | 121500 | 656656470 | 14250 | 14250 | 14250 | 14250 | 3 |
| 445 | 20230720 | 121400 | 656613720 | 14230 | 14230 | 14230 | 14230 | 1 |
| 446 | 20230720 | 121300 | 656599490 | 14230 | 14250 | 14250 | 14230 | 80 |
| 447 | 20230720 | 121200 | 655460190 | 14280 | 14280 | 14280 | 14280 | 11 |
| 448 | 20230720 | 121100 | 655303110 | 14280 | 14280 | 14280 | 14280 | 4 |
| 449 | 20230720 | 121000 | 655245990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 450 | 20230720 | 120900 | 655245990 | 14250 | 14250 | 14250 | 14250 | 0 |
| 451 | 20230720 | 120800 | 655245990 | 14250 | 14250 | 14250 | 14250 | 5 |
| 452 | 20230720 | 120700 | 655174740 | 14250 | 14250 | 14250 | 14250 | 32 |
| 453 | 20230720 | 120600 | 654718740 | 14250 | 14250 | 14250 | 14250 | 80 |
| 454 | 20230720 | 120500 | 653578740 | 14290 | 14290 | 14290 | 14290 | 0 |
| 455 | 20230720 | 120400 | 653578740 | 14290 | 14290 | 14290 | 14290 | 0 |
| 456 | 20230720 | 120300 | 653578740 | 14290 | 14280 | 14290 | 14280 | 11 |
| 457 | 20230720 | 120200 | 653421570 | 14290 | 14290 | 14290 | 14290 | 0 |
| 458 | 20230720 | 120100 | 653421570 | 14290 | 14290 | 14290 | 14290 | 17 |
| 459 | 20230720 | 120000 | 653178640 | 14290 | 14290 | 14290 | 14290 | 0 |
| 460 | 20230720 | 115900 | 653178640 | 14290 | 14290 | 14290 | 14290 | 11 |
| 461 | 20230720 | 115800 | 653021450 | 14290 | 14290 | 14290 | 14290 | 0 |
| 462 | 20230720 | 115700 | 653021450 | 14290 | 14300 | 14300 | 14290 | 85 |
| 463 | 20230720 | 115600 | 651806700 | 14300 | 14300 | 14300 | 14300 | 0 |
| 464 | 20230720 | 115500 | 651806700 | 14300 | 14250 | 14300 | 14250 | 290 |
| 465 | 20230720 | 115400 | 647671080 | 14250 | 14250 | 14250 | 14250 | 0 |
| 466 | 20230720 | 115300 | 647671080 | 14250 | 14250 | 14250 | 14250 | 10 |
| 467 | 20230720 | 115200 | 647528580 | 14250 | 14240 | 14250 | 14240 | 129 |
| 468 | 20230720 | 115100 | 645690730 | 14240 | 14250 | 14250 | 14240 | 764 |
| 469 | 20230720 | 115000 | 634810550 | 14250 | 14200 | 14250 | 14200 | 1142 |
| 470 | 20230720 | 114900 | 618561170 | 14220 | 14210 | 14230 | 14210 | 21 |
| 471 | 20230720 | 114800 | 618262670 | 14210 | 14220 | 14230 | 14210 | 280 |
| 472 | 20230720 | 114700 | 614281900 | 14210 | 14200 | 14210 | 14200 | 104 |
| 473 | 20230720 | 114600 | 612805060 | 14210 | 14220 | 14220 | 14210 | 240 |
| 474 | 20230720 | 114500 | 609394560 | 14220 | 14250 | 14250 | 14220 | 322 |
| 475 | 20230720 | 114400 | 604813940 | 14240 | 14240 | 14240 | 14240 | 1 |
| 476 | 20230720 | 114300 | 604799700 | 14230 | 14230 | 14230 | 14230 | 20 |
| 477 | 20230720 | 114200 | 604515100 | 14230 | 14230 | 14230 | 14230 | 0 |
| 478 | 20230720 | 114100 | 604515100 | 14230 | 14260 | 14260 | 14230 | 1025 |
| 479 | 20230720 | 114000 | 589928600 | 14260 | 14260 | 14260 | 14260 | 62 |
| 480 | 20230720 | 113900 | 589044480 | 14260 | 14230 | 14260 | 14230 | 262 |
| 481 | 20230720 | 113800 | 585309510 | 14230 | 14230 | 14230 | 14230 | 13 |
| 482 | 20230720 | 113700 | 585124520 | 14250 | 14250 | 14250 | 14250 | 122 |
| 483 | 20230720 | 113600 | 583386020 | 14260 | 14260 | 14260 | 14260 | 444 |
| 484 | 20230720 | 113500 | 577054580 | 14260 | 14280 | 14280 | 14260 | 383 |
| 485 | 20230720 | 113400 | 571591210 | 14290 | 14290 | 14290 | 14290 | 11 |
| 486 | 20230720 | 113300 | 571434020 | 14290 | 14300 | 14300 | 14290 | 1019 |
| 487 | 20230720 | 113200 | 556870470 | 14310 | 14320 | 14320 | 14310 | 33 |
| 488 | 20230720 | 113100 | 556398030 | 14320 | 14320 | 14320 | 14320 | 0 |
| 489 | 20230720 | 113000 | 556398030 | 14320 | 14320 | 14320 | 14320 | 0 |
| 490 | 20230720 | 112900 | 556398030 | 14320 | 14330 | 14330 | 14320 | 201 |
| 491 | 20230720 | 112800 | 553519330 | 14330 | 14330 | 14330 | 14330 | 64 |
| 492 | 20230720 | 112700 | 552602210 | 14310 | 14320 | 14330 | 14310 | 9 |
| 493 | 20230720 | 112600 | 552473370 | 14310 | 14310 | 14310 | 14310 | 0 |
| 494 | 20230720 | 112500 | 552473370 | 14310 | 14310 | 14310 | 14310 | 0 |
| 495 | 20230720 | 112400 | 552473370 | 14310 | 14310 | 14310 | 14310 | 220 |
| 496 | 20230720 | 112300 | 549325170 | 14310 | 14300 | 14310 | 14300 | 784 |
| 497 | 20230720 | 112200 | 538113920 | 14300 | 14300 | 14300 | 14300 | 1 |
| 498 | 20230720 | 112100 | 538099620 | 14290 | 14280 | 14290 | 14280 | 541 |
| 499 | 20230720 | 112000 | 530372080 | 14280 | 14290 | 14290 | 14280 | 54 |
| 500 | 20230720 | 111900 | 529600620 | 14290 | 14290 | 14290 | 14290 | 0 |
| 501 | 20230720 | 111800 | 529600620 | 14290 | 14290 | 14290 | 14290 | 0 |
| 502 | 20230720 | 111700 | 529600620 | 14290 | 14300 | 14300 | 14290 | 122 |
| 503 | 20230720 | 111600 | 527857020 | 14300 | 14300 | 14300 | 14300 | 11 |
| 504 | 20230720 | 111500 | 527699720 | 14300 | 14310 | 14310 | 14300 | 975 |
| 505 | 20230720 | 111400 | 513757190 | 14330 | 14300 | 14330 | 14300 | 148 |
| 506 | 20230720 | 111300 | 511638090 | 14300 | 14300 | 14300 | 14300 | 42 |
| 507 | 20230720 | 111200 | 511037490 | 14330 | 14330 | 14330 | 14330 | 117 |
| 508 | 20230720 | 111100 | 509360880 | 14330 | 14330 | 14330 | 14330 | 12 |
| 509 | 20230720 | 111000 | 509188920 | 14330 | 14330 | 14330 | 14330 | 0 |
| 510 | 20230720 | 110900 | 509188920 | 14330 | 14330 | 14330 | 14330 | 10 |
| 511 | 20230720 | 110800 | 509045620 | 14330 | 14300 | 14330 | 14300 | 2 |
| 512 | 20230720 | 110700 | 509016990 | 14320 | 14320 | 14320 | 14320 | 993 |
| 513 | 20230720 | 110600 | 494797230 | 14320 | 14320 | 14320 | 14320 | 0 |
| 514 | 20230720 | 110500 | 494797230 | 14320 | 14320 | 14320 | 14320 | 1 |
| 515 | 20230720 | 110400 | 494782910 | 14330 | 14330 | 14330 | 14330 | 10 |
| 516 | 20230720 | 110300 | 494639610 | 14330 | 14330 | 14330 | 14330 | 10 |
| 517 | 20230720 | 110200 | 494496310 | 14330 | 14330 | 14330 | 14330 | 11 |
| 518 | 20230720 | 110100 | 494338680 | 14330 | 14320 | 14330 | 14320 | 1000 |
| 519 | 20230720 | 110000 | 480011300 | 14320 | 14320 | 14320 | 14320 | 10 |
| 520 | 20230720 | 105900 | 479868100 | 14320 | 14320 | 14320 | 14320 | 0 |
| 521 | 20230720 | 105800 | 479868100 | 14320 | 14310 | 14320 | 14290 | 74 |
| 522 | 20230720 | 105700 | 478809090 | 14310 | 14310 | 14310 | 14310 | 0 |
| 523 | 20230720 | 105600 | 478809090 | 14310 | 14310 | 14310 | 14310 | 350 |
| 524 | 20230720 | 105500 | 473800590 | 14310 | 14310 | 14310 | 14310 | 60 |
| 525 | 20230720 | 105400 | 472941990 | 14320 | 14320 | 14320 | 14320 | 0 |
| 526 | 20230720 | 105300 | 472941990 | 14320 | 14320 | 14320 | 14320 | 12 |
| 527 | 20230720 | 105200 | 472770150 | 14290 | 14290 | 14290 | 14290 | 0 |
| 528 | 20230720 | 105100 | 472770150 | 14290 | 14290 | 14290 | 14290 | 10 |
| 529 | 20230720 | 105000 | 472627250 | 14290 | 14300 | 14300 | 14290 | 600 |
| 530 | 20230720 | 104900 | 464051250 | 14300 | 14300 | 14300 | 14300 | 0 |
| 531 | 20230720 | 104800 | 464051250 | 14300 | 14300 | 14300 | 14300 | 20 |
| 532 | 20230720 | 104700 | 463765250 | 14360 | 14360 | 14360 | 14360 | 0 |
| 533 | 20230720 | 104600 | 463765250 | 14360 | 14350 | 14360 | 14350 | 218 |
| 534 | 20230720 | 104500 | 460636260 | 14300 | 14300 | 14300 | 14300 | 0 |
| 535 | 20230720 | 104400 | 460636260 | 14300 | 14310 | 14310 | 14300 | 72 |
| 536 | 20230720 | 104300 | 459606350 | 14370 | 14310 | 14370 | 14310 | 5 |
| 537 | 20230720 | 104200 | 459534720 | 14340 | 14380 | 14380 | 14340 | 265 |
| 538 | 20230720 | 104100 | 455734080 | 14370 | 14370 | 14370 | 14370 | 63 |
| 539 | 20230720 | 104000 | 454828770 | 14370 | 14370 | 14370 | 14370 | 11 |
| 540 | 20230720 | 103900 | 454670700 | 14370 | 14340 | 14370 | 14340 | 308 |
| 541 | 20230720 | 103800 | 450253890 | 14340 | 14340 | 14340 | 14340 | 29 |
| 542 | 20230720 | 103700 | 449838030 | 14340 | 14340 | 14340 | 14340 | 15 |
| 543 | 20230720 | 103600 | 449622930 | 14340 | 14300 | 14340 | 14300 | 6 |
| 544 | 20230720 | 103500 | 449537090 | 14300 | 14340 | 14400 | 14300 | 152 |
| 545 | 20230720 | 103400 | 447363350 | 14400 | 14330 | 14400 | 14330 | 12 |
| 546 | 20230720 | 103300 | 447190680 | 14400 | 14310 | 14400 | 14300 | 848 |
| 547 | 20230720 | 103200 | 435054910 | 14310 | 14310 | 14310 | 14310 | 0 |
| 548 | 20230720 | 103100 | 435054910 | 14310 | 14310 | 14310 | 14310 | 10 |
| 549 | 20230720 | 103000 | 434911810 | 14310 | 14310 | 14310 | 14310 | 16 |
| 550 | 20230720 | 102900 | 434682850 | 14310 | 14250 | 14310 | 14250 | 1600 |
| 551 | 20230720 | 102800 | 411848660 | 14250 | 14250 | 14300 | 14250 | 1213 |
| 552 | 20230720 | 102700 | 394562360 | 14310 | 14310 | 14310 | 14310 | 0 |
| 553 | 20230720 | 102600 | 394562360 | 14310 | 14280 | 14310 | 14280 | 551 |
| 554 | 20230720 | 102500 | 386681790 | 14290 | 14290 | 14290 | 14290 | 0 |
| 555 | 20230720 | 102400 | 386681790 | 14290 | 14290 | 14290 | 14290 | 33 |
| 556 | 20230720 | 102300 | 386210220 | 14310 | 14310 | 14310 | 14310 | 0 |
| 557 | 20230720 | 102200 | 386210220 | 14310 | 14310 | 14310 | 14310 | 0 |
| 558 | 20230720 | 102100 | 386210220 | 14310 | 14310 | 14310 | 14310 | 11 |
| 559 | 20230720 | 102000 | 386052810 | 14310 | 14250 | 14310 | 14250 | 44 |
| 560 | 20230720 | 101900 | 385425560 | 14240 | 14240 | 14240 | 14240 | 51 |
| 561 | 20230720 | 101800 | 384699320 | 14240 | 14200 | 14240 | 14200 | 58 |
| 562 | 20230720 | 101700 | 383874350 | 14200 | 14190 | 14200 | 14160 | 85 |
| 563 | 20230720 | 101600 | 382669600 | 14160 | 14200 | 14200 | 14160 | 113 |
| 564 | 20230720 | 101500 | 381068720 | 14160 | 14160 | 14160 | 14160 | 50 |
| 565 | 20230720 | 101400 | 380360720 | 14160 | 14160 | 14200 | 14150 | 182 |
| 566 | 20230720 | 101300 | 377783680 | 14150 | 14310 | 14310 | 14150 | 609 |
| 567 | 20230720 | 101200 | 369134180 | 14310 | 14250 | 14310 | 14250 | 183 |
| 568 | 20230720 | 101100 | 366520660 | 14330 | 14350 | 14350 | 14200 | 1499 |
| 569 | 20230720 | 101000 | 345191520 | 14250 | 14310 | 14360 | 14250 | 2834 |
| 570 | 20230720 | 100900 | 304724030 | 14310 | 14340 | 14360 | 14310 | 110 |
| 571 | 20230720 | 100800 | 303148620 | 14330 | 14370 | 14370 | 14330 | 11 |
| 572 | 20230720 | 100700 | 302990590 | 14380 | 14330 | 14380 | 14330 | 11 |
| 573 | 20230720 | 100600 | 302832910 | 14390 | 14390 | 14390 | 14390 | 5 |
| 574 | 20230720 | 100500 | 302760960 | 14400 | 14400 | 14400 | 14400 | 13 |
| 575 | 20230720 | 100400 | 302573760 | 14400 | 14400 | 14400 | 14320 | 511 |
| 576 | 20230720 | 100300 | 295247060 | 14400 | 14400 | 14420 | 14400 | 464 |
| 577 | 20230720 | 100200 | 288565420 | 14400 | 14430 | 14430 | 14400 | 23 |
| 578 | 20230720 | 100100 | 288233920 | 14400 | 14420 | 14430 | 14400 | 1130 |
| 579 | 20230720 | 100000 | 271929220 | 14420 | 14420 | 14420 | 14420 | 57 |
| 580 | 20230720 | 095900 | 271107280 | 14350 | 14350 | 14430 | 14310 | 206 |
| 581 | 20230720 | 095800 | 268153060 | 14450 | 14400 | 14450 | 14340 | 838 |
| 582 | 20230720 | 095700 | 256122310 | 14460 | 14520 | 14520 | 14460 | 465 |
| 583 | 20230720 | 095600 | 249395410 | 14520 | 14440 | 14520 | 14400 | 225 |
| 584 | 20230720 | 095500 | 246154730 | 14400 | 14510 | 14550 | 14400 | 1654 |
| 585 | 20230720 | 095400 | 222300030 | 14550 | 14500 | 14550 | 14490 | 1058 |
| 586 | 20230720 | 095300 | 206964520 | 14500 | 14530 | 14530 | 14500 | 500 |
| 587 | 20230720 | 095200 | 199711930 | 14540 | 14540 | 14540 | 14540 | 239 |
| 588 | 20230720 | 095100 | 196236870 | 14580 | 14580 | 14580 | 14580 | 0 |
| 589 | 20230720 | 095000 | 196236870 | 14580 | 14580 | 14580 | 14580 | 10 |
| 590 | 20230720 | 094900 | 196091070 | 14580 | 14550 | 14580 | 14550 | 18 |
| 591 | 20230720 | 094800 | 195829110 | 14540 | 14570 | 14570 | 14540 | 87 |
| 592 | 20230720 | 094700 | 194562330 | 14570 | 14540 | 14570 | 14540 | 107 |
| 593 | 20230720 | 094600 | 193006520 | 14540 | 14560 | 14560 | 14530 | 482 |
| 594 | 20230720 | 094500 | 185997390 | 14620 | 14620 | 14620 | 14620 | 0 |
| 595 | 20230720 | 094400 | 185997390 | 14620 | 14630 | 14630 | 14610 | 64 |
| 596 | 20230720 | 094300 | 185062320 | 14560 | 14570 | 14570 | 14560 | 70 |
| 597 | 20230720 | 094200 | 184042970 | 14570 | 14600 | 14600 | 14570 | 20 |
| 598 | 20230720 | 094100 | 183751280 | 14600 | 14600 | 14600 | 14600 | 100 |
| 599 | 20230720 | 094000 | 182291280 | 14600 | 14600 | 14600 | 14600 | 2 |
| 600 | 20230720 | 093900 | 182262080 | 14640 | 14640 | 14640 | 14640 | 0 |
| 601 | 20230720 | 093800 | 182262080 | 14640 | 14640 | 14640 | 14640 | 0 |
| 602 | 20230720 | 093700 | 182262080 | 14640 | 14600 | 14650 | 14600 | 23 |
| 603 | 20230720 | 093600 | 181926190 | 14570 | 14600 | 14600 | 14570 | 572 |
| 604 | 20230720 | 093500 | 173592090 | 14570 | 14600 | 14600 | 14570 | 1173 |
| 605 | 20230720 | 093400 | 156496380 | 14570 | 14570 | 14600 | 14560 | 583 |
| 606 | 20230720 | 093300 | 148001930 | 14560 | 14600 | 14600 | 14560 | 70 |
| 607 | 20230720 | 093200 | 146982330 | 14640 | 14540 | 14640 | 14540 | 781 |
| 608 | 20230720 | 093100 | 135626490 | 14520 | 14530 | 14530 | 14520 | 1000 |
| 609 | 20230720 | 093000 | 121105350 | 14520 | 14520 | 14520 | 14520 | 15 |
| 610 | 20230720 | 092900 | 120887550 | 14510 | 14560 | 14650 | 14490 | 1076 |
| 611 | 20230720 | 092800 | 105269490 | 14550 | 14640 | 14640 | 14550 | 1298 |
| 612 | 20230720 | 092700 | 86320800 | 14640 | 14640 | 14640 | 14640 | 289 |
| 613 | 20230720 | 092600 | 82089840 | 14650 | 14650 | 14650 | 14650 | 1 |
| 614 | 20230720 | 092500 | 82075190 | 14650 | 14560 | 14650 | 14560 | 113 |
| 615 | 20230720 | 092400 | 80429660 | 14640 | 14560 | 14650 | 14560 | 14 |
| 616 | 20230720 | 092300 | 80225470 | 14650 | 14650 | 14650 | 14650 | 0 |
| 617 | 20230720 | 092200 | 80225470 | 14650 | 14650 | 14650 | 14650 | 1 |
| 618 | 20230720 | 092100 | 80210820 | 14550 | 14650 | 14650 | 14550 | 501 |
| 619 | 20230720 | 092000 | 72920970 | 14550 | 14600 | 14650 | 14550 | 932 |
| 620 | 20230720 | 091900 | 59333120 | 14650 | 14640 | 14650 | 14600 | 545 |
| 621 | 20230720 | 091800 | 51375020 | 14650 | 14670 | 14690 | 14640 | 501 |
| 622 | 20230720 | 091700 | 44036950 | 14700 | 14700 | 14700 | 14700 | 5 |
| 623 | 20230720 | 091600 | 43963450 | 14800 | 14800 | 14800 | 14800 | 0 |
| 624 | 20230720 | 091500 | 43963450 | 14800 | 14800 | 14800 | 14800 | 54 |
| 625 | 20230720 | 091400 | 43164250 | 14840 | 14840 | 14840 | 14840 | 0 |
| 626 | 20230720 | 091300 | 43164250 | 14840 | 14800 | 14840 | 14640 | 589 |
| 627 | 20230720 | 091200 | 34508770 | 14850 | 14850 | 14850 | 14850 | 0 |
| 628 | 20230720 | 091100 | 34508770 | 14850 | 14730 | 14850 | 14720 | 101 |
| 629 | 20230720 | 091000 | 33021650 | 14860 | 14860 | 14860 | 14860 | 0 |
| 630 | 20230720 | 090900 | 33021650 | 14860 | 14860 | 14860 | 14860 | 600 |
| 631 | 20230720 | 090800 | 24105650 | 14850 | 14750 | 14860 | 14700 | 202 |
| 632 | 20230720 | 090700 | 21133430 | 14870 | 14870 | 14870 | 14870 | 10 |
| 633 | 20230720 | 090600 | 20984730 | 14890 | 14890 | 14890 | 14890 | 0 |
| 634 | 20230720 | 090500 | 20984730 | 14890 | 14890 | 14890 | 14890 | 0 |
| 635 | 20230720 | 090400 | 20984730 | 14890 | 14800 | 14890 | 14800 | 300 |
| 636 | 20230720 | 090300 | 16523170 | 14810 | 14850 | 14850 | 14710 | 307 |
| 637 | 20230720 | 090200 | 11992510 | 14720 | 14730 | 14880 | 14720 | 326 |
| 638 | 20230720 | 090100 | 7187480 | 14900 | 14900 | 14900 | 14900 | 201 |
| 639 | 20230720 | 090000 | 4192580 | 14700 | 14940 | 14940 | 14700 | 283 |