32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 191100 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 2275 |
| 3 | 20230713 | 191000 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 4 | 20230713 | 190900 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 5 | 20230713 | 190800 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 6 | 20230713 | 190700 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 7 | 20230713 | 190600 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 8 | 20230713 | 190500 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 9 | 20230713 | 190400 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 10 | 20230713 | 190300 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 11 | 20230713 | 190200 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 12 | 20230713 | 190100 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 13 | 20230713 | 190000 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 14 | 20230713 | 185900 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 15 | 20230713 | 185800 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 16 | 20230713 | 185700 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 17 | 20230713 | 185600 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 18 | 20230713 | 185500 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 19 | 20230713 | 185400 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 20 | 20230713 | 185300 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 21 | 20230713 | 185200 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 22 | 20230713 | 185100 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 23 | 20230713 | 185000 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 24 | 20230713 | 184900 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 25 | 20230713 | 184800 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 26 | 20230713 | 184700 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 27 | 20230713 | 184600 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 28 | 20230713 | 184500 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 29 | 20230713 | 184400 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 30 | 20230713 | 184300 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 31 | 20230713 | 184200 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 32 | 20230713 | 184100 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 2275 |
| 33 | 20230713 | 184000 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 34 | 20230713 | 183900 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 35 | 20230713 | 183800 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 36 | 20230713 | 183700 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 37 | 20230713 | 183600 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 38 | 20230713 | 183500 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 39 | 20230713 | 183400 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 40 | 20230713 | 183300 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 41 | 20230713 | 183200 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 42 | 20230713 | 183100 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 43 | 20230713 | 183000 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 44 | 20230713 | 182900 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 45 | 20230713 | 182800 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 46 | 20230713 | 182700 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 47 | 20230713 | 182600 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 48 | 20230713 | 182500 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 49 | 20230713 | 182400 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 50 | 20230713 | 182300 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 51 | 20230713 | 182200 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 52 | 20230713 | 182100 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 53 | 20230713 | 182000 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 54 | 20230713 | 181900 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 55 | 20230713 | 181800 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 56 | 20230713 | 181700 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 57 | 20230713 | 181600 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 58 | 20230713 | 181500 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 59 | 20230713 | 181400 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 60 | 20230713 | 181300 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 61 | 20230713 | 181200 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 62 | 20230713 | 181100 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 2275 |
| 63 | 20230713 | 181000 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 64 | 20230713 | 180900 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 65 | 20230713 | 180800 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 66 | 20230713 | 180700 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 67 | 20230713 | 180600 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 68 | 20230713 | 180500 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 69 | 20230713 | 180400 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 70 | 20230713 | 180300 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 71 | 20230713 | 180200 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 72 | 20230713 | 180100 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 73 | 20230713 | 180000 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 74 | 20230713 | 175900 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 75 | 20230713 | 175800 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 76 | 20230713 | 175700 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 77 | 20230713 | 175600 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 78 | 20230713 | 175500 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 79 | 20230713 | 175400 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 80 | 20230713 | 175300 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 81 | 20230713 | 175200 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 82 | 20230713 | 175100 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 83 | 20230713 | 175000 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 84 | 20230713 | 174900 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 85 | 20230713 | 174800 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 86 | 20230713 | 174700 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 87 | 20230713 | 174600 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 88 | 20230713 | 174500 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 89 | 20230713 | 174400 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 90 | 20230713 | 174300 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 91 | 20230713 | 174200 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 92 | 20230713 | 174100 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 2275 |
| 93 | 20230713 | 174000 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 94 | 20230713 | 173900 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 95 | 20230713 | 173800 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 96 | 20230713 | 173700 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 97 | 20230713 | 173600 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 98 | 20230713 | 173500 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 99 | 20230713 | 173400 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 100 | 20230713 | 173300 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 101 | 20230713 | 173200 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 102 | 20230713 | 173100 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 103 | 20230713 | 173000 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 104 | 20230713 | 172900 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 105 | 20230713 | 172800 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 106 | 20230713 | 172700 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 107 | 20230713 | 172600 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 108 | 20230713 | 172500 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 109 | 20230713 | 172400 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 110 | 20230713 | 172300 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 111 | 20230713 | 172200 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 112 | 20230713 | 172100 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 113 | 20230713 | 172000 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 114 | 20230713 | 171900 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 115 | 20230713 | 171800 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 116 | 20230713 | 171700 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 117 | 20230713 | 171600 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 118 | 20230713 | 171500 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 119 | 20230713 | 171400 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 120 | 20230713 | 171300 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 121 | 20230713 | 171200 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 122 | 20230713 | 171100 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 2275 |
| 123 | 20230713 | 171000 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 124 | 20230713 | 170900 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 125 | 20230713 | 170800 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 126 | 20230713 | 170700 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 127 | 20230713 | 170600 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 128 | 20230713 | 170500 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 129 | 20230713 | 170400 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 130 | 20230713 | 170300 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 131 | 20230713 | 170200 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 132 | 20230713 | 170100 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 133 | 20230713 | 170000 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 134 | 20230713 | 165900 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 135 | 20230713 | 165800 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 136 | 20230713 | 165700 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 137 | 20230713 | 165600 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 138 | 20230713 | 165500 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 139 | 20230713 | 165400 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 140 | 20230713 | 165300 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 141 | 20230713 | 165200 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 142 | 20230713 | 165100 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 143 | 20230713 | 165000 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 144 | 20230713 | 164900 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 145 | 20230713 | 164800 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 146 | 20230713 | 164700 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 147 | 20230713 | 164600 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 148 | 20230713 | 164500 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 149 | 20230713 | 164400 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 150 | 20230713 | 164300 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 151 | 20230713 | 164200 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 152 | 20230713 | 164100 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 2275 |
| 153 | 20230713 | 164000 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 154 | 20230713 | 163900 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 155 | 20230713 | 163800 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 156 | 20230713 | 163700 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 157 | 20230713 | 163600 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 158 | 20230713 | 163500 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 159 | 20230713 | 163400 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 160 | 20230713 | 163300 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 161 | 20230713 | 163200 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 162 | 20230713 | 163100 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 163 | 20230713 | 163000 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 164 | 20230713 | 162900 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 165 | 20230713 | 162800 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 166 | 20230713 | 162700 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 167 | 20230713 | 162600 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 168 | 20230713 | 162500 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 169 | 20230713 | 162400 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 170 | 20230713 | 162300 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 171 | 20230713 | 162200 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 172 | 20230713 | 162100 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 173 | 20230713 | 162000 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 174 | 20230713 | 161900 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 175 | 20230713 | 161800 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 176 | 20230713 | 161700 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 177 | 20230713 | 161600 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 178 | 20230713 | 161500 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 179 | 20230713 | 161400 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 180 | 20230713 | 161300 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 181 | 20230713 | 161200 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 182 | 20230713 | 161100 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 2275 |
| 183 | 20230713 | 161000 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 184 | 20230713 | 160900 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 185 | 20230713 | 160800 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 186 | 20230713 | 160700 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 187 | 20230713 | 160600 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 188 | 20230713 | 160500 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 189 | 20230713 | 160400 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 190 | 20230713 | 160300 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 191 | 20230713 | 160200 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 192 | 20230713 | 160100 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 193 | 20230713 | 160000 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 194 | 20230713 | 155900 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 195 | 20230713 | 155800 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 196 | 20230713 | 155700 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 197 | 20230713 | 155600 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 198 | 20230713 | 155500 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 199 | 20230713 | 155400 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 200 | 20230713 | 155300 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 201 | 20230713 | 155200 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 202 | 20230713 | 155100 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 203 | 20230713 | 155000 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 204 | 20230713 | 154900 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 205 | 20230713 | 154800 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 206 | 20230713 | 154700 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 207 | 20230713 | 154600 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 208 | 20230713 | 154500 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 209 | 20230713 | 154400 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 210 | 20230713 | 154300 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 211 | 20230713 | 154200 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 212 | 20230713 | 154100 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 2275 |
| 213 | 20230713 | 154000 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 214 | 20230713 | 153900 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 215 | 20230713 | 153800 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 216 | 20230713 | 153700 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 217 | 20230713 | 153600 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 218 | 20230713 | 153500 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 219 | 20230713 | 153400 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 220 | 20230713 | 153300 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 221 | 20230713 | 153200 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 222 | 20230713 | 153100 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 0 |
| 223 | 20230713 | 153000 | 3629449400 | 14740 | 14740 | 14740 | 14740 | 2275 |
| 224 | 20230713 | 152900 | 3595915900 | 14740 | 14740 | 14740 | 14740 | 0 |
| 225 | 20230713 | 152800 | 3595915900 | 14740 | 14740 | 14740 | 14740 | 0 |
| 226 | 20230713 | 152700 | 3595915900 | 14740 | 14740 | 14740 | 14740 | 0 |
| 227 | 20230713 | 152600 | 3595915900 | 14740 | 14740 | 14740 | 14740 | 0 |
| 228 | 20230713 | 152500 | 3595915900 | 14740 | 14740 | 14740 | 14740 | 0 |
| 229 | 20230713 | 152400 | 3595915900 | 14740 | 14740 | 14740 | 14740 | 0 |
| 230 | 20230713 | 152300 | 3595915900 | 14740 | 14740 | 14740 | 14740 | 0 |
| 231 | 20230713 | 152200 | 3595915900 | 14740 | 14740 | 14740 | 14740 | 0 |
| 232 | 20230713 | 152100 | 3595915900 | 14740 | 14740 | 14740 | 14740 | 0 |
| 233 | 20230713 | 152000 | 3595915900 | 14740 | 14740 | 14740 | 14740 | 0 |
| 234 | 20230713 | 151900 | 3595915900 | 14740 | 14720 | 14740 | 14720 | 725 |
| 235 | 20230713 | 151800 | 3585243090 | 14720 | 14730 | 14730 | 14720 | 346 |
| 236 | 20230713 | 151700 | 3580149680 | 14730 | 14730 | 14770 | 14720 | 1593 |
| 237 | 20230713 | 151600 | 3556653030 | 14730 | 14760 | 14760 | 14730 | 972 |
| 238 | 20230713 | 151500 | 3542316090 | 14760 | 14750 | 14760 | 14750 | 13 |
| 239 | 20230713 | 151400 | 3542124300 | 14750 | 14750 | 14750 | 14750 | 275 |
| 240 | 20230713 | 151300 | 3538068050 | 14750 | 14760 | 14760 | 14750 | 62 |
| 241 | 20230713 | 151200 | 3537153040 | 14760 | 14750 | 14760 | 14750 | 104 |
| 242 | 20230713 | 151100 | 3535618030 | 14750 | 14750 | 14750 | 14750 | 152 |
| 243 | 20230713 | 151000 | 3533376030 | 14740 | 14750 | 14750 | 14740 | 260 |
| 244 | 20230713 | 150900 | 3529541180 | 14750 | 14760 | 14760 | 14750 | 362 |
| 245 | 20230713 | 150800 | 3524199060 | 14770 | 14760 | 14770 | 14760 | 183 |
| 246 | 20230713 | 150700 | 3521497680 | 14760 | 14760 | 14770 | 14760 | 79 |
| 247 | 20230713 | 150600 | 3520331630 | 14760 | 14760 | 14770 | 14750 | 386 |
| 248 | 20230713 | 150500 | 3514631550 | 14770 | 14750 | 14770 | 14750 | 1293 |
| 249 | 20230713 | 150400 | 3495549040 | 14740 | 14740 | 14740 | 14730 | 1733 |
| 250 | 20230713 | 150300 | 3470008160 | 14740 | 14750 | 14750 | 14740 | 735 |
| 251 | 20230713 | 150200 | 3459167120 | 14760 | 14750 | 14760 | 14750 | 196 |
| 252 | 20230713 | 150100 | 3456274580 | 14750 | 14750 | 14750 | 14750 | 434 |
| 253 | 20230713 | 150000 | 3449873080 | 14740 | 14730 | 14760 | 14730 | 1063 |
| 254 | 20230713 | 145900 | 3434192740 | 14740 | 14740 | 14740 | 14740 | 1052 |
| 255 | 20230713 | 145800 | 3418686260 | 14740 | 14730 | 14750 | 14730 | 146 |
| 256 | 20230713 | 145700 | 3416534780 | 14730 | 14740 | 14740 | 14730 | 3 |
| 257 | 20230713 | 145600 | 3416490570 | 14740 | 14730 | 14740 | 14730 | 348 |
| 258 | 20230713 | 145500 | 3411361670 | 14740 | 14750 | 14750 | 14740 | 119 |
| 259 | 20230713 | 145400 | 3409607600 | 14740 | 14750 | 14750 | 14740 | 71 |
| 260 | 20230713 | 145300 | 3408560550 | 14750 | 14750 | 14750 | 14740 | 1248 |
| 261 | 20230713 | 145200 | 3390152570 | 14750 | 14750 | 14750 | 14750 | 353 |
| 262 | 20230713 | 145100 | 3384945820 | 14750 | 14730 | 14760 | 14730 | 883 |
| 263 | 20230713 | 145000 | 3371921400 | 14730 | 14730 | 14730 | 14730 | 62 |
| 264 | 20230713 | 144900 | 3371008140 | 14730 | 14740 | 14740 | 14730 | 37 |
| 265 | 20230713 | 144800 | 3370462910 | 14730 | 14730 | 14730 | 14730 | 128 |
| 266 | 20230713 | 144700 | 3368577470 | 14750 | 14740 | 14750 | 14740 | 39 |
| 267 | 20230713 | 144600 | 3368002350 | 14740 | 14730 | 14740 | 14730 | 31 |
| 268 | 20230713 | 144500 | 3367545620 | 14730 | 14750 | 14750 | 14730 | 385 |
| 269 | 20230713 | 144400 | 3361872370 | 14740 | 14750 | 14750 | 14740 | 158 |
| 270 | 20230713 | 144300 | 3359541900 | 14750 | 14770 | 14770 | 14740 | 414 |
| 271 | 20230713 | 144200 | 3353435760 | 14750 | 14740 | 14750 | 14740 | 56 |
| 272 | 20230713 | 144100 | 3352610120 | 14770 | 14770 | 14770 | 14770 | 1 |
| 273 | 20230713 | 144000 | 3352595350 | 14740 | 14770 | 14770 | 14740 | 76 |
| 274 | 20230713 | 143900 | 3351474840 | 14770 | 14770 | 14770 | 14770 | 3 |
| 275 | 20230713 | 143800 | 3351430530 | 14750 | 14750 | 14750 | 14750 | 215 |
| 276 | 20230713 | 143700 | 3348259280 | 14730 | 14740 | 14740 | 14730 | 206 |
| 277 | 20230713 | 143600 | 3345223790 | 14740 | 14750 | 14750 | 14740 | 101 |
| 278 | 20230713 | 143500 | 3343734050 | 14750 | 14750 | 14750 | 14750 | 101 |
| 279 | 20230713 | 143400 | 3342244300 | 14740 | 14760 | 14760 | 14740 | 952 |
| 280 | 20230713 | 143300 | 3328206900 | 14770 | 14770 | 14770 | 14770 | 504 |
| 281 | 20230713 | 143200 | 3320762820 | 14770 | 14770 | 14770 | 14770 | 10 |
| 282 | 20230713 | 143100 | 3320615120 | 14770 | 14770 | 14770 | 14770 | 10 |
| 283 | 20230713 | 143000 | 3320467420 | 14770 | 14760 | 14780 | 14760 | 103 |
| 284 | 20230713 | 142900 | 3318947090 | 14760 | 14770 | 14770 | 14750 | 433 |
| 285 | 20230713 | 142800 | 3312553690 | 14750 | 14790 | 14790 | 14750 | 572 |
| 286 | 20230713 | 142700 | 3304106550 | 14790 | 14800 | 14800 | 14790 | 820 |
| 287 | 20230713 | 142600 | 3291973650 | 14810 | 14810 | 14810 | 14810 | 582 |
| 288 | 20230713 | 142500 | 3283354230 | 14820 | 14820 | 14820 | 14810 | 6 |
| 289 | 20230713 | 142400 | 3283265330 | 14810 | 14830 | 14830 | 14810 | 214 |
| 290 | 20230713 | 142300 | 3280095400 | 14840 | 14830 | 14840 | 14830 | 1138 |
| 291 | 20230713 | 142200 | 3263217460 | 14830 | 14840 | 14840 | 14820 | 2073 |
| 292 | 20230713 | 142100 | 3232466600 | 14840 | 14850 | 14850 | 14830 | 3601 |
| 293 | 20230713 | 142000 | 3179023290 | 14850 | 14840 | 14860 | 14830 | 3078 |
| 294 | 20230713 | 141900 | 3133346560 | 14840 | 14790 | 14840 | 14790 | 5738 |
| 295 | 20230713 | 141800 | 3048371810 | 14790 | 14770 | 14790 | 14760 | 3637 |
| 296 | 20230713 | 141700 | 2994615030 | 14750 | 14750 | 14750 | 14750 | 103 |
| 297 | 20230713 | 141600 | 2993095780 | 14750 | 14770 | 14770 | 14750 | 61 |
| 298 | 20230713 | 141500 | 2992194830 | 14770 | 14770 | 14770 | 14770 | 785 |
| 299 | 20230713 | 141400 | 2980600380 | 14760 | 14770 | 14770 | 14760 | 178 |
| 300 | 20230713 | 141300 | 2977971470 | 14770 | 14760 | 14770 | 14760 | 313 |
| 301 | 20230713 | 141200 | 2973348560 | 14740 | 14710 | 14760 | 14710 | 5765 |
| 302 | 20230713 | 141100 | 2888421330 | 14700 | 14690 | 14700 | 14690 | 904 |
| 303 | 20230713 | 141000 | 2875132660 | 14700 | 14690 | 14700 | 14690 | 560 |
| 304 | 20230713 | 140900 | 2866905660 | 14690 | 14690 | 14690 | 14680 | 249 |
| 305 | 20230713 | 140800 | 2863248000 | 14680 | 14690 | 14690 | 14680 | 365 |
| 306 | 20230713 | 140700 | 2857887480 | 14690 | 14690 | 14690 | 14690 | 14 |
| 307 | 20230713 | 140600 | 2857681820 | 14670 | 14680 | 14680 | 14670 | 774 |
| 308 | 20230713 | 140500 | 2846326340 | 14690 | 14700 | 14700 | 14690 | 333 |
| 309 | 20230713 | 140400 | 2841434500 | 14690 | 14700 | 14700 | 14690 | 436 |
| 310 | 20230713 | 140300 | 2835027400 | 14700 | 14690 | 14700 | 14690 | 38 |
| 311 | 20230713 | 140200 | 2834469050 | 14690 | 14690 | 14690 | 14690 | 0 |
| 312 | 20230713 | 140100 | 2834469050 | 14690 | 14680 | 14690 | 14680 | 698 |
| 313 | 20230713 | 140000 | 2824219910 | 14680 | 14680 | 14680 | 14680 | 101 |
| 314 | 20230713 | 135900 | 2822737230 | 14680 | 14680 | 14680 | 14680 | 0 |
| 315 | 20230713 | 135800 | 2822737230 | 14680 | 14680 | 14680 | 14680 | 159 |
| 316 | 20230713 | 135700 | 2820403110 | 14690 | 14680 | 14690 | 14680 | 606 |
| 317 | 20230713 | 135600 | 2811501030 | 14680 | 14680 | 14680 | 14680 | 0 |
| 318 | 20230713 | 135500 | 2811501030 | 14680 | 14680 | 14680 | 14680 | 105 |
| 319 | 20230713 | 135400 | 2809959630 | 14670 | 14680 | 14680 | 14670 | 90 |
| 320 | 20230713 | 135300 | 2808638930 | 14680 | 14690 | 14690 | 14680 | 389 |
| 321 | 20230713 | 135200 | 2802928260 | 14680 | 14680 | 14680 | 14680 | 0 |
| 322 | 20230713 | 135100 | 2802928260 | 14680 | 14690 | 14690 | 14680 | 1042 |
| 323 | 20230713 | 135000 | 2787627880 | 14690 | 14690 | 14700 | 14690 | 183 |
| 324 | 20230713 | 134900 | 2784939510 | 14700 | 14690 | 14700 | 14690 | 56 |
| 325 | 20230713 | 134800 | 2784116610 | 14700 | 14700 | 14700 | 14700 | 4 |
| 326 | 20230713 | 134700 | 2784057810 | 14700 | 14690 | 14700 | 14690 | 81 |
| 327 | 20230713 | 134600 | 2782867240 | 14690 | 14690 | 14690 | 14690 | 6 |
| 328 | 20230713 | 134500 | 2782779100 | 14690 | 14700 | 14700 | 14690 | 161 |
| 329 | 20230713 | 134400 | 2780413970 | 14700 | 14700 | 14700 | 14700 | 64 |
| 330 | 20230713 | 134300 | 2779473170 | 14690 | 14690 | 14690 | 14690 | 0 |
| 331 | 20230713 | 134200 | 2779473170 | 14690 | 14690 | 14690 | 14690 | 112 |
| 332 | 20230713 | 134100 | 2777827890 | 14700 | 14700 | 14700 | 14700 | 157 |
| 333 | 20230713 | 134000 | 2775519990 | 14700 | 14700 | 14700 | 14700 | 0 |
| 334 | 20230713 | 133900 | 2775519990 | 14700 | 14700 | 14700 | 14700 | 750 |
| 335 | 20230713 | 133800 | 2764494990 | 14700 | 14700 | 14700 | 14700 | 1 |
| 336 | 20230713 | 133700 | 2764480290 | 14700 | 14690 | 14700 | 14690 | 995 |
| 337 | 20230713 | 133600 | 2749860620 | 14680 | 14680 | 14680 | 14680 | 200 |
| 338 | 20230713 | 133500 | 2746924620 | 14680 | 14680 | 14690 | 14680 | 71 |
| 339 | 20230713 | 133400 | 2745882280 | 14680 | 14680 | 14680 | 14680 | 261 |
| 340 | 20230713 | 133300 | 2742050800 | 14680 | 14670 | 14680 | 14670 | 35 |
| 341 | 20230713 | 133200 | 2741537250 | 14660 | 14660 | 14670 | 14660 | 550 |
| 342 | 20230713 | 133100 | 2733473750 | 14660 | 14660 | 14660 | 14660 | 0 |
| 343 | 20230713 | 133000 | 2733473750 | 14660 | 14660 | 14660 | 14650 | 314 |
| 344 | 20230713 | 132900 | 2728871160 | 14680 | 14680 | 14680 | 14680 | 99 |
| 345 | 20230713 | 132800 | 2727417840 | 14680 | 14680 | 14690 | 14660 | 115 |
| 346 | 20230713 | 132700 | 2725731570 | 14660 | 14670 | 14670 | 14660 | 300 |
| 347 | 20230713 | 132600 | 2721332720 | 14670 | 14670 | 14670 | 14670 | 0 |
| 348 | 20230713 | 132500 | 2721332720 | 14670 | 14670 | 14670 | 14670 | 0 |
| 349 | 20230713 | 132400 | 2721332720 | 14670 | 14670 | 14670 | 14670 | 110 |
| 350 | 20230713 | 132300 | 2719719020 | 14670 | 14670 | 14670 | 14670 | 1 |
| 351 | 20230713 | 132200 | 2719704350 | 14660 | 14660 | 14660 | 14660 | 0 |
| 352 | 20230713 | 132100 | 2719704350 | 14660 | 14710 | 14710 | 14660 | 27 |
| 353 | 20230713 | 132000 | 2719307230 | 14710 | 14710 | 14720 | 14710 | 1003 |
| 354 | 20230713 | 131900 | 2704546790 | 14710 | 14710 | 14710 | 14710 | 24 |
| 355 | 20230713 | 131800 | 2704193750 | 14710 | 14660 | 14710 | 14630 | 1677 |
| 356 | 20230713 | 131700 | 2679605170 | 14650 | 14640 | 14650 | 14640 | 22 |
| 357 | 20230713 | 131600 | 2679283070 | 14650 | 14650 | 14650 | 14650 | 738 |
| 358 | 20230713 | 131500 | 2668471370 | 14650 | 14670 | 14670 | 14650 | 3070 |
| 359 | 20230713 | 131400 | 2623476020 | 14670 | 14680 | 14680 | 14670 | 375 |
| 360 | 20230713 | 131300 | 2617973110 | 14680 | 14680 | 14680 | 14680 | 0 |
| 361 | 20230713 | 131200 | 2617973110 | 14680 | 14690 | 14690 | 14680 | 12 |
| 362 | 20230713 | 131100 | 2617796850 | 14690 | 14690 | 14690 | 14690 | 101 |
| 363 | 20230713 | 131000 | 2616313160 | 14690 | 14690 | 14690 | 14690 | 41 |
| 364 | 20230713 | 130900 | 2615710870 | 14690 | 14690 | 14690 | 14680 | 108 |
| 365 | 20230713 | 130800 | 2614125350 | 14690 | 14690 | 14690 | 14690 | 1 |
| 366 | 20230713 | 130700 | 2614110660 | 14690 | 14690 | 14690 | 14690 | 182 |
| 367 | 20230713 | 130600 | 2611437080 | 14690 | 14690 | 14690 | 14690 | 3 |
| 368 | 20230713 | 130500 | 2611393010 | 14690 | 14690 | 14690 | 14690 | 21 |
| 369 | 20230713 | 130400 | 2611084520 | 14700 | 14700 | 14700 | 14700 | 674 |
| 370 | 20230713 | 130300 | 2601176720 | 14710 | 14710 | 14720 | 14710 | 263 |
| 371 | 20230713 | 130200 | 2597306930 | 14720 | 14710 | 14720 | 14710 | 98 |
| 372 | 20230713 | 130100 | 2595865000 | 14710 | 14710 | 14710 | 14710 | 100 |
| 373 | 20230713 | 130000 | 2594394000 | 14720 | 14710 | 14720 | 14710 | 100 |
| 374 | 20230713 | 125900 | 2592922730 | 14710 | 14700 | 14710 | 14700 | 371 |
| 375 | 20230713 | 125800 | 2587465330 | 14700 | 14690 | 14700 | 14680 | 321 |
| 376 | 20230713 | 125700 | 2582746700 | 14680 | 14710 | 14710 | 14680 | 178 |
| 377 | 20230713 | 125600 | 2580131030 | 14710 | 14700 | 14710 | 14670 | 822 |
| 378 | 20230713 | 125500 | 2568042160 | 14700 | 14680 | 14700 | 14680 | 1235 |
| 379 | 20230713 | 125400 | 2549896280 | 14670 | 14660 | 14670 | 14660 | 529 |
| 380 | 20230713 | 125300 | 2542138880 | 14650 | 14650 | 14650 | 14650 | 0 |
| 381 | 20230713 | 125200 | 2542138880 | 14650 | 14650 | 14650 | 14650 | 0 |
| 382 | 20230713 | 125100 | 2542138880 | 14650 | 14650 | 14650 | 14650 | 50 |
| 383 | 20230713 | 125000 | 2541406380 | 14650 | 14650 | 14650 | 14650 | 86 |
| 384 | 20230713 | 124900 | 2540146480 | 14650 | 14650 | 14650 | 14650 | 11 |
| 385 | 20230713 | 124800 | 2539985330 | 14650 | 14640 | 14650 | 14640 | 587 |
| 386 | 20230713 | 124700 | 2531386000 | 14640 | 14640 | 14640 | 14640 | 15 |
| 387 | 20230713 | 124600 | 2531166400 | 14640 | 14640 | 14640 | 14640 | 100 |
| 388 | 20230713 | 124500 | 2529702400 | 14640 | 14640 | 14640 | 14640 | 0 |
| 389 | 20230713 | 124400 | 2529702400 | 14640 | 14640 | 14640 | 14640 | 30 |
| 390 | 20230713 | 124300 | 2529263200 | 14630 | 14640 | 14640 | 14630 | 1348 |
| 391 | 20230713 | 124200 | 2509531670 | 14640 | 14640 | 14640 | 14640 | 1227 |
| 392 | 20230713 | 124100 | 2491568390 | 14650 | 14640 | 14650 | 14640 | 201 |
| 393 | 20230713 | 124000 | 2488624760 | 14650 | 14650 | 14650 | 14650 | 50 |
| 394 | 20230713 | 123900 | 2487892260 | 14650 | 14650 | 14650 | 14650 | 0 |
| 395 | 20230713 | 123800 | 2487892260 | 14650 | 14650 | 14650 | 14650 | 0 |
| 396 | 20230713 | 123700 | 2487892260 | 14650 | 14650 | 14650 | 14650 | 99 |
| 397 | 20230713 | 123600 | 2486441910 | 14650 | 14650 | 14650 | 14650 | 40 |
| 398 | 20230713 | 123500 | 2485855910 | 14660 | 14660 | 14660 | 14650 | 253 |
| 399 | 20230713 | 123400 | 2482146950 | 14660 | 14670 | 14670 | 14660 | 35 |
| 400 | 20230713 | 123300 | 2481633520 | 14660 | 14660 | 14660 | 14660 | 15 |
| 401 | 20230713 | 123200 | 2481413620 | 14660 | 14660 | 14660 | 14660 | 0 |
| 402 | 20230713 | 123100 | 2481413620 | 14660 | 14660 | 14660 | 14660 | 100 |
| 403 | 20230713 | 123000 | 2479947620 | 14670 | 14670 | 14670 | 14650 | 515 |
| 404 | 20230713 | 122900 | 2472402570 | 14670 | 14650 | 14670 | 14650 | 32 |
| 405 | 20230713 | 122800 | 2471933750 | 14650 | 14670 | 14670 | 14650 | 306 |
| 406 | 20230713 | 122700 | 2467446750 | 14670 | 14670 | 14670 | 14670 | 2 |
| 407 | 20230713 | 122600 | 2467417410 | 14670 | 14670 | 14670 | 14670 | 168 |
| 408 | 20230713 | 122500 | 2464952850 | 14670 | 14650 | 14670 | 14640 | 322 |
| 409 | 20230713 | 122400 | 2460235820 | 14670 | 14670 | 14670 | 14670 | 86 |
| 410 | 20230713 | 122300 | 2458974200 | 14670 | 14670 | 14670 | 14670 | 20 |
| 411 | 20230713 | 122200 | 2458680800 | 14660 | 14660 | 14660 | 14660 | 103 |
| 412 | 20230713 | 122100 | 2457170820 | 14650 | 14650 | 14670 | 14650 | 222 |
| 413 | 20230713 | 122000 | 2453918100 | 14670 | 14670 | 14670 | 14670 | 49 |
| 414 | 20230713 | 121900 | 2453199270 | 14670 | 14680 | 14680 | 14650 | 2667 |
| 415 | 20230713 | 121800 | 2414110120 | 14680 | 14690 | 14690 | 14680 | 260 |
| 416 | 20230713 | 121700 | 2410293260 | 14690 | 14690 | 14690 | 14680 | 387 |
| 417 | 20230713 | 121600 | 2404610170 | 14690 | 14710 | 14710 | 14690 | 46 |
| 418 | 20230713 | 121500 | 2403933980 | 14720 | 14700 | 14720 | 14700 | 441 |
| 419 | 20230713 | 121400 | 2397446140 | 14700 | 14700 | 14700 | 14700 | 473 |
| 420 | 20230713 | 121300 | 2390493040 | 14710 | 14720 | 14720 | 14710 | 309 |
| 421 | 20230713 | 121200 | 2385946160 | 14720 | 14720 | 14720 | 14720 | 10 |
| 422 | 20230713 | 121100 | 2385798960 | 14720 | 14710 | 14720 | 14710 | 973 |
| 423 | 20230713 | 121000 | 2371478560 | 14710 | 14710 | 14710 | 14710 | 1143 |
| 424 | 20230713 | 120900 | 2354665030 | 14710 | 14720 | 14720 | 14710 | 1236 |
| 425 | 20230713 | 120800 | 2336473230 | 14720 | 14710 | 14720 | 14710 | 1381 |
| 426 | 20230713 | 120700 | 2316156710 | 14710 | 14710 | 14710 | 14710 | 202 |
| 427 | 20230713 | 120600 | 2313185290 | 14710 | 14700 | 14720 | 14700 | 524 |
| 428 | 20230713 | 120500 | 2305476260 | 14710 | 14690 | 14710 | 14690 | 1246 |
| 429 | 20230713 | 120400 | 2287158610 | 14700 | 14690 | 14710 | 14690 | 232 |
| 430 | 20230713 | 120300 | 2283749120 | 14710 | 14700 | 14720 | 14700 | 709 |
| 431 | 20230713 | 120200 | 2273313900 | 14700 | 14710 | 14710 | 14700 | 425 |
| 432 | 20230713 | 120100 | 2267063650 | 14710 | 14710 | 14710 | 14710 | 10 |
| 433 | 20230713 | 120000 | 2266916550 | 14720 | 14720 | 14720 | 14720 | 50 |
| 434 | 20230713 | 115900 | 2266180550 | 14720 | 14690 | 14720 | 14690 | 2150 |
| 435 | 20230713 | 115800 | 2234552460 | 14690 | 14690 | 14700 | 14690 | 3111 |
| 436 | 20230713 | 115700 | 2188833780 | 14690 | 14660 | 14690 | 14660 | 1763 |
| 437 | 20230713 | 115600 | 2162962560 | 14660 | 14660 | 14660 | 14660 | 10 |
| 438 | 20230713 | 115500 | 2162815960 | 14630 | 14630 | 14660 | 14630 | 16 |
| 439 | 20230713 | 115400 | 2162581600 | 14630 | 14630 | 14650 | 14630 | 801 |
| 440 | 20230713 | 115300 | 2150861790 | 14630 | 14650 | 14660 | 14630 | 837 |
| 441 | 20230713 | 115200 | 2138606010 | 14630 | 14640 | 14640 | 14630 | 152 |
| 442 | 20230713 | 115100 | 2136381420 | 14640 | 14630 | 14640 | 14630 | 12 |
| 443 | 20230713 | 115000 | 2136205750 | 14650 | 14640 | 14650 | 14640 | 547 |
| 444 | 20230713 | 114900 | 2128193120 | 14650 | 14660 | 14660 | 14650 | 67 |
| 445 | 20230713 | 114800 | 2127211540 | 14660 | 14650 | 14670 | 14650 | 353 |
| 446 | 20230713 | 114700 | 2122039160 | 14650 | 14670 | 14680 | 14650 | 1165 |
| 447 | 20230713 | 114600 | 2104954510 | 14680 | 14680 | 14690 | 14680 | 588 |
| 448 | 20230713 | 114500 | 2096322420 | 14680 | 14640 | 14690 | 14640 | 6353 |
| 449 | 20230713 | 114400 | 2003201760 | 14640 | 14590 | 14640 | 14590 | 3724 |
| 450 | 20230713 | 114300 | 1948767700 | 14590 | 14590 | 14590 | 14590 | 694 |
| 451 | 20230713 | 114200 | 1938642240 | 14590 | 14600 | 14600 | 14590 | 101 |
| 452 | 20230713 | 114100 | 1937168640 | 14580 | 14580 | 14580 | 14580 | 0 |
| 453 | 20230713 | 114000 | 1937168640 | 14580 | 14580 | 14580 | 14580 | 105 |
| 454 | 20230713 | 113900 | 1935637740 | 14570 | 14570 | 14570 | 14570 | 56 |
| 455 | 20230713 | 113800 | 1934821820 | 14570 | 14600 | 14600 | 14570 | 75 |
| 456 | 20230713 | 113700 | 1933727560 | 14580 | 14600 | 14600 | 14580 | 122 |
| 457 | 20230713 | 113600 | 1931948740 | 14600 | 14600 | 14610 | 14600 | 2462 |
| 458 | 20230713 | 113500 | 1896003040 | 14600 | 14570 | 14600 | 14570 | 3168 |
| 459 | 20230713 | 113400 | 1849808120 | 14570 | 14570 | 14570 | 14570 | 0 |
| 460 | 20230713 | 113300 | 1849808120 | 14570 | 14570 | 14570 | 14570 | 25 |
| 461 | 20230713 | 113200 | 1849443870 | 14570 | 14570 | 14570 | 14570 | 0 |
| 462 | 20230713 | 113100 | 1849443870 | 14570 | 14570 | 14570 | 14570 | 1 |
| 463 | 20230713 | 113000 | 1849429300 | 14560 | 14570 | 14570 | 14560 | 451 |
| 464 | 20230713 | 112900 | 1842858250 | 14580 | 14580 | 14580 | 14580 | 12 |
| 465 | 20230713 | 112800 | 1842683290 | 14580 | 14580 | 14580 | 14580 | 201 |
| 466 | 20230713 | 112700 | 1839752710 | 14530 | 14530 | 14530 | 14530 | 0 |
| 467 | 20230713 | 112600 | 1839752710 | 14530 | 14590 | 14590 | 14520 | 2698 |
| 468 | 20230713 | 112500 | 1800541110 | 14590 | 14550 | 14590 | 14550 | 1151 |
| 469 | 20230713 | 112400 | 1783759440 | 14560 | 14550 | 14560 | 14550 | 505 |
| 470 | 20230713 | 112300 | 1776407690 | 14550 | 14530 | 14550 | 14530 | 429 |
| 471 | 20230713 | 112200 | 1770165920 | 14530 | 14530 | 14530 | 14530 | 0 |
| 472 | 20230713 | 112100 | 1770165920 | 14530 | 14530 | 14530 | 14530 | 0 |
| 473 | 20230713 | 112000 | 1770165920 | 14530 | 14530 | 14530 | 14530 | 296 |
| 474 | 20230713 | 111900 | 1765865040 | 14530 | 14540 | 14540 | 14530 | 716 |
| 475 | 20230713 | 111800 | 1755460610 | 14540 | 14540 | 14540 | 14540 | 14 |
| 476 | 20230713 | 111700 | 1755257050 | 14530 | 14530 | 14530 | 14530 | 294 |
| 477 | 20230713 | 111600 | 1750985230 | 14520 | 14520 | 14520 | 14520 | 0 |
| 478 | 20230713 | 111500 | 1750985230 | 14520 | 14520 | 14520 | 14520 | 0 |
| 479 | 20230713 | 111400 | 1750985230 | 14520 | 14520 | 14520 | 14520 | 511 |
| 480 | 20230713 | 111300 | 1743565510 | 14520 | 14520 | 14520 | 14520 | 89 |
| 481 | 20230713 | 111200 | 1742273230 | 14540 | 14520 | 14540 | 14520 | 51 |
| 482 | 20230713 | 111100 | 1741531710 | 14530 | 14560 | 14560 | 14530 | 1589 |
| 483 | 20230713 | 111000 | 1718438400 | 14560 | 14560 | 14560 | 14560 | 100 |
| 484 | 20230713 | 110900 | 1716982400 | 14580 | 14570 | 14580 | 14560 | 132 |
| 485 | 20230713 | 110800 | 1715058040 | 14570 | 14570 | 14570 | 14570 | 41 |
| 486 | 20230713 | 110700 | 1714460670 | 14570 | 14560 | 14570 | 14560 | 501 |
| 487 | 20230713 | 110600 | 1707161600 | 14570 | 14570 | 14570 | 14570 | 0 |
| 488 | 20230713 | 110500 | 1707161600 | 14570 | 14550 | 14570 | 14550 | 417 |
| 489 | 20230713 | 110400 | 1701091990 | 14530 | 14530 | 14530 | 14530 | 0 |
| 490 | 20230713 | 110300 | 1701091990 | 14530 | 14530 | 14530 | 14530 | 0 |
| 491 | 20230713 | 110200 | 1701091990 | 14530 | 14530 | 14530 | 14530 | 3 |
| 492 | 20230713 | 110100 | 1701048400 | 14530 | 14510 | 14530 | 14510 | 190 |
| 493 | 20230713 | 110000 | 1698290460 | 14520 | 14520 | 14520 | 14520 | 223 |
| 494 | 20230713 | 105900 | 1695052500 | 14520 | 14520 | 14520 | 14520 | 200 |
| 495 | 20230713 | 105800 | 1692148500 | 14540 | 14520 | 14540 | 14520 | 26 |
| 496 | 20230713 | 105700 | 1691770950 | 14530 | 14540 | 14550 | 14530 | 587 |
| 497 | 20230713 | 105600 | 1683239880 | 14550 | 14530 | 14550 | 14530 | 106 |
| 498 | 20230713 | 105500 | 1681697600 | 14530 | 14530 | 14530 | 14530 | 0 |
| 499 | 20230713 | 105400 | 1681697600 | 14530 | 14520 | 14550 | 14520 | 714 |
| 500 | 20230713 | 105300 | 1671325940 | 14520 | 14500 | 14520 | 14500 | 208 |
| 501 | 20230713 | 105200 | 1668308200 | 14500 | 14500 | 14500 | 14500 | 0 |
| 502 | 20230713 | 105100 | 1668308200 | 14500 | 14450 | 14500 | 14450 | 1136 |
| 503 | 20230713 | 105000 | 1651870420 | 14450 | 14420 | 14450 | 14420 | 627 |
| 504 | 20230713 | 104900 | 1642819270 | 14420 | 14430 | 14430 | 14420 | 781 |
| 505 | 20230713 | 104800 | 1631552740 | 14440 | 14440 | 14440 | 14440 | 0 |
| 506 | 20230713 | 104700 | 1631552740 | 14440 | 14460 | 14460 | 14440 | 239 |
| 507 | 20230713 | 104600 | 1628098860 | 14460 | 14460 | 14460 | 14460 | 10 |
| 508 | 20230713 | 104500 | 1627954260 | 14460 | 14460 | 14460 | 14460 | 6 |
| 509 | 20230713 | 104400 | 1627867500 | 14460 | 14440 | 14460 | 14430 | 341 |
| 510 | 20230713 | 104300 | 1622939670 | 14440 | 14440 | 14440 | 14440 | 0 |
| 511 | 20230713 | 104200 | 1622939670 | 14440 | 14450 | 14450 | 14440 | 665 |
| 512 | 20230713 | 104100 | 1613335870 | 14460 | 14480 | 14480 | 14460 | 228 |
| 513 | 20230713 | 104000 | 1610038950 | 14470 | 14490 | 14490 | 14470 | 118 |
| 514 | 20230713 | 103900 | 1608331470 | 14480 | 14490 | 14490 | 14480 | 73 |
| 515 | 20230713 | 103800 | 1607274340 | 14490 | 14490 | 14500 | 14490 | 105 |
| 516 | 20230713 | 103700 | 1605751880 | 14490 | 14490 | 14490 | 14490 | 54 |
| 517 | 20230713 | 103600 | 1604969420 | 14490 | 14490 | 14490 | 14490 | 15 |
| 518 | 20230713 | 103500 | 1604752070 | 14490 | 14490 | 14490 | 14490 | 0 |
| 519 | 20230713 | 103400 | 1604752070 | 14490 | 14490 | 14490 | 14490 | 0 |
| 520 | 20230713 | 103300 | 1604752070 | 14490 | 14490 | 14490 | 14490 | 7 |
| 521 | 20230713 | 103200 | 1604650640 | 14450 | 14450 | 14450 | 14450 | 15 |
| 522 | 20230713 | 103100 | 1604433890 | 14450 | 14450 | 14450 | 14450 | 10 |
| 523 | 20230713 | 103000 | 1604289390 | 14450 | 14480 | 14490 | 14450 | 644 |
| 524 | 20230713 | 102900 | 1594977380 | 14460 | 14470 | 14480 | 14460 | 321 |
| 525 | 20230713 | 102800 | 1590333960 | 14480 | 14510 | 14510 | 14480 | 285 |
| 526 | 20230713 | 102700 | 1586203260 | 14490 | 14490 | 14490 | 14490 | 0 |
| 527 | 20230713 | 102600 | 1586203260 | 14490 | 14500 | 14500 | 14490 | 27 |
| 528 | 20230713 | 102500 | 1585811830 | 14500 | 14500 | 14500 | 14500 | 40 |
| 529 | 20230713 | 102400 | 1585231830 | 14490 | 14510 | 14510 | 14490 | 1179 |
| 530 | 20230713 | 102300 | 1568137550 | 14520 | 14520 | 14520 | 14510 | 50 |
| 531 | 20230713 | 102200 | 1567412000 | 14520 | 14510 | 14520 | 14510 | 294 |
| 532 | 20230713 | 102100 | 1563145370 | 14520 | 14520 | 14520 | 14520 | 51 |
| 533 | 20230713 | 102000 | 1562404850 | 14520 | 14520 | 14520 | 14520 | 217 |
| 534 | 20230713 | 101900 | 1559254010 | 14520 | 14530 | 14530 | 14520 | 462 |
| 535 | 20230713 | 101800 | 1552545750 | 14520 | 14520 | 14520 | 14520 | 1 |
| 536 | 20230713 | 101700 | 1552531230 | 14520 | 14520 | 14520 | 14520 | 0 |
| 537 | 20230713 | 101600 | 1552531230 | 14520 | 14550 | 14550 | 14520 | 90 |
| 538 | 20230713 | 101500 | 1551223950 | 14550 | 14550 | 14550 | 14550 | 2 |
| 539 | 20230713 | 101400 | 1551194850 | 14550 | 14520 | 14550 | 14520 | 37 |
| 540 | 20230713 | 101300 | 1550657430 | 14520 | 14510 | 14530 | 14510 | 620 |
| 541 | 20230713 | 101200 | 1541658410 | 14500 | 14480 | 14500 | 14480 | 2021 |
| 542 | 20230713 | 101100 | 1512374840 | 14470 | 14460 | 14470 | 14460 | 184 |
| 543 | 20230713 | 101000 | 1509713200 | 14460 | 14460 | 14460 | 14460 | 350 |
| 544 | 20230713 | 100900 | 1504652200 | 14460 | 14460 | 14460 | 14460 | 27 |
| 545 | 20230713 | 100800 | 1504261780 | 14460 | 14410 | 14460 | 14410 | 1513 |
| 546 | 20230713 | 100700 | 1482388070 | 14410 | 14430 | 14440 | 14410 | 443 |
| 547 | 20230713 | 100600 | 1475997280 | 14410 | 14430 | 14430 | 14410 | 611 |
| 548 | 20230713 | 100500 | 1467192730 | 14440 | 14440 | 14440 | 14440 | 52 |
| 549 | 20230713 | 100400 | 1466441850 | 14400 | 14420 | 14420 | 14400 | 3730 |
| 550 | 20230713 | 100300 | 1412710880 | 14420 | 14420 | 14420 | 14420 | 431 |
| 551 | 20230713 | 100200 | 1406495860 | 14420 | 14420 | 14420 | 14410 | 1106 |
| 552 | 20230713 | 100100 | 1390548340 | 14420 | 14460 | 14460 | 14420 | 5651 |
| 553 | 20230713 | 100000 | 1309032060 | 14450 | 14430 | 14450 | 14430 | 410 |
| 554 | 20230713 | 095900 | 1303110760 | 14430 | 14450 | 14450 | 14430 | 156 |
| 555 | 20230713 | 095800 | 1300857280 | 14420 | 14450 | 14450 | 14420 | 1458 |
| 556 | 20230713 | 095700 | 1279809650 | 14470 | 14470 | 14470 | 14470 | 116 |
| 557 | 20230713 | 095600 | 1278131130 | 14470 | 14450 | 14470 | 14440 | 1627 |
| 558 | 20230713 | 095500 | 1254616610 | 14450 | 14450 | 14450 | 14420 | 913 |
| 559 | 20230713 | 095400 | 1241439700 | 14450 | 14450 | 14450 | 14450 | 5 |
| 560 | 20230713 | 095300 | 1241367450 | 14450 | 14440 | 14450 | 14430 | 1313 |
| 561 | 20230713 | 095200 | 1222412660 | 14450 | 14480 | 14480 | 14450 | 663 |
| 562 | 20230713 | 095100 | 1212822960 | 14480 | 14450 | 14480 | 14450 | 551 |
| 563 | 20230713 | 095000 | 1204859030 | 14450 | 14450 | 14450 | 14450 | 2 |
| 564 | 20230713 | 094900 | 1204830130 | 14450 | 14460 | 14460 | 14450 | 1039 |
| 565 | 20230713 | 094800 | 1189813090 | 14470 | 14470 | 14470 | 14470 | 26 |
| 566 | 20230713 | 094700 | 1189436870 | 14480 | 14480 | 14480 | 14480 | 30 |
| 567 | 20230713 | 094600 | 1189002470 | 14480 | 14480 | 14480 | 14460 | 590 |
| 568 | 20230713 | 094500 | 1180463120 | 14480 | 14490 | 14490 | 14480 | 159 |
| 569 | 20230713 | 094400 | 1178159660 | 14500 | 14500 | 14500 | 14500 | 157 |
| 570 | 20230713 | 094300 | 1175883160 | 14490 | 14480 | 14490 | 14480 | 515 |
| 571 | 20230713 | 094200 | 1168420820 | 14480 | 14480 | 14490 | 14480 | 425 |
| 572 | 20230713 | 094100 | 1162266360 | 14490 | 14520 | 14520 | 14480 | 754 |
| 573 | 20230713 | 094000 | 1151333560 | 14510 | 14510 | 14510 | 14500 | 545 |
| 574 | 20230713 | 093900 | 1143430260 | 14500 | 14510 | 14510 | 14500 | 805 |
| 575 | 20230713 | 093800 | 1131756130 | 14510 | 14550 | 14550 | 14510 | 3034 |
| 576 | 20230713 | 093700 | 1087653610 | 14560 | 14600 | 14600 | 14560 | 2139 |
| 577 | 20230713 | 093600 | 1056467790 | 14600 | 14640 | 14650 | 14600 | 609 |
| 578 | 20230713 | 093500 | 1047573860 | 14640 | 14650 | 14650 | 14640 | 173 |
| 579 | 20230713 | 093400 | 1045040120 | 14680 | 14650 | 14680 | 14650 | 108 |
| 580 | 20230713 | 093300 | 1043457680 | 14650 | 14620 | 14680 | 14620 | 359 |
| 581 | 20230713 | 093200 | 1038191510 | 14640 | 14630 | 14640 | 14610 | 407 |
| 582 | 20230713 | 093100 | 1032234260 | 14630 | 14600 | 14630 | 14600 | 396 |
| 583 | 20230713 | 093000 | 1026451170 | 14590 | 14610 | 14610 | 14590 | 711 |
| 584 | 20230713 | 092900 | 1016069160 | 14610 | 14670 | 14670 | 14610 | 1225 |
| 585 | 20230713 | 092800 | 998143180 | 14650 | 14710 | 14710 | 14650 | 2144 |
| 586 | 20230713 | 092700 | 966642910 | 14720 | 14710 | 14720 | 14700 | 4597 |
| 587 | 20230713 | 092600 | 899020650 | 14700 | 14650 | 14710 | 14650 | 14204 |
| 588 | 20230713 | 092500 | 690484380 | 14640 | 14620 | 14650 | 14610 | 2334 |
| 589 | 20230713 | 092400 | 656325510 | 14620 | 14630 | 14630 | 14610 | 182 |
| 590 | 20230713 | 092300 | 653664350 | 14620 | 14640 | 14650 | 14620 | 1614 |
| 591 | 20230713 | 092200 | 630035880 | 14640 | 14580 | 14640 | 14580 | 2891 |
| 592 | 20230713 | 092100 | 587777790 | 14580 | 14570 | 14580 | 14570 | 1052 |
| 593 | 20230713 | 092000 | 572447630 | 14570 | 14580 | 14580 | 14570 | 5 |
| 594 | 20230713 | 091900 | 572374770 | 14570 | 14580 | 14610 | 14570 | 1865 |
| 595 | 20230713 | 091800 | 545171510 | 14560 | 14580 | 14580 | 14560 | 53 |
| 596 | 20230713 | 091700 | 544399370 | 14590 | 14590 | 14590 | 14550 | 1751 |
| 597 | 20230713 | 091600 | 518895500 | 14580 | 14580 | 14590 | 14580 | 99 |
| 598 | 20230713 | 091500 | 517451980 | 14580 | 14590 | 14590 | 14580 | 129 |
| 599 | 20230713 | 091400 | 515570490 | 14580 | 14590 | 14590 | 14570 | 583 |
| 600 | 20230713 | 091300 | 507072220 | 14600 | 14620 | 14620 | 14600 | 3029 |
| 601 | 20230713 | 091200 | 462832900 | 14620 | 14630 | 14630 | 14610 | 1412 |
| 602 | 20230713 | 091100 | 442188130 | 14630 | 14590 | 14640 | 14570 | 4853 |
| 603 | 20230713 | 091000 | 371318090 | 14580 | 14570 | 14590 | 14570 | 1371 |
| 604 | 20230713 | 090900 | 351322270 | 14580 | 14540 | 14580 | 14540 | 2175 |
| 605 | 20230713 | 090800 | 319666130 | 14540 | 14530 | 14540 | 14520 | 847 |
| 606 | 20230713 | 090700 | 307359560 | 14530 | 14400 | 14540 | 14400 | 4585 |
| 607 | 20230713 | 090600 | 240957970 | 14400 | 14400 | 14430 | 14400 | 210 |
| 608 | 20230713 | 090500 | 237929290 | 14400 | 14400 | 14400 | 14400 | 2519 |
| 609 | 20230713 | 090400 | 201655690 | 14400 | 14420 | 14460 | 14370 | 2694 |
| 610 | 20230713 | 090300 | 162848880 | 14400 | 14470 | 14470 | 14400 | 2678 |
| 611 | 20230713 | 090200 | 124243730 | 14480 | 14500 | 14500 | 14450 | 304 |
| 612 | 20230713 | 090100 | 119844200 | 14500 | 14500 | 14500 | 14460 | 2211 |
| 613 | 20230713 | 090000 | 87803620 | 14510 | 14470 | 14530 | 14420 | 6045 |