33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 192600 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 1282 |
| 3 | 20230713 | 192500 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 4 | 20230713 | 192400 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 5 | 20230713 | 192300 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 6 | 20230713 | 192200 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 7 | 20230713 | 192100 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 8 | 20230713 | 192000 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 9 | 20230713 | 191900 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 10 | 20230713 | 191800 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 11 | 20230713 | 191700 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 12 | 20230713 | 191600 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 13 | 20230713 | 191500 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 14 | 20230713 | 191400 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 15 | 20230713 | 191300 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 16 | 20230713 | 191200 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 17 | 20230713 | 191100 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 18 | 20230713 | 191000 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 19 | 20230713 | 190900 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 20 | 20230713 | 190800 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 21 | 20230713 | 190700 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 22 | 20230713 | 190600 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 23 | 20230713 | 190500 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 24 | 20230713 | 190400 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 25 | 20230713 | 190300 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 26 | 20230713 | 190200 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 27 | 20230713 | 190100 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 28 | 20230713 | 190000 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 29 | 20230713 | 185900 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 30 | 20230713 | 185800 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 31 | 20230713 | 185700 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 32 | 20230713 | 185600 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 1282 |
| 33 | 20230713 | 185500 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 34 | 20230713 | 185400 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 35 | 20230713 | 185300 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 36 | 20230713 | 185200 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 37 | 20230713 | 185100 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 38 | 20230713 | 185000 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 39 | 20230713 | 184900 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 40 | 20230713 | 184800 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 41 | 20230713 | 184700 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 42 | 20230713 | 184600 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 43 | 20230713 | 184500 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 44 | 20230713 | 184400 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 45 | 20230713 | 184300 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 46 | 20230713 | 184200 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 47 | 20230713 | 184100 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 48 | 20230713 | 184000 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 49 | 20230713 | 183900 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 50 | 20230713 | 183800 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 51 | 20230713 | 183700 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 52 | 20230713 | 183600 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 53 | 20230713 | 183500 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 54 | 20230713 | 183400 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 55 | 20230713 | 183300 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 56 | 20230713 | 183200 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 57 | 20230713 | 183100 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 58 | 20230713 | 183000 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 59 | 20230713 | 182900 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 60 | 20230713 | 182800 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 61 | 20230713 | 182700 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 62 | 20230713 | 182600 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 1282 |
| 63 | 20230713 | 182500 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 64 | 20230713 | 182400 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 65 | 20230713 | 182300 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 66 | 20230713 | 182200 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 67 | 20230713 | 182100 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 68 | 20230713 | 182000 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 69 | 20230713 | 181900 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 70 | 20230713 | 181800 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 71 | 20230713 | 181700 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 72 | 20230713 | 181600 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 73 | 20230713 | 181500 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 74 | 20230713 | 181400 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 75 | 20230713 | 181300 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 76 | 20230713 | 181200 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 77 | 20230713 | 181100 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 78 | 20230713 | 181000 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 79 | 20230713 | 180900 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 80 | 20230713 | 180800 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 81 | 20230713 | 180700 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 82 | 20230713 | 180600 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 83 | 20230713 | 180500 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 84 | 20230713 | 180400 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 85 | 20230713 | 180300 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 86 | 20230713 | 180200 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 87 | 20230713 | 180100 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 88 | 20230713 | 180000 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 89 | 20230713 | 175900 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 90 | 20230713 | 175800 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 91 | 20230713 | 175700 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 92 | 20230713 | 175600 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 1282 |
| 93 | 20230713 | 175500 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 94 | 20230713 | 175400 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 95 | 20230713 | 175300 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 96 | 20230713 | 175200 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 97 | 20230713 | 175100 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 98 | 20230713 | 175000 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 99 | 20230713 | 174900 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 100 | 20230713 | 174800 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 101 | 20230713 | 174700 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 102 | 20230713 | 174600 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 103 | 20230713 | 174500 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 104 | 20230713 | 174400 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 105 | 20230713 | 174300 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 106 | 20230713 | 174200 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 107 | 20230713 | 174100 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 108 | 20230713 | 174000 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 109 | 20230713 | 173900 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 110 | 20230713 | 173800 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 111 | 20230713 | 173700 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 112 | 20230713 | 173600 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 113 | 20230713 | 173500 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 114 | 20230713 | 173400 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 115 | 20230713 | 173300 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 116 | 20230713 | 173200 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 117 | 20230713 | 173100 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 118 | 20230713 | 173000 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 119 | 20230713 | 172900 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 120 | 20230713 | 172800 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 121 | 20230713 | 172700 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 122 | 20230713 | 172600 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 1282 |
| 123 | 20230713 | 172500 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 124 | 20230713 | 172400 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 125 | 20230713 | 172300 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 126 | 20230713 | 172200 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 127 | 20230713 | 172100 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 128 | 20230713 | 172000 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 129 | 20230713 | 171900 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 130 | 20230713 | 171800 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 131 | 20230713 | 171700 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 132 | 20230713 | 171600 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 133 | 20230713 | 171500 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 134 | 20230713 | 171400 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 135 | 20230713 | 171300 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 136 | 20230713 | 171200 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 137 | 20230713 | 171100 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 138 | 20230713 | 171000 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 139 | 20230713 | 170900 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 140 | 20230713 | 170800 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 141 | 20230713 | 170700 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 142 | 20230713 | 170600 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 143 | 20230713 | 170500 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 144 | 20230713 | 170400 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 145 | 20230713 | 170300 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 146 | 20230713 | 170200 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 147 | 20230713 | 170100 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 148 | 20230713 | 170000 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 149 | 20230713 | 165900 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 150 | 20230713 | 165800 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 151 | 20230713 | 165700 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 152 | 20230713 | 165600 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 1282 |
| 153 | 20230713 | 165500 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 154 | 20230713 | 165400 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 155 | 20230713 | 165300 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 156 | 20230713 | 165200 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 157 | 20230713 | 165100 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 158 | 20230713 | 165000 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 159 | 20230713 | 164900 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 160 | 20230713 | 164800 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 161 | 20230713 | 164700 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 162 | 20230713 | 164600 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 163 | 20230713 | 164500 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 164 | 20230713 | 164400 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 165 | 20230713 | 164300 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 166 | 20230713 | 164200 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 167 | 20230713 | 164100 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 168 | 20230713 | 164000 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 169 | 20230713 | 163900 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 170 | 20230713 | 163800 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 171 | 20230713 | 163700 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 172 | 20230713 | 163600 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 173 | 20230713 | 163500 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 174 | 20230713 | 163400 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 175 | 20230713 | 163300 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 176 | 20230713 | 163200 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 177 | 20230713 | 163100 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 178 | 20230713 | 163000 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 179 | 20230713 | 162900 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 180 | 20230713 | 162800 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 181 | 20230713 | 162700 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 182 | 20230713 | 162600 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 1282 |
| 183 | 20230713 | 162500 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 184 | 20230713 | 162400 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 185 | 20230713 | 162300 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 186 | 20230713 | 162200 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 187 | 20230713 | 162100 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 188 | 20230713 | 162000 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 189 | 20230713 | 161900 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 190 | 20230713 | 161800 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 191 | 20230713 | 161700 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 192 | 20230713 | 161600 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 193 | 20230713 | 161500 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 194 | 20230713 | 161400 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 195 | 20230713 | 161300 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 196 | 20230713 | 161200 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 197 | 20230713 | 161100 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 198 | 20230713 | 161000 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 199 | 20230713 | 160900 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 200 | 20230713 | 160800 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 201 | 20230713 | 160700 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 202 | 20230713 | 160600 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 203 | 20230713 | 160500 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 204 | 20230713 | 160400 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 205 | 20230713 | 160300 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 206 | 20230713 | 160200 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 207 | 20230713 | 160100 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 208 | 20230713 | 160000 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 209 | 20230713 | 155900 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 210 | 20230713 | 155800 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 211 | 20230713 | 155700 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 212 | 20230713 | 155600 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 1282 |
| 213 | 20230713 | 155500 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 214 | 20230713 | 155400 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 215 | 20230713 | 155300 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 216 | 20230713 | 155200 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 217 | 20230713 | 155100 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 218 | 20230713 | 155000 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 219 | 20230713 | 154900 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 220 | 20230713 | 154800 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 221 | 20230713 | 154700 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 222 | 20230713 | 154600 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 223 | 20230713 | 154500 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 224 | 20230713 | 154400 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 225 | 20230713 | 154300 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 226 | 20230713 | 154200 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 227 | 20230713 | 154100 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 228 | 20230713 | 154000 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 229 | 20230713 | 153900 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 230 | 20230713 | 153800 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 231 | 20230713 | 153700 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 232 | 20230713 | 153600 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 233 | 20230713 | 153500 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 234 | 20230713 | 153400 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 235 | 20230713 | 153300 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 236 | 20230713 | 153200 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 237 | 20230713 | 153100 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 0 |
| 238 | 20230713 | 153000 | 2186211630 | 14480 | 14480 | 14480 | 14480 | 1282 |
| 239 | 20230713 | 152900 | 2167648270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 240 | 20230713 | 152800 | 2167648270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 241 | 20230713 | 152700 | 2167648270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 242 | 20230713 | 152600 | 2167648270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 243 | 20230713 | 152500 | 2167648270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 244 | 20230713 | 152400 | 2167648270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 245 | 20230713 | 152300 | 2167648270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 246 | 20230713 | 152200 | 2167648270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 247 | 20230713 | 152100 | 2167648270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 248 | 20230713 | 152000 | 2167648270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 249 | 20230713 | 151900 | 2167648270 | 14500 | 14500 | 14500 | 14480 | 67 |
| 250 | 20230713 | 151800 | 2166677030 | 14500 | 14570 | 14570 | 14500 | 60 |
| 251 | 20230713 | 151700 | 2165806310 | 14570 | 14490 | 14570 | 14490 | 41 |
| 252 | 20230713 | 151600 | 2165210800 | 14520 | 14520 | 14520 | 14520 | 2 |
| 253 | 20230713 | 151500 | 2165181760 | 14520 | 14500 | 14520 | 14500 | 34 |
| 254 | 20230713 | 151400 | 2164688280 | 14480 | 14500 | 14500 | 14480 | 3 |
| 255 | 20230713 | 151300 | 2164644800 | 14470 | 14460 | 14470 | 14460 | 469 |
| 256 | 20230713 | 151200 | 2157860460 | 14450 | 14460 | 14460 | 14450 | 434 |
| 257 | 20230713 | 151100 | 2151585270 | 14470 | 14480 | 14480 | 14470 | 354 |
| 258 | 20230713 | 151000 | 2146462010 | 14490 | 14490 | 14490 | 14490 | 7 |
| 259 | 20230713 | 150900 | 2146360580 | 14500 | 14510 | 14510 | 14500 | 376 |
| 260 | 20230713 | 150800 | 2140908330 | 14510 | 14510 | 14510 | 14510 | 2 |
| 261 | 20230713 | 150700 | 2140879310 | 14520 | 14520 | 14520 | 14520 | 48 |
| 262 | 20230713 | 150600 | 2140182350 | 14520 | 14520 | 14520 | 14520 | 239 |
| 263 | 20230713 | 150500 | 2136712070 | 14520 | 14560 | 14560 | 14520 | 1676 |
| 264 | 20230713 | 150400 | 2112359300 | 14560 | 14540 | 14560 | 14540 | 42 |
| 265 | 20230713 | 150300 | 2111748580 | 14540 | 14540 | 14540 | 14540 | 39 |
| 266 | 20230713 | 150200 | 2111181520 | 14570 | 14570 | 14570 | 14570 | 63 |
| 267 | 20230713 | 150100 | 2110263610 | 14570 | 14570 | 14570 | 14570 | 10 |
| 268 | 20230713 | 150000 | 2110117910 | 14570 | 14490 | 14570 | 14480 | 383 |
| 269 | 20230713 | 145900 | 2104563510 | 14480 | 14480 | 14490 | 14480 | 108 |
| 270 | 20230713 | 145800 | 2102999080 | 14490 | 14550 | 14560 | 14490 | 216 |
| 271 | 20230713 | 145700 | 2099861420 | 14500 | 14500 | 14560 | 14500 | 276 |
| 272 | 20230713 | 145600 | 2095852980 | 14510 | 14490 | 14510 | 14490 | 136 |
| 273 | 20230713 | 145500 | 2093881450 | 14490 | 14490 | 14500 | 14490 | 294 |
| 274 | 20230713 | 145400 | 2089618910 | 14500 | 14550 | 14560 | 14490 | 783 |
| 275 | 20230713 | 145300 | 2078262110 | 14570 | 14530 | 14580 | 14530 | 159 |
| 276 | 20230713 | 145200 | 2075947500 | 14530 | 14520 | 14540 | 14510 | 89 |
| 277 | 20230713 | 145100 | 2074654320 | 14530 | 14500 | 14530 | 14500 | 314 |
| 278 | 20230713 | 145000 | 2070098490 | 14500 | 14490 | 14500 | 14480 | 234 |
| 279 | 20230713 | 144900 | 2066706550 | 14480 | 14460 | 14500 | 14450 | 491 |
| 280 | 20230713 | 144800 | 2059607050 | 14470 | 14460 | 14470 | 14450 | 1304 |
| 281 | 20230713 | 144700 | 2040751300 | 14450 | 14540 | 14540 | 14450 | 806 |
| 282 | 20230713 | 144600 | 2029064830 | 14550 | 14550 | 14570 | 14540 | 473 |
| 283 | 20230713 | 144500 | 2022182420 | 14560 | 14600 | 14600 | 14560 | 2435 |
| 284 | 20230713 | 144400 | 1986703680 | 14610 | 14630 | 14630 | 14590 | 74 |
| 285 | 20230713 | 144300 | 1985622270 | 14590 | 14580 | 14590 | 14580 | 653 |
| 286 | 20230713 | 144200 | 1976095340 | 14580 | 14590 | 14590 | 14580 | 175 |
| 287 | 20230713 | 144100 | 1973542680 | 14580 | 14590 | 14590 | 14570 | 191 |
| 288 | 20230713 | 144000 | 1970756660 | 14580 | 14600 | 14600 | 14570 | 122 |
| 289 | 20230713 | 143900 | 1968976370 | 14590 | 14600 | 14600 | 14580 | 384 |
| 290 | 20230713 | 143800 | 1963371900 | 14600 | 14650 | 14660 | 14600 | 1829 |
| 291 | 20230713 | 143700 | 1936649140 | 14650 | 14650 | 14660 | 14640 | 361 |
| 292 | 20230713 | 143600 | 1931360520 | 14660 | 14670 | 14670 | 14600 | 1262 |
| 293 | 20230713 | 143500 | 1912916980 | 14670 | 14670 | 14670 | 14650 | 86 |
| 294 | 20230713 | 143400 | 1911655580 | 14640 | 14680 | 14680 | 14640 | 1275 |
| 295 | 20230713 | 143300 | 1892968070 | 14680 | 14680 | 14680 | 14660 | 64 |
| 296 | 20230713 | 143200 | 1892028770 | 14660 | 14680 | 14680 | 14650 | 237 |
| 297 | 20230713 | 143100 | 1888550740 | 14680 | 14680 | 14690 | 14670 | 315 |
| 298 | 20230713 | 143000 | 1883928800 | 14690 | 14680 | 14690 | 14680 | 137 |
| 299 | 20230713 | 142900 | 1881916600 | 14670 | 14690 | 14690 | 14670 | 211 |
| 300 | 20230713 | 142800 | 1878817310 | 14690 | 14700 | 14700 | 14680 | 3839 |
| 301 | 20230713 | 142700 | 1822455910 | 14700 | 14700 | 14710 | 14690 | 182 |
| 302 | 20230713 | 142600 | 1819780130 | 14710 | 14700 | 14710 | 14700 | 618 |
| 303 | 20230713 | 142500 | 1810692340 | 14700 | 14690 | 14700 | 14690 | 2115 |
| 304 | 20230713 | 142400 | 1779604390 | 14690 | 14680 | 14690 | 14680 | 161 |
| 305 | 20230713 | 142300 | 1777240440 | 14680 | 14690 | 14690 | 14670 | 851 |
| 306 | 20230713 | 142200 | 1764752380 | 14690 | 14680 | 14690 | 14680 | 1044 |
| 307 | 20230713 | 142100 | 1749426010 | 14680 | 14680 | 14690 | 14680 | 155 |
| 308 | 20230713 | 142000 | 1747150490 | 14680 | 14680 | 14690 | 14680 | 149 |
| 309 | 20230713 | 141900 | 1744963070 | 14690 | 14680 | 14690 | 14680 | 300 |
| 310 | 20230713 | 141800 | 1740557710 | 14690 | 14680 | 14690 | 14680 | 462 |
| 311 | 20230713 | 141700 | 1733774630 | 14680 | 14680 | 14680 | 14680 | 69 |
| 312 | 20230713 | 141600 | 1732761710 | 14680 | 14680 | 14680 | 14620 | 2750 |
| 313 | 20230713 | 141500 | 1692513370 | 14680 | 14690 | 14690 | 14670 | 282 |
| 314 | 20230713 | 141400 | 1688373990 | 14690 | 14690 | 14690 | 14670 | 851 |
| 315 | 20230713 | 141300 | 1675875520 | 14690 | 14670 | 14690 | 14670 | 1109 |
| 316 | 20230713 | 141200 | 1659599790 | 14670 | 14670 | 14670 | 14670 | 313 |
| 317 | 20230713 | 141100 | 1655008080 | 14670 | 14670 | 14670 | 14670 | 106 |
| 318 | 20230713 | 141000 | 1653453060 | 14670 | 14640 | 14670 | 14640 | 1657 |
| 319 | 20230713 | 140900 | 1629171800 | 14640 | 14630 | 14640 | 14630 | 378 |
| 320 | 20230713 | 140800 | 1623640430 | 14640 | 14640 | 14640 | 14640 | 119 |
| 321 | 20230713 | 140700 | 1621898270 | 14640 | 14640 | 14640 | 14640 | 272 |
| 322 | 20230713 | 140600 | 1617916190 | 14640 | 14640 | 14640 | 14640 | 453 |
| 323 | 20230713 | 140500 | 1611284270 | 14640 | 14640 | 14640 | 14630 | 129 |
| 324 | 20230713 | 140400 | 1609396220 | 14630 | 14630 | 14630 | 14630 | 204 |
| 325 | 20230713 | 140300 | 1606411700 | 14630 | 14630 | 14630 | 14630 | 1003 |
| 326 | 20230713 | 140200 | 1591737810 | 14630 | 14620 | 14630 | 14620 | 103 |
| 327 | 20230713 | 140100 | 1590231850 | 14620 | 14620 | 14620 | 14610 | 162 |
| 328 | 20230713 | 140000 | 1587863460 | 14620 | 14630 | 14640 | 14620 | 817 |
| 329 | 20230713 | 135900 | 1575918110 | 14630 | 14630 | 14630 | 14630 | 98 |
| 330 | 20230713 | 135800 | 1574484370 | 14630 | 14640 | 14640 | 14620 | 727 |
| 331 | 20230713 | 135700 | 1563852870 | 14630 | 14640 | 14640 | 14630 | 132 |
| 332 | 20230713 | 135600 | 1561920440 | 14640 | 14640 | 14640 | 14640 | 1399 |
| 333 | 20230713 | 135500 | 1541439080 | 14640 | 14640 | 14640 | 14640 | 97 |
| 334 | 20230713 | 135400 | 1540019000 | 14640 | 14650 | 14650 | 14630 | 1653 |
| 335 | 20230713 | 135300 | 1515834230 | 14640 | 14630 | 14650 | 14630 | 2362 |
| 336 | 20230713 | 135200 | 1481262830 | 14630 | 14630 | 14630 | 14630 | 104 |
| 337 | 20230713 | 135100 | 1479741310 | 14630 | 14630 | 14630 | 14620 | 366 |
| 338 | 20230713 | 135000 | 1474389910 | 14630 | 14620 | 14630 | 14620 | 101 |
| 339 | 20230713 | 134900 | 1472913060 | 14620 | 14620 | 14620 | 14610 | 1028 |
| 340 | 20230713 | 134800 | 1457892820 | 14630 | 14600 | 14630 | 14570 | 483 |
| 341 | 20230713 | 134700 | 1450839280 | 14610 | 14610 | 14610 | 14610 | 1158 |
| 342 | 20230713 | 134600 | 1433920900 | 14600 | 14600 | 14600 | 14600 | 124 |
| 343 | 20230713 | 134500 | 1432110500 | 14600 | 14600 | 14600 | 14590 | 166 |
| 344 | 20230713 | 134400 | 1429686960 | 14600 | 14600 | 14600 | 14600 | 140 |
| 345 | 20230713 | 134300 | 1427642960 | 14600 | 14600 | 14600 | 14600 | 208 |
| 346 | 20230713 | 134200 | 1424606160 | 14590 | 14590 | 14590 | 14590 | 137 |
| 347 | 20230713 | 134100 | 1422607330 | 14590 | 14590 | 14590 | 14590 | 98 |
| 348 | 20230713 | 134000 | 1421177510 | 14590 | 14590 | 14590 | 14590 | 152 |
| 349 | 20230713 | 133900 | 1418959830 | 14590 | 14590 | 14590 | 14590 | 93 |
| 350 | 20230713 | 133800 | 1417602960 | 14530 | 14570 | 14590 | 14530 | 308 |
| 351 | 20230713 | 133700 | 1413116970 | 14570 | 14590 | 14590 | 14570 | 193 |
| 352 | 20230713 | 133600 | 1410304760 | 14580 | 14570 | 14580 | 14560 | 516 |
| 353 | 20230713 | 133500 | 1402786820 | 14560 | 14550 | 14560 | 14550 | 116 |
| 354 | 20230713 | 133400 | 1401098510 | 14550 | 14580 | 14580 | 14540 | 145 |
| 355 | 20230713 | 133300 | 1398988880 | 14580 | 14540 | 14580 | 14540 | 405 |
| 356 | 20230713 | 133200 | 1393095860 | 14550 | 14540 | 14550 | 14540 | 336 |
| 357 | 20230713 | 133100 | 1388209800 | 14540 | 14530 | 14540 | 14520 | 1310 |
| 358 | 20230713 | 133000 | 1369182460 | 14530 | 14540 | 14540 | 14530 | 40 |
| 359 | 20230713 | 132900 | 1368600980 | 14550 | 14550 | 14550 | 14550 | 1204 |
| 360 | 20230713 | 132800 | 1351082780 | 14550 | 14590 | 14590 | 14550 | 2059 |
| 361 | 20230713 | 132700 | 1321099830 | 14590 | 14600 | 14600 | 14590 | 607 |
| 362 | 20230713 | 132600 | 1312241290 | 14600 | 14650 | 14650 | 14600 | 3208 |
| 363 | 20230713 | 132500 | 1265307800 | 14650 | 14650 | 14650 | 14640 | 1028 |
| 364 | 20230713 | 132400 | 1250247840 | 14650 | 14650 | 14650 | 14640 | 390 |
| 365 | 20230713 | 132300 | 1244536510 | 14640 | 14640 | 14640 | 14640 | 116 |
| 366 | 20230713 | 132200 | 1242838270 | 14640 | 14630 | 14640 | 14630 | 1630 |
| 367 | 20230713 | 132100 | 1218975100 | 14640 | 14630 | 14640 | 14620 | 158 |
| 368 | 20230713 | 132000 | 1216662220 | 14640 | 14640 | 14650 | 14630 | 2027 |
| 369 | 20230713 | 131900 | 1186983400 | 14630 | 14620 | 14630 | 14620 | 304 |
| 370 | 20230713 | 131800 | 1182536000 | 14600 | 14610 | 14610 | 14600 | 200 |
| 371 | 20230713 | 131700 | 1179615940 | 14630 | 14580 | 14630 | 14570 | 441 |
| 372 | 20230713 | 131600 | 1173173280 | 14580 | 14570 | 14580 | 14560 | 64 |
| 373 | 20230713 | 131500 | 1172240800 | 14550 | 14570 | 14570 | 14540 | 148 |
| 374 | 20230713 | 131400 | 1170087250 | 14580 | 14600 | 14600 | 14580 | 50 |
| 375 | 20230713 | 131300 | 1169358000 | 14610 | 14600 | 14610 | 14590 | 226 |
| 376 | 20230713 | 131200 | 1166057480 | 14600 | 14530 | 14600 | 14530 | 1547 |
| 377 | 20230713 | 131100 | 1143480260 | 14530 | 14480 | 14600 | 14480 | 3482 |
| 378 | 20230713 | 131000 | 1092863470 | 14490 | 14330 | 14590 | 14330 | 5880 |
| 379 | 20230713 | 130900 | 1007505490 | 14300 | 14300 | 14300 | 14300 | 154 |
| 380 | 20230713 | 130800 | 1005303290 | 14300 | 14300 | 14300 | 14300 | 50 |
| 381 | 20230713 | 130700 | 1004588290 | 14300 | 14260 | 14300 | 14260 | 129 |
| 382 | 20230713 | 130600 | 1002744750 | 14260 | 14260 | 14260 | 14260 | 30 |
| 383 | 20230713 | 130500 | 1002316950 | 14280 | 14310 | 14310 | 14280 | 807 |
| 384 | 20230713 | 130400 | 990777200 | 14310 | 14310 | 14310 | 14310 | 0 |
| 385 | 20230713 | 130300 | 990777200 | 14310 | 14310 | 14310 | 14310 | 25 |
| 386 | 20230713 | 130200 | 990419450 | 14340 | 14340 | 14340 | 14340 | 17 |
| 387 | 20230713 | 130100 | 990175670 | 14340 | 14340 | 14340 | 14340 | 2 |
| 388 | 20230713 | 130000 | 990146990 | 14340 | 14340 | 14340 | 14340 | 0 |
| 389 | 20230713 | 125900 | 990146990 | 14340 | 14340 | 14340 | 14340 | 0 |
| 390 | 20230713 | 125800 | 990146990 | 14340 | 14300 | 14340 | 14300 | 66 |
| 391 | 20230713 | 125700 | 989202530 | 14300 | 14300 | 14300 | 14300 | 5 |
| 392 | 20230713 | 125600 | 989131030 | 14300 | 14280 | 14330 | 14280 | 421 |
| 393 | 20230713 | 125500 | 983100860 | 14280 | 14230 | 14280 | 14230 | 265 |
| 394 | 20230713 | 125400 | 979318920 | 14250 | 14250 | 14250 | 14250 | 0 |
| 395 | 20230713 | 125300 | 979318920 | 14250 | 14240 | 14250 | 14240 | 149 |
| 396 | 20230713 | 125200 | 977195820 | 14240 | 14240 | 14240 | 14240 | 286 |
| 397 | 20230713 | 125100 | 973123180 | 14220 | 14220 | 14220 | 14220 | 0 |
| 398 | 20230713 | 125000 | 973123180 | 14220 | 14220 | 14220 | 14220 | 0 |
| 399 | 20230713 | 124900 | 973123180 | 14220 | 14220 | 14220 | 14220 | 4 |
| 400 | 20230713 | 124800 | 973066300 | 14240 | 14240 | 14240 | 14240 | 0 |
| 401 | 20230713 | 124700 | 973066300 | 14240 | 14240 | 14240 | 14240 | 0 |
| 402 | 20230713 | 124600 | 973066300 | 14240 | 14240 | 14240 | 14240 | 0 |
| 403 | 20230713 | 124500 | 973066300 | 14240 | 14240 | 14240 | 14240 | 0 |
| 404 | 20230713 | 124400 | 973066300 | 14240 | 14240 | 14240 | 14240 | 10 |
| 405 | 20230713 | 124300 | 972923900 | 14240 | 14240 | 14240 | 14240 | 203 |
| 406 | 20230713 | 124200 | 970033180 | 14240 | 14200 | 14240 | 14200 | 1107 |
| 407 | 20230713 | 124100 | 954311100 | 14200 | 14200 | 14200 | 14200 | 143 |
| 408 | 20230713 | 124000 | 952280500 | 14200 | 14200 | 14200 | 14200 | 0 |
| 409 | 20230713 | 123900 | 952280500 | 14200 | 14200 | 14200 | 14200 | 0 |
| 410 | 20230713 | 123800 | 952280500 | 14200 | 14200 | 14200 | 14200 | 0 |
| 411 | 20230713 | 123700 | 952280500 | 14200 | 14210 | 14210 | 14200 | 169 |
| 412 | 20230713 | 123600 | 949879200 | 14210 | 14210 | 14210 | 14210 | 0 |
| 413 | 20230713 | 123500 | 949879200 | 14210 | 14210 | 14210 | 14210 | 874 |
| 414 | 20230713 | 123400 | 937459660 | 14250 | 14250 | 14250 | 14250 | 1 |
| 415 | 20230713 | 123300 | 937445410 | 14250 | 14240 | 14250 | 14210 | 1021 |
| 416 | 20230713 | 123200 | 922933250 | 14240 | 14240 | 14240 | 14240 | 0 |
| 417 | 20230713 | 123100 | 922933250 | 14240 | 14240 | 14240 | 14240 | 19 |
| 418 | 20230713 | 123000 | 922662690 | 14240 | 14270 | 14270 | 14240 | 206 |
| 419 | 20230713 | 122900 | 919726160 | 14280 | 14280 | 14280 | 14280 | 0 |
| 420 | 20230713 | 122800 | 919726160 | 14280 | 14280 | 14280 | 14280 | 35 |
| 421 | 20230713 | 122700 | 919226360 | 14280 | 14280 | 14280 | 14280 | 19 |
| 422 | 20230713 | 122600 | 918955040 | 14300 | 14330 | 14330 | 14300 | 7 |
| 423 | 20230713 | 122500 | 918854890 | 14350 | 14360 | 14430 | 14320 | 740 |
| 424 | 20230713 | 122400 | 908227430 | 14440 | 14460 | 14460 | 14320 | 26 |
| 425 | 20230713 | 122300 | 907854150 | 14510 | 14320 | 14510 | 14320 | 300 |
| 426 | 20230713 | 122200 | 903513250 | 14260 | 14260 | 14260 | 14260 | 0 |
| 427 | 20230713 | 122100 | 903513250 | 14260 | 14270 | 14270 | 14260 | 36 |
| 428 | 20230713 | 122000 | 902999810 | 14320 | 14320 | 14320 | 14320 | 7 |
| 429 | 20230713 | 121900 | 902899570 | 14280 | 14270 | 14280 | 14270 | 33 |
| 430 | 20230713 | 121800 | 902428650 | 14270 | 14270 | 14270 | 14270 | 6 |
| 431 | 20230713 | 121700 | 902343030 | 14270 | 14270 | 14270 | 14270 | 0 |
| 432 | 20230713 | 121600 | 902343030 | 14270 | 14260 | 14270 | 14260 | 808 |
| 433 | 20230713 | 121500 | 890820430 | 14260 | 14260 | 14260 | 14260 | 112 |
| 434 | 20230713 | 121400 | 889223310 | 14270 | 14270 | 14270 | 14270 | 7 |
| 435 | 20230713 | 121300 | 889123420 | 14260 | 14260 | 14260 | 14260 | 0 |
| 436 | 20230713 | 121200 | 889123420 | 14260 | 14260 | 14260 | 14260 | 0 |
| 437 | 20230713 | 121100 | 889123420 | 14260 | 14280 | 14280 | 14260 | 197 |
| 438 | 20230713 | 121000 | 886312950 | 14290 | 14280 | 14290 | 14280 | 26 |
| 439 | 20230713 | 120900 | 885941620 | 14290 | 14280 | 14290 | 14280 | 41 |
| 440 | 20230713 | 120800 | 885356130 | 14270 | 14270 | 14270 | 14270 | 14 |
| 441 | 20230713 | 120700 | 885156350 | 14270 | 14270 | 14280 | 14270 | 78 |
| 442 | 20230713 | 120600 | 884042830 | 14280 | 14260 | 14280 | 14260 | 386 |
| 443 | 20230713 | 120500 | 878538230 | 14250 | 14240 | 14250 | 14240 | 27 |
| 444 | 20230713 | 120400 | 878153500 | 14250 | 14250 | 14250 | 14250 | 75 |
| 445 | 20230713 | 120300 | 877084750 | 14250 | 14260 | 14260 | 14250 | 38 |
| 446 | 20230713 | 120200 | 876543210 | 14270 | 14270 | 14270 | 14270 | 0 |
| 447 | 20230713 | 120100 | 876543210 | 14270 | 14280 | 14280 | 14270 | 38 |
| 448 | 20230713 | 120000 | 876000760 | 14280 | 14290 | 14290 | 14280 | 21 |
| 449 | 20230713 | 115900 | 875700840 | 14280 | 14280 | 14280 | 14280 | 0 |
| 450 | 20230713 | 115800 | 875700840 | 14280 | 14280 | 14280 | 14280 | 22 |
| 451 | 20230713 | 115700 | 875386680 | 14280 | 14280 | 14280 | 14280 | 0 |
| 452 | 20230713 | 115600 | 875386680 | 14280 | 14280 | 14280 | 14280 | 0 |
| 453 | 20230713 | 115500 | 875386680 | 14280 | 14290 | 14290 | 14280 | 15 |
| 454 | 20230713 | 115400 | 875172360 | 14300 | 14310 | 14310 | 14300 | 63 |
| 455 | 20230713 | 115300 | 874271430 | 14310 | 14310 | 14310 | 14310 | 127 |
| 456 | 20230713 | 115200 | 872454060 | 14310 | 14310 | 14310 | 14310 | 0 |
| 457 | 20230713 | 115100 | 872454060 | 14310 | 14310 | 14310 | 14310 | 0 |
| 458 | 20230713 | 115000 | 872454060 | 14310 | 14310 | 14310 | 14310 | 6 |
| 459 | 20230713 | 114900 | 872368200 | 14300 | 14270 | 14300 | 14260 | 831 |
| 460 | 20230713 | 114800 | 860509450 | 14270 | 14350 | 14350 | 14270 | 782 |
| 461 | 20230713 | 114700 | 849328170 | 14360 | 14360 | 14360 | 14360 | 0 |
| 462 | 20230713 | 114600 | 849328170 | 14360 | 14360 | 14360 | 14360 | 10 |
| 463 | 20230713 | 114500 | 849184570 | 14350 | 14350 | 14350 | 14350 | 1 |
| 464 | 20230713 | 114400 | 849170220 | 14360 | 14360 | 14360 | 14360 | 0 |
| 465 | 20230713 | 114300 | 849170220 | 14360 | 14360 | 14440 | 14360 | 4 |
| 466 | 20230713 | 114200 | 849112700 | 14440 | 14410 | 14440 | 14360 | 96 |
| 467 | 20230713 | 114100 | 847728250 | 14400 | 14480 | 14480 | 14400 | 697 |
| 468 | 20230713 | 114000 | 837691370 | 14490 | 14380 | 14490 | 14380 | 17 |
| 469 | 20230713 | 113900 | 837445860 | 14380 | 14380 | 14380 | 14380 | 1 |
| 470 | 20230713 | 113800 | 837431480 | 14310 | 14310 | 14310 | 14310 | 0 |
| 471 | 20230713 | 113700 | 837431480 | 14310 | 14310 | 14310 | 14310 | 0 |
| 472 | 20230713 | 113600 | 837431480 | 14310 | 14310 | 14310 | 14310 | 0 |
| 473 | 20230713 | 113500 | 837431480 | 14310 | 14300 | 14310 | 14300 | 51 |
| 474 | 20230713 | 113400 | 836702080 | 14300 | 14240 | 14300 | 14240 | 417 |
| 475 | 20230713 | 113300 | 830758840 | 14250 | 14250 | 14250 | 14250 | 7 |
| 476 | 20230713 | 113200 | 830659090 | 14250 | 14250 | 14250 | 14250 | 35 |
| 477 | 20230713 | 113100 | 830160340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 478 | 20230713 | 113000 | 830160340 | 14250 | 14230 | 14270 | 14210 | 852 |
| 479 | 20230713 | 112900 | 818035180 | 14210 | 14240 | 14240 | 14210 | 8 |
| 480 | 20230713 | 112800 | 817921290 | 14240 | 14240 | 14240 | 14240 | 33 |
| 481 | 20230713 | 112700 | 817451370 | 14240 | 14240 | 14240 | 14240 | 47 |
| 482 | 20230713 | 112600 | 816782090 | 14300 | 14300 | 14300 | 14300 | 1 |
| 483 | 20230713 | 112500 | 816767790 | 14290 | 14300 | 14300 | 14200 | 3901 |
| 484 | 20230713 | 112400 | 761256350 | 14300 | 14300 | 14300 | 14300 | 109 |
| 485 | 20230713 | 112300 | 759697650 | 14300 | 14300 | 14300 | 14300 | 4 |
| 486 | 20230713 | 112200 | 759640450 | 14270 | 14270 | 14270 | 14270 | 0 |
| 487 | 20230713 | 112100 | 759640450 | 14270 | 14270 | 14270 | 14270 | 0 |
| 488 | 20230713 | 112000 | 759640450 | 14270 | 14300 | 14300 | 14270 | 12 |
| 489 | 20230713 | 111900 | 759469110 | 14300 | 14300 | 14330 | 14300 | 252 |
| 490 | 20230713 | 111800 | 755865450 | 14330 | 14320 | 14330 | 14300 | 901 |
| 491 | 20230713 | 111700 | 742969020 | 14330 | 14330 | 14340 | 14330 | 54 |
| 492 | 20230713 | 111600 | 742195180 | 14340 | 14340 | 14340 | 14340 | 0 |
| 493 | 20230713 | 111500 | 742195180 | 14340 | 14340 | 14340 | 14340 | 159 |
| 494 | 20230713 | 111400 | 739915120 | 14330 | 14330 | 14330 | 14330 | 0 |
| 495 | 20230713 | 111300 | 739915120 | 14330 | 14330 | 14330 | 14330 | 1 |
| 496 | 20230713 | 111200 | 739900790 | 14330 | 14350 | 14350 | 14330 | 22 |
| 497 | 20230713 | 111100 | 739585130 | 14350 | 14370 | 14370 | 14330 | 2393 |
| 498 | 20230713 | 111000 | 705207800 | 14380 | 14370 | 14380 | 14370 | 194 |
| 499 | 20230713 | 110900 | 702420000 | 14380 | 14410 | 14410 | 14380 | 148 |
| 500 | 20230713 | 110800 | 700289050 | 14430 | 14430 | 14430 | 14420 | 706 |
| 501 | 20230713 | 110700 | 690101480 | 14440 | 14470 | 14480 | 14440 | 305 |
| 502 | 20230713 | 110600 | 685694280 | 14500 | 14500 | 14500 | 14500 | 0 |
| 503 | 20230713 | 110500 | 685694280 | 14500 | 14500 | 14500 | 14500 | 0 |
| 504 | 20230713 | 110400 | 685694280 | 14500 | 14500 | 14500 | 14500 | 0 |
| 505 | 20230713 | 110300 | 685694280 | 14500 | 14510 | 14520 | 14450 | 720 |
| 506 | 20230713 | 110200 | 675256850 | 14520 | 14540 | 14540 | 14520 | 573 |
| 507 | 20230713 | 110100 | 666926760 | 14540 | 14540 | 14540 | 14540 | 0 |
| 508 | 20230713 | 110000 | 666926760 | 14540 | 14530 | 14540 | 14530 | 169 |
| 509 | 20230713 | 105900 | 664470740 | 14540 | 14540 | 14540 | 14540 | 95 |
| 510 | 20230713 | 105800 | 663089440 | 14540 | 14530 | 14540 | 14530 | 230 |
| 511 | 20230713 | 105700 | 659746380 | 14530 | 14510 | 14530 | 14510 | 80 |
| 512 | 20230713 | 105600 | 658585420 | 14530 | 14510 | 14530 | 14510 | 24 |
| 513 | 20230713 | 105500 | 658237160 | 14510 | 14510 | 14510 | 14490 | 287 |
| 514 | 20230713 | 105400 | 654073170 | 14520 | 14520 | 14530 | 14520 | 76 |
| 515 | 20230713 | 105300 | 652969260 | 14530 | 14510 | 14530 | 14510 | 87 |
| 516 | 20230713 | 105200 | 651706670 | 14520 | 14540 | 14540 | 14520 | 2145 |
| 517 | 20230713 | 105100 | 620540990 | 14540 | 14530 | 14540 | 14520 | 758 |
| 518 | 20230713 | 105000 | 609522710 | 14530 | 14530 | 14530 | 14520 | 105 |
| 519 | 20230713 | 104900 | 607997320 | 14530 | 14520 | 14530 | 14520 | 279 |
| 520 | 20230713 | 104800 | 603945140 | 14520 | 14500 | 14520 | 14490 | 546 |
| 521 | 20230713 | 104700 | 596027290 | 14500 | 14480 | 14500 | 14470 | 99 |
| 522 | 20230713 | 104600 | 594593910 | 14480 | 14470 | 14490 | 14470 | 79 |
| 523 | 20230713 | 104500 | 593450150 | 14480 | 14490 | 14500 | 14480 | 321 |
| 524 | 20230713 | 104400 | 588799530 | 14500 | 14490 | 14500 | 14490 | 56 |
| 525 | 20230713 | 104300 | 587987890 | 14500 | 14500 | 14500 | 14500 | 39 |
| 526 | 20230713 | 104200 | 587422390 | 14500 | 14480 | 14500 | 14480 | 298 |
| 527 | 20230713 | 104100 | 583104520 | 14490 | 14480 | 14490 | 14480 | 89 |
| 528 | 20230713 | 104000 | 581815670 | 14490 | 14490 | 14490 | 14470 | 321 |
| 529 | 20230713 | 103900 | 577167700 | 14470 | 14480 | 14490 | 14470 | 40 |
| 530 | 20230713 | 103800 | 576588610 | 14470 | 14480 | 14480 | 14470 | 281 |
| 531 | 20230713 | 103700 | 572522270 | 14470 | 14490 | 14490 | 14470 | 279 |
| 532 | 20230713 | 103600 | 568482170 | 14490 | 14490 | 14500 | 14490 | 190 |
| 533 | 20230713 | 103500 | 565728960 | 14490 | 14480 | 14490 | 14480 | 157 |
| 534 | 20230713 | 103400 | 563455240 | 14480 | 14470 | 14480 | 14470 | 24 |
| 535 | 20230713 | 103300 | 563107770 | 14470 | 14450 | 14470 | 14450 | 1650 |
| 536 | 20230713 | 103200 | 539261710 | 14440 | 14440 | 14440 | 14440 | 133 |
| 537 | 20230713 | 103100 | 537341190 | 14440 | 14430 | 14440 | 14430 | 28 |
| 538 | 20230713 | 103000 | 536937140 | 14440 | 14430 | 14440 | 14420 | 104 |
| 539 | 20230713 | 102900 | 535436580 | 14440 | 14430 | 14440 | 14430 | 395 |
| 540 | 20230713 | 102800 | 529736660 | 14430 | 14420 | 14430 | 14410 | 318 |
| 541 | 20230713 | 102700 | 525151940 | 14410 | 14420 | 14420 | 14410 | 154 |
| 542 | 20230713 | 102600 | 522932650 | 14410 | 14420 | 14420 | 14410 | 82 |
| 543 | 20230713 | 102500 | 521750480 | 14430 | 14410 | 14430 | 14410 | 418 |
| 544 | 20230713 | 102400 | 515723260 | 14400 | 14390 | 14400 | 14390 | 28 |
| 545 | 20230713 | 102300 | 515320220 | 14390 | 14400 | 14400 | 14390 | 170 |
| 546 | 20230713 | 102200 | 512873670 | 14400 | 14390 | 14400 | 14390 | 43 |
| 547 | 20230713 | 102100 | 512254740 | 14400 | 14420 | 14420 | 14400 | 319 |
| 548 | 20230713 | 102000 | 507660400 | 14410 | 14420 | 14430 | 14410 | 19 |
| 549 | 20230713 | 101900 | 507386560 | 14420 | 14420 | 14420 | 14410 | 28 |
| 550 | 20230713 | 101800 | 506982910 | 14410 | 14440 | 14440 | 14410 | 304 |
| 551 | 20230713 | 101700 | 502597430 | 14450 | 14440 | 14450 | 14440 | 60 |
| 552 | 20230713 | 101600 | 501730710 | 14450 | 14450 | 14450 | 14440 | 678 |
| 553 | 20230713 | 101500 | 491934620 | 14450 | 14460 | 14460 | 14450 | 39 |
| 554 | 20230713 | 101400 | 491370790 | 14460 | 14450 | 14460 | 14450 | 63 |
| 555 | 20230713 | 101300 | 490460200 | 14450 | 14440 | 14460 | 14440 | 400 |
| 556 | 20230713 | 101200 | 484680350 | 14450 | 14450 | 14450 | 14440 | 285 |
| 557 | 20230713 | 101100 | 480563540 | 14450 | 14430 | 14450 | 14430 | 622 |
| 558 | 20230713 | 101000 | 471581810 | 14430 | 14440 | 14440 | 14430 | 169 |
| 559 | 20230713 | 100900 | 469142990 | 14420 | 14440 | 14440 | 14420 | 77 |
| 560 | 20230713 | 100800 | 468031990 | 14440 | 14410 | 14440 | 14410 | 406 |
| 561 | 20230713 | 100700 | 462177370 | 14410 | 14410 | 14410 | 14410 | 31 |
| 562 | 20230713 | 100600 | 461730660 | 14410 | 14410 | 14410 | 14410 | 22 |
| 563 | 20230713 | 100500 | 461413640 | 14370 | 14330 | 14370 | 14320 | 700 |
| 564 | 20230713 | 100400 | 451372730 | 14330 | 14340 | 14340 | 14330 | 47 |
| 565 | 20230713 | 100300 | 450698950 | 14340 | 14310 | 14340 | 14310 | 456 |
| 566 | 20230713 | 100200 | 444170370 | 14320 | 14310 | 14320 | 14270 | 437 |
| 567 | 20230713 | 100100 | 437914020 | 14300 | 14380 | 14380 | 14270 | 788 |
| 568 | 20230713 | 100000 | 426648980 | 14390 | 14410 | 14410 | 14300 | 5038 |
| 569 | 20230713 | 095900 | 354381330 | 14410 | 14410 | 14410 | 14410 | 33 |
| 570 | 20230713 | 095800 | 353905800 | 14410 | 14410 | 14410 | 14380 | 254 |
| 571 | 20230713 | 095700 | 350246270 | 14390 | 14410 | 14410 | 14390 | 223 |
| 572 | 20230713 | 095600 | 347034610 | 14440 | 14430 | 14450 | 14410 | 380 |
| 573 | 20230713 | 095500 | 341556430 | 14440 | 14440 | 14450 | 14430 | 557 |
| 574 | 20230713 | 095400 | 333513570 | 14440 | 14440 | 14440 | 14440 | 67 |
| 575 | 20230713 | 095300 | 332546090 | 14440 | 14430 | 14440 | 14420 | 294 |
| 576 | 20230713 | 095200 | 328302000 | 14430 | 14400 | 14430 | 14400 | 899 |
| 577 | 20230713 | 095100 | 315347350 | 14400 | 14410 | 14410 | 14400 | 46 |
| 578 | 20230713 | 095000 | 314684780 | 14410 | 14410 | 14410 | 14400 | 159 |
| 579 | 20230713 | 094900 | 312393800 | 14400 | 14390 | 14400 | 14390 | 57 |
| 580 | 20230713 | 094800 | 311573420 | 14390 | 14380 | 14390 | 14380 | 84 |
| 581 | 20230713 | 094700 | 310365350 | 14370 | 14370 | 14390 | 14370 | 41 |
| 582 | 20230713 | 094600 | 309776060 | 14370 | 14360 | 14370 | 14360 | 36 |
| 583 | 20230713 | 094500 | 309258920 | 14350 | 14370 | 14370 | 14350 | 249 |
| 584 | 20230713 | 094400 | 305685320 | 14370 | 14400 | 14400 | 14370 | 201 |
| 585 | 20230713 | 094300 | 302795300 | 14400 | 14410 | 14410 | 14390 | 327 |
| 586 | 20230713 | 094200 | 298086200 | 14410 | 14360 | 14410 | 14360 | 172 |
| 587 | 20230713 | 094100 | 295615430 | 14360 | 14360 | 14360 | 14360 | 19 |
| 588 | 20230713 | 094000 | 295342590 | 14350 | 14360 | 14360 | 14350 | 62 |
| 589 | 20230713 | 093900 | 294452710 | 14360 | 14310 | 14360 | 14310 | 166 |
| 590 | 20230713 | 093800 | 292076370 | 14310 | 14300 | 14310 | 14300 | 101 |
| 591 | 20230713 | 093700 | 290632060 | 14300 | 14280 | 14300 | 14280 | 185 |
| 592 | 20230713 | 093600 | 287989480 | 14280 | 14280 | 14280 | 14270 | 110 |
| 593 | 20230713 | 093500 | 286418920 | 14280 | 14300 | 14300 | 14280 | 32 |
| 594 | 20230713 | 093400 | 285961420 | 14300 | 14220 | 14300 | 14220 | 723 |
| 595 | 20230713 | 093300 | 275672420 | 14230 | 14220 | 14230 | 14220 | 15 |
| 596 | 20230713 | 093200 | 275458980 | 14230 | 14230 | 14230 | 14230 | 148 |
| 597 | 20230713 | 093100 | 273352940 | 14230 | 14250 | 14250 | 14230 | 76 |
| 598 | 20230713 | 093000 | 272270300 | 14250 | 14270 | 14270 | 14250 | 299 |
| 599 | 20230713 | 092900 | 268007720 | 14270 | 14270 | 14310 | 14270 | 221 |
| 600 | 20230713 | 092800 | 264853810 | 14270 | 14270 | 14270 | 14270 | 10 |
| 601 | 20230713 | 092700 | 264711110 | 14250 | 14290 | 14290 | 14250 | 680 |
| 602 | 20230713 | 092600 | 255015420 | 14290 | 14310 | 14310 | 14290 | 123 |
| 603 | 20230713 | 092500 | 253256230 | 14300 | 14110 | 14300 | 14110 | 3324 |
| 604 | 20230713 | 092400 | 206008200 | 14100 | 14150 | 14150 | 14040 | 4460 |
| 605 | 20230713 | 092300 | 143213560 | 14150 | 14150 | 14150 | 14120 | 365 |
| 606 | 20230713 | 092200 | 138054850 | 14150 | 14190 | 14200 | 14140 | 199 |
| 607 | 20230713 | 092100 | 135236780 | 14200 | 14230 | 14250 | 14190 | 483 |
| 608 | 20230713 | 092000 | 128369620 | 14230 | 14210 | 14230 | 14210 | 52 |
| 609 | 20230713 | 091900 | 127630200 | 14220 | 14220 | 14220 | 14200 | 332 |
| 610 | 20230713 | 091800 | 122909920 | 14200 | 14160 | 14200 | 14160 | 366 |
| 611 | 20230713 | 091700 | 117724740 | 14120 | 14110 | 14130 | 14100 | 500 |
| 612 | 20230713 | 091600 | 110663540 | 14100 | 14150 | 14150 | 14100 | 219 |
| 613 | 20230713 | 091500 | 107573460 | 14120 | 14120 | 14120 | 14120 | 314 |
| 614 | 20230713 | 091400 | 103139780 | 14100 | 14100 | 14120 | 14090 | 922 |
| 615 | 20230713 | 091300 | 90136340 | 14100 | 14210 | 14210 | 14100 | 2535 |
| 616 | 20230713 | 091200 | 54249440 | 14210 | 14210 | 14210 | 14210 | 31 |
| 617 | 20230713 | 091100 | 53808930 | 14210 | 14210 | 14210 | 14210 | 12 |
| 618 | 20230713 | 091000 | 53638410 | 14220 | 14220 | 14220 | 14220 | 1 |
| 619 | 20230713 | 090900 | 53624190 | 14260 | 14250 | 14260 | 14250 | 107 |
| 620 | 20230713 | 090800 | 52099370 | 14260 | 14270 | 14280 | 14260 | 705 |
| 621 | 20230713 | 090700 | 42045780 | 14280 | 14300 | 14300 | 14270 | 185 |
| 622 | 20230713 | 090600 | 39403420 | 14290 | 14300 | 14300 | 14290 | 453 |
| 623 | 20230713 | 090500 | 32926100 | 14300 | 14300 | 14300 | 14300 | 1 |
| 624 | 20230713 | 090400 | 32911800 | 14300 | 14370 | 14370 | 14300 | 1199 |
| 625 | 20230713 | 090300 | 15753710 | 14380 | 14320 | 14380 | 14320 | 297 |
| 626 | 20230713 | 090200 | 11499210 | 14320 | 14380 | 14380 | 14320 | 468 |
| 627 | 20230713 | 090100 | 4789690 | 14390 | 14390 | 14390 | 14390 | 7 |
| 628 | 20230713 | 090000 | 4688960 | 14320 | 14410 | 14410 | 14320 | 326 |