31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 184700 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 3207 |
| 3 | 20230713 | 184600 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 4 | 20230713 | 184500 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 5 | 20230713 | 184400 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 6 | 20230713 | 184300 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 7 | 20230713 | 184200 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 8 | 20230713 | 184100 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 9 | 20230713 | 184000 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 10 | 20230713 | 183900 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 11 | 20230713 | 183800 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 12 | 20230713 | 183700 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 13 | 20230713 | 183600 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 14 | 20230713 | 183500 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 15 | 20230713 | 183400 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 16 | 20230713 | 183300 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 17 | 20230713 | 183200 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 18 | 20230713 | 183100 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 19 | 20230713 | 183000 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 20 | 20230713 | 182900 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 21 | 20230713 | 182800 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 22 | 20230713 | 182700 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 23 | 20230713 | 182600 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 24 | 20230713 | 182500 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 25 | 20230713 | 182400 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 26 | 20230713 | 182300 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 27 | 20230713 | 182200 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 28 | 20230713 | 182100 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 29 | 20230713 | 182000 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 30 | 20230713 | 181900 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 31 | 20230713 | 181800 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 32 | 20230713 | 181700 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 3207 |
| 33 | 20230713 | 181600 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 34 | 20230713 | 181500 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 35 | 20230713 | 181400 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 36 | 20230713 | 181300 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 37 | 20230713 | 181200 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 38 | 20230713 | 181100 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 39 | 20230713 | 181000 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 40 | 20230713 | 180900 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 41 | 20230713 | 180800 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 42 | 20230713 | 180700 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 43 | 20230713 | 180600 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 44 | 20230713 | 180500 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 45 | 20230713 | 180400 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 46 | 20230713 | 180300 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 47 | 20230713 | 180200 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 48 | 20230713 | 180100 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 49 | 20230713 | 180000 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 50 | 20230713 | 175900 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 51 | 20230713 | 175800 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 52 | 20230713 | 175700 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 53 | 20230713 | 175600 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 54 | 20230713 | 175500 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 55 | 20230713 | 175400 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 56 | 20230713 | 175300 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 57 | 20230713 | 175200 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 58 | 20230713 | 175100 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 59 | 20230713 | 175000 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 60 | 20230713 | 174900 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 61 | 20230713 | 174800 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 62 | 20230713 | 174700 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 3207 |
| 63 | 20230713 | 174600 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 64 | 20230713 | 174500 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 65 | 20230713 | 174400 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 66 | 20230713 | 174300 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 67 | 20230713 | 174200 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 68 | 20230713 | 174100 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 69 | 20230713 | 174000 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 70 | 20230713 | 173900 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 71 | 20230713 | 173800 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 72 | 20230713 | 173700 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 73 | 20230713 | 173600 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 74 | 20230713 | 173500 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 75 | 20230713 | 173400 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 76 | 20230713 | 173300 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 77 | 20230713 | 173200 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 78 | 20230713 | 173100 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 79 | 20230713 | 173000 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 80 | 20230713 | 172900 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 81 | 20230713 | 172800 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 82 | 20230713 | 172700 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 83 | 20230713 | 172600 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 84 | 20230713 | 172500 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 85 | 20230713 | 172400 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 86 | 20230713 | 172300 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 87 | 20230713 | 172200 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 88 | 20230713 | 172100 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 89 | 20230713 | 172000 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 90 | 20230713 | 171900 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 91 | 20230713 | 171800 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 92 | 20230713 | 171700 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 3207 |
| 93 | 20230713 | 171600 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 94 | 20230713 | 171500 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 95 | 20230713 | 171400 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 96 | 20230713 | 171300 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 97 | 20230713 | 171200 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 98 | 20230713 | 171100 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 99 | 20230713 | 171000 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 100 | 20230713 | 170900 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 101 | 20230713 | 170800 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 102 | 20230713 | 170700 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 103 | 20230713 | 170600 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 104 | 20230713 | 170500 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 105 | 20230713 | 170400 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 106 | 20230713 | 170300 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 107 | 20230713 | 170200 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 108 | 20230713 | 170100 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 109 | 20230713 | 170000 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 110 | 20230713 | 165900 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 111 | 20230713 | 165800 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 112 | 20230713 | 165700 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 113 | 20230713 | 165600 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 114 | 20230713 | 165500 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 115 | 20230713 | 165400 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 116 | 20230713 | 165300 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 117 | 20230713 | 165200 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 118 | 20230713 | 165100 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 119 | 20230713 | 165000 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 120 | 20230713 | 164900 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 121 | 20230713 | 164800 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 122 | 20230713 | 164700 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 3207 |
| 123 | 20230713 | 164600 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 124 | 20230713 | 164500 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 125 | 20230713 | 164400 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 126 | 20230713 | 164300 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 127 | 20230713 | 164200 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 128 | 20230713 | 164100 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 129 | 20230713 | 164000 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 130 | 20230713 | 163900 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 131 | 20230713 | 163800 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 132 | 20230713 | 163700 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 133 | 20230713 | 163600 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 134 | 20230713 | 163500 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 135 | 20230713 | 163400 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 136 | 20230713 | 163300 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 137 | 20230713 | 163200 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 138 | 20230713 | 163100 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 139 | 20230713 | 163000 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 140 | 20230713 | 162900 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 141 | 20230713 | 162800 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 142 | 20230713 | 162700 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 143 | 20230713 | 162600 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 144 | 20230713 | 162500 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 145 | 20230713 | 162400 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 146 | 20230713 | 162300 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 147 | 20230713 | 162200 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 148 | 20230713 | 162100 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 149 | 20230713 | 162000 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 150 | 20230713 | 161900 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 151 | 20230713 | 161800 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 152 | 20230713 | 161700 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 3207 |
| 153 | 20230713 | 161600 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 154 | 20230713 | 161500 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 155 | 20230713 | 161400 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 156 | 20230713 | 161300 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 157 | 20230713 | 161200 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 158 | 20230713 | 161100 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 159 | 20230713 | 161000 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 160 | 20230713 | 160900 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 161 | 20230713 | 160800 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 162 | 20230713 | 160700 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 163 | 20230713 | 160600 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 164 | 20230713 | 160500 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 165 | 20230713 | 160400 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 166 | 20230713 | 160300 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 167 | 20230713 | 160200 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 168 | 20230713 | 160100 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 169 | 20230713 | 160000 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 170 | 20230713 | 155900 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 171 | 20230713 | 155800 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 172 | 20230713 | 155700 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 173 | 20230713 | 155600 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 174 | 20230713 | 155500 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 175 | 20230713 | 155400 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 176 | 20230713 | 155300 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 177 | 20230713 | 155200 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 178 | 20230713 | 155100 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 179 | 20230713 | 155000 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 180 | 20230713 | 154900 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 181 | 20230713 | 154800 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 182 | 20230713 | 154700 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 3207 |
| 183 | 20230713 | 154600 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 184 | 20230713 | 154500 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 185 | 20230713 | 154400 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 186 | 20230713 | 154300 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 187 | 20230713 | 154200 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 188 | 20230713 | 154100 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 189 | 20230713 | 154000 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 190 | 20230713 | 153900 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 191 | 20230713 | 153800 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 192 | 20230713 | 153700 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 193 | 20230713 | 153600 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 194 | 20230713 | 153500 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 195 | 20230713 | 153400 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 196 | 20230713 | 153300 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 197 | 20230713 | 153200 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 198 | 20230713 | 153100 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 0 |
| 199 | 20230713 | 153000 | 4291882670 | 14650 | 14650 | 14650 | 14650 | 3207 |
| 200 | 20230713 | 152900 | 4244900120 | 14670 | 14670 | 14670 | 14670 | 0 |
| 201 | 20230713 | 152800 | 4244900120 | 14670 | 14670 | 14670 | 14670 | 0 |
| 202 | 20230713 | 152700 | 4244900120 | 14670 | 14670 | 14670 | 14670 | 0 |
| 203 | 20230713 | 152600 | 4244900120 | 14670 | 14670 | 14670 | 14670 | 0 |
| 204 | 20230713 | 152500 | 4244900120 | 14670 | 14670 | 14670 | 14670 | 0 |
| 205 | 20230713 | 152400 | 4244900120 | 14670 | 14670 | 14670 | 14670 | 0 |
| 206 | 20230713 | 152300 | 4244900120 | 14670 | 14670 | 14670 | 14670 | 0 |
| 207 | 20230713 | 152200 | 4244900120 | 14670 | 14670 | 14670 | 14670 | 0 |
| 208 | 20230713 | 152100 | 4244900120 | 14670 | 14670 | 14670 | 14670 | 0 |
| 209 | 20230713 | 152000 | 4244900120 | 14670 | 14670 | 14670 | 14670 | 0 |
| 210 | 20230713 | 151900 | 4244900120 | 14670 | 14680 | 14680 | 14660 | 341 |
| 211 | 20230713 | 151800 | 4239898350 | 14660 | 14670 | 14670 | 14660 | 920 |
| 212 | 20230713 | 151700 | 4226409660 | 14670 | 14660 | 14670 | 14650 | 223 |
| 213 | 20230713 | 151600 | 4223140670 | 14660 | 14660 | 14660 | 14660 | 0 |
| 214 | 20230713 | 151500 | 4223140670 | 14660 | 14660 | 14660 | 14660 | 279 |
| 215 | 20230713 | 151400 | 4219050530 | 14660 | 14640 | 14660 | 14640 | 292 |
| 216 | 20230713 | 151300 | 4214773220 | 14650 | 14640 | 14650 | 14640 | 278 |
| 217 | 20230713 | 151200 | 4210703260 | 14640 | 14630 | 14650 | 14630 | 111 |
| 218 | 20230713 | 151100 | 4209078470 | 14640 | 14640 | 14660 | 14630 | 679 |
| 219 | 20230713 | 151000 | 4199135550 | 14660 | 14640 | 14660 | 14640 | 35 |
| 220 | 20230713 | 150900 | 4198622490 | 14660 | 14660 | 14660 | 14640 | 38 |
| 221 | 20230713 | 150800 | 4198066050 | 14660 | 14650 | 14660 | 14650 | 13 |
| 222 | 20230713 | 150700 | 4197875590 | 14660 | 14640 | 14660 | 14630 | 252 |
| 223 | 20230713 | 150600 | 4194184700 | 14650 | 14660 | 14660 | 14640 | 35 |
| 224 | 20230713 | 150500 | 4193671980 | 14660 | 14650 | 14660 | 14630 | 1060 |
| 225 | 20230713 | 150400 | 4178160550 | 14670 | 14670 | 14670 | 14670 | 1 |
| 226 | 20230713 | 150300 | 4178145880 | 14640 | 14670 | 14680 | 14640 | 559 |
| 227 | 20230713 | 150200 | 4169959830 | 14670 | 14650 | 14670 | 14640 | 85 |
| 228 | 20230713 | 150100 | 4168713840 | 14650 | 14650 | 14650 | 14640 | 112 |
| 229 | 20230713 | 150000 | 4167073950 | 14640 | 14650 | 14650 | 14640 | 2028 |
| 230 | 20230713 | 145900 | 4137363950 | 14650 | 14650 | 14670 | 14650 | 183 |
| 231 | 20230713 | 145800 | 4134682980 | 14650 | 14650 | 14650 | 14650 | 51 |
| 232 | 20230713 | 145700 | 4133935830 | 14680 | 14660 | 14680 | 14650 | 720 |
| 233 | 20230713 | 145600 | 4123382700 | 14660 | 14670 | 14670 | 14650 | 694 |
| 234 | 20230713 | 145500 | 4113207290 | 14670 | 14660 | 14670 | 14650 | 522 |
| 235 | 20230713 | 145400 | 4105557640 | 14660 | 14650 | 14660 | 14650 | 7 |
| 236 | 20230713 | 145300 | 4105455080 | 14650 | 14640 | 14670 | 14640 | 656 |
| 237 | 20230713 | 145200 | 4095840650 | 14640 | 14680 | 14680 | 14640 | 3147 |
| 238 | 20230713 | 145100 | 4049715010 | 14680 | 14690 | 14700 | 14680 | 339 |
| 239 | 20230713 | 145000 | 4044737590 | 14700 | 14700 | 14700 | 14700 | 0 |
| 240 | 20230713 | 144900 | 4044737590 | 14700 | 14700 | 14700 | 14700 | 5 |
| 241 | 20230713 | 144800 | 4044664090 | 14700 | 14700 | 14700 | 14700 | 0 |
| 242 | 20230713 | 144700 | 4044664090 | 14700 | 14710 | 14710 | 14700 | 14 |
| 243 | 20230713 | 144600 | 4044458220 | 14710 | 14720 | 14720 | 14710 | 375 |
| 244 | 20230713 | 144500 | 4038941790 | 14720 | 14720 | 14720 | 14720 | 102 |
| 245 | 20230713 | 144400 | 4037440350 | 14720 | 14720 | 14720 | 14720 | 20 |
| 246 | 20230713 | 144300 | 4037145950 | 14720 | 14730 | 14740 | 14720 | 40 |
| 247 | 20230713 | 144200 | 4036556770 | 14720 | 14720 | 14720 | 14720 | 370 |
| 248 | 20230713 | 144100 | 4031110370 | 14720 | 14720 | 14720 | 14720 | 111 |
| 249 | 20230713 | 144000 | 4029476450 | 14710 | 14690 | 14710 | 14690 | 18 |
| 250 | 20230713 | 143900 | 4029211950 | 14690 | 14720 | 14720 | 14690 | 9 |
| 251 | 20230713 | 143800 | 4029079710 | 14670 | 14670 | 14670 | 14670 | 57 |
| 252 | 20230713 | 143700 | 4028243520 | 14660 | 14700 | 14700 | 14650 | 11 |
| 253 | 20230713 | 143600 | 4028082240 | 14700 | 14660 | 14700 | 14650 | 1150 |
| 254 | 20230713 | 143500 | 4011230770 | 14660 | 14720 | 14720 | 14660 | 1234 |
| 255 | 20230713 | 143400 | 3993127360 | 14700 | 14700 | 14700 | 14700 | 301 |
| 256 | 20230713 | 143300 | 3988702660 | 14700 | 14700 | 14700 | 14700 | 15 |
| 257 | 20230713 | 143200 | 3988482160 | 14700 | 14680 | 14700 | 14680 | 82 |
| 258 | 20230713 | 143100 | 3987276890 | 14690 | 14680 | 14690 | 14680 | 241 |
| 259 | 20230713 | 143000 | 3983738930 | 14690 | 14700 | 14700 | 14680 | 408 |
| 260 | 20230713 | 142900 | 3977745610 | 14700 | 14710 | 14710 | 14700 | 790 |
| 261 | 20230713 | 142800 | 3966131670 | 14710 | 14710 | 14710 | 14710 | 32 |
| 262 | 20230713 | 142700 | 3965660950 | 14710 | 14720 | 14720 | 14710 | 415 |
| 263 | 20230713 | 142600 | 3959556000 | 14720 | 14720 | 14720 | 14720 | 252 |
| 264 | 20230713 | 142500 | 3955846560 | 14720 | 14720 | 14720 | 14720 | 1 |
| 265 | 20230713 | 142400 | 3955831840 | 14730 | 14720 | 14730 | 14720 | 5 |
| 266 | 20230713 | 142300 | 3955758230 | 14740 | 14710 | 14740 | 14710 | 1089 |
| 267 | 20230713 | 142200 | 3939731170 | 14710 | 14710 | 14710 | 14700 | 749 |
| 268 | 20230713 | 142100 | 3928715660 | 14710 | 14780 | 14780 | 14710 | 5564 |
| 269 | 20230713 | 142000 | 3846738410 | 14760 | 14750 | 14760 | 14750 | 465 |
| 270 | 20230713 | 141900 | 3839879240 | 14760 | 14780 | 14800 | 14750 | 1884 |
| 271 | 20230713 | 141800 | 3812061510 | 14780 | 14770 | 14780 | 14770 | 123 |
| 272 | 20230713 | 141700 | 3810243790 | 14770 | 14770 | 14770 | 14770 | 34 |
| 273 | 20230713 | 141600 | 3809741610 | 14780 | 14780 | 14780 | 14780 | 592 |
| 274 | 20230713 | 141500 | 3800991850 | 14780 | 14780 | 14780 | 14780 | 0 |
| 275 | 20230713 | 141400 | 3800991850 | 14780 | 14780 | 14780 | 14780 | 2930 |
| 276 | 20230713 | 141300 | 3757686450 | 14790 | 14840 | 14840 | 14790 | 2101 |
| 277 | 20230713 | 141200 | 3726596840 | 14840 | 14840 | 14840 | 14840 | 13 |
| 278 | 20230713 | 141100 | 3726403920 | 14840 | 14800 | 14840 | 14800 | 25 |
| 279 | 20230713 | 141000 | 3726033800 | 14800 | 14810 | 14810 | 14800 | 336 |
| 280 | 20230713 | 140900 | 3721057920 | 14810 | 14810 | 14810 | 14810 | 23 |
| 281 | 20230713 | 140800 | 3720717290 | 14810 | 14830 | 14830 | 14810 | 226 |
| 282 | 20230713 | 140700 | 3717368940 | 14830 | 14830 | 14830 | 14830 | 13 |
| 283 | 20230713 | 140600 | 3717176150 | 14830 | 14830 | 14830 | 14830 | 1 |
| 284 | 20230713 | 140500 | 3717161320 | 14820 | 14820 | 14820 | 14820 | 9 |
| 285 | 20230713 | 140400 | 3717027940 | 14820 | 14850 | 14850 | 14820 | 557 |
| 286 | 20230713 | 140300 | 3708765820 | 14850 | 14850 | 14850 | 14850 | 10 |
| 287 | 20230713 | 140200 | 3708617320 | 14850 | 14850 | 14850 | 14850 | 65 |
| 288 | 20230713 | 140100 | 3707652070 | 14850 | 14850 | 14850 | 14850 | 87 |
| 289 | 20230713 | 140000 | 3706360120 | 14830 | 14880 | 14880 | 14830 | 543 |
| 290 | 20230713 | 135900 | 3698299840 | 14880 | 14900 | 14910 | 14870 | 1011 |
| 291 | 20230713 | 135800 | 3683254840 | 14910 | 14830 | 14940 | 14820 | 1058 |
| 292 | 20230713 | 135700 | 3667502170 | 14840 | 14890 | 14890 | 14840 | 768 |
| 293 | 20230713 | 135600 | 3656085580 | 14890 | 14810 | 14950 | 14810 | 4570 |
| 294 | 20230713 | 135500 | 3588006210 | 14800 | 14800 | 14800 | 14800 | 16 |
| 295 | 20230713 | 135400 | 3587769410 | 14800 | 14800 | 14800 | 14800 | 1 |
| 296 | 20230713 | 135300 | 3587754610 | 14810 | 14810 | 14810 | 14810 | 80 |
| 297 | 20230713 | 135200 | 3586569810 | 14810 | 14810 | 14810 | 14810 | 94 |
| 298 | 20230713 | 135100 | 3585177670 | 14810 | 14810 | 14810 | 14810 | 0 |
| 299 | 20230713 | 135000 | 3585177670 | 14810 | 14810 | 14810 | 14810 | 0 |
| 300 | 20230713 | 134900 | 3585177670 | 14810 | 14810 | 14810 | 14810 | 5 |
| 301 | 20230713 | 134800 | 3585103620 | 14810 | 14810 | 14810 | 14810 | 100 |
| 302 | 20230713 | 134700 | 3583622620 | 14810 | 14810 | 14810 | 14810 | 0 |
| 303 | 20230713 | 134600 | 3583622620 | 14810 | 14810 | 14830 | 14810 | 28 |
| 304 | 20230713 | 134500 | 3583207420 | 14840 | 14840 | 14840 | 14840 | 0 |
| 305 | 20230713 | 134400 | 3583207420 | 14840 | 14810 | 14850 | 14810 | 1202 |
| 306 | 20230713 | 134300 | 3565371100 | 14810 | 14810 | 14810 | 14810 | 64 |
| 307 | 20230713 | 134200 | 3564423260 | 14810 | 14850 | 14850 | 14810 | 589 |
| 308 | 20230713 | 134100 | 3555681950 | 14840 | 14840 | 14840 | 14840 | 16 |
| 309 | 20230713 | 134000 | 3555444510 | 14840 | 14840 | 14840 | 14840 | 685 |
| 310 | 20230713 | 133900 | 3545279110 | 14840 | 14850 | 14850 | 14840 | 27 |
| 311 | 20230713 | 133800 | 3544878210 | 14850 | 14850 | 14850 | 14850 | 1 |
| 312 | 20230713 | 133700 | 3544863360 | 14850 | 14850 | 14850 | 14850 | 10 |
| 313 | 20230713 | 133600 | 3544714860 | 14840 | 14840 | 14840 | 14840 | 3 |
| 314 | 20230713 | 133500 | 3544670340 | 14850 | 14840 | 14850 | 14840 | 128 |
| 315 | 20230713 | 133400 | 3542769810 | 14840 | 14840 | 14840 | 14840 | 20 |
| 316 | 20230713 | 133300 | 3542473010 | 14840 | 14840 | 14840 | 14840 | 5 |
| 317 | 20230713 | 133200 | 3542398810 | 14850 | 14840 | 14850 | 14840 | 105 |
| 318 | 20230713 | 133100 | 3540839860 | 14840 | 14850 | 14850 | 14840 | 510 |
| 319 | 20230713 | 133000 | 3533271410 | 14850 | 14820 | 14850 | 14820 | 470 |
| 320 | 20230713 | 132900 | 3526297160 | 14840 | 14840 | 14840 | 14840 | 0 |
| 321 | 20230713 | 132800 | 3526297160 | 14840 | 14840 | 14840 | 14840 | 101 |
| 322 | 20230713 | 132700 | 3524798320 | 14840 | 14840 | 14840 | 14840 | 5 |
| 323 | 20230713 | 132600 | 3524724120 | 14840 | 14840 | 14840 | 14840 | 0 |
| 324 | 20230713 | 132500 | 3524724120 | 14840 | 14840 | 14840 | 14810 | 116 |
| 325 | 20230713 | 132400 | 3523005410 | 14810 | 14830 | 14830 | 14810 | 640 |
| 326 | 20230713 | 132300 | 3513524910 | 14810 | 14810 | 14810 | 14810 | 509 |
| 327 | 20230713 | 132200 | 3505986620 | 14810 | 14810 | 14810 | 14810 | 278 |
| 328 | 20230713 | 132100 | 3501869440 | 14800 | 14800 | 14800 | 14800 | 0 |
| 329 | 20230713 | 132000 | 3501869440 | 14800 | 14800 | 14800 | 14800 | 54 |
| 330 | 20230713 | 131900 | 3501070240 | 14800 | 14800 | 14800 | 14800 | 0 |
| 331 | 20230713 | 131800 | 3501070240 | 14800 | 14800 | 14800 | 14800 | 11 |
| 332 | 20230713 | 131700 | 3500907440 | 14810 | 14780 | 14810 | 14780 | 551 |
| 333 | 20230713 | 131600 | 3492749630 | 14780 | 14780 | 14780 | 14780 | 0 |
| 334 | 20230713 | 131500 | 3492749630 | 14780 | 14790 | 14790 | 14780 | 1067 |
| 335 | 20230713 | 131400 | 3476976280 | 14790 | 14790 | 14790 | 14790 | 470 |
| 336 | 20230713 | 131300 | 3470024980 | 14790 | 14790 | 14790 | 14790 | 1 |
| 337 | 20230713 | 131200 | 3470010190 | 14790 | 14790 | 14790 | 14790 | 0 |
| 338 | 20230713 | 131100 | 3470010190 | 14790 | 14790 | 14790 | 14790 | 0 |
| 339 | 20230713 | 131000 | 3470010190 | 14790 | 14790 | 14790 | 14790 | 184 |
| 340 | 20230713 | 130900 | 3467288830 | 14790 | 14790 | 14790 | 14790 | 20 |
| 341 | 20230713 | 130800 | 3466993030 | 14790 | 14790 | 14790 | 14790 | 168 |
| 342 | 20230713 | 130700 | 3464508310 | 14800 | 14800 | 14800 | 14790 | 48 |
| 343 | 20230713 | 130600 | 3463798210 | 14800 | 14800 | 14810 | 14800 | 292 |
| 344 | 20230713 | 130500 | 3459476130 | 14800 | 14800 | 14800 | 14800 | 2 |
| 345 | 20230713 | 130400 | 3459446530 | 14800 | 14800 | 14800 | 14800 | 0 |
| 346 | 20230713 | 130300 | 3459446530 | 14800 | 14800 | 14800 | 14800 | 69 |
| 347 | 20230713 | 130200 | 3458425330 | 14810 | 14810 | 14810 | 14810 | 16 |
| 348 | 20230713 | 130100 | 3458188370 | 14810 | 14810 | 14810 | 14810 | 0 |
| 349 | 20230713 | 130000 | 3458188370 | 14810 | 14810 | 14810 | 14810 | 26 |
| 350 | 20230713 | 125900 | 3457803310 | 14810 | 14790 | 14810 | 14790 | 735 |
| 351 | 20230713 | 125800 | 3446926260 | 14780 | 14780 | 14780 | 14780 | 1 |
| 352 | 20230713 | 125700 | 3446911480 | 14780 | 14780 | 14790 | 14780 | 170 |
| 353 | 20230713 | 125600 | 3444397860 | 14790 | 14790 | 14790 | 14790 | 12 |
| 354 | 20230713 | 125500 | 3444220380 | 14780 | 14780 | 14780 | 14780 | 35 |
| 355 | 20230713 | 125400 | 3443703080 | 14780 | 14770 | 14780 | 14770 | 147 |
| 356 | 20230713 | 125300 | 3441531880 | 14780 | 14780 | 14780 | 14780 | 0 |
| 357 | 20230713 | 125200 | 3441531880 | 14780 | 14800 | 14800 | 14780 | 246 |
| 358 | 20230713 | 125100 | 3437893960 | 14800 | 14800 | 14800 | 14800 | 100 |
| 359 | 20230713 | 125000 | 3436413960 | 14800 | 14810 | 14810 | 14800 | 1623 |
| 360 | 20230713 | 124900 | 3412390260 | 14810 | 14820 | 14820 | 14810 | 1372 |
| 361 | 20230713 | 124800 | 3392070510 | 14820 | 14830 | 14830 | 14820 | 143 |
| 362 | 20230713 | 124700 | 3389951200 | 14830 | 14830 | 14830 | 14830 | 0 |
| 363 | 20230713 | 124600 | 3389951200 | 14830 | 14830 | 14830 | 14830 | 1 |
| 364 | 20230713 | 124500 | 3389936370 | 14830 | 14830 | 14830 | 14830 | 5 |
| 365 | 20230713 | 124400 | 3389862220 | 14820 | 14820 | 14820 | 14820 | 1 |
| 366 | 20230713 | 124300 | 3389847400 | 14820 | 14820 | 14820 | 14820 | 151 |
| 367 | 20230713 | 124200 | 3387609580 | 14820 | 14820 | 14820 | 14820 | 15 |
| 368 | 20230713 | 124100 | 3387387280 | 14820 | 14820 | 14820 | 14820 | 0 |
| 369 | 20230713 | 124000 | 3387387280 | 14820 | 14820 | 14820 | 14820 | 30 |
| 370 | 20230713 | 123900 | 3386942680 | 14820 | 14820 | 14820 | 14820 | 11 |
| 371 | 20230713 | 123800 | 3386779660 | 14820 | 14820 | 14840 | 14820 | 81 |
| 372 | 20230713 | 123700 | 3385578120 | 14820 | 14820 | 14820 | 14820 | 301 |
| 373 | 20230713 | 123600 | 3381117300 | 14810 | 14820 | 14820 | 14810 | 351 |
| 374 | 20230713 | 123500 | 3375915490 | 14820 | 14820 | 14820 | 14820 | 0 |
| 375 | 20230713 | 123400 | 3375915490 | 14820 | 14820 | 14820 | 14820 | 0 |
| 376 | 20230713 | 123300 | 3375915490 | 14820 | 14820 | 14820 | 14820 | 100 |
| 377 | 20230713 | 123200 | 3374433490 | 14810 | 14810 | 14810 | 14810 | 1 |
| 378 | 20230713 | 123100 | 3374418680 | 14810 | 14810 | 14810 | 14810 | 220 |
| 379 | 20230713 | 123000 | 3371160480 | 14810 | 14810 | 14810 | 14810 | 3 |
| 380 | 20230713 | 122900 | 3371116050 | 14820 | 14830 | 14830 | 14820 | 909 |
| 381 | 20230713 | 122800 | 3357643270 | 14830 | 14840 | 14840 | 14830 | 60 |
| 382 | 20230713 | 122700 | 3356752880 | 14840 | 14840 | 14840 | 14840 | 122 |
| 383 | 20230713 | 122600 | 3354942400 | 14850 | 14850 | 14850 | 14850 | 8 |
| 384 | 20230713 | 122500 | 3354823600 | 14850 | 14850 | 14850 | 14850 | 1 |
| 385 | 20230713 | 122400 | 3354808750 | 14850 | 14850 | 14850 | 14850 | 0 |
| 386 | 20230713 | 122300 | 3354808750 | 14850 | 14850 | 14850 | 14850 | 30 |
| 387 | 20230713 | 122200 | 3354363250 | 14840 | 14840 | 14840 | 14840 | 200 |
| 388 | 20230713 | 122100 | 3351395250 | 14840 | 14840 | 14840 | 14840 | 0 |
| 389 | 20230713 | 122000 | 3351395250 | 14840 | 14840 | 14840 | 14840 | 0 |
| 390 | 20230713 | 121900 | 3351395250 | 14840 | 14840 | 14840 | 14840 | 20 |
| 391 | 20230713 | 121800 | 3351098450 | 14850 | 14850 | 14850 | 14850 | 103 |
| 392 | 20230713 | 121700 | 3349568900 | 14840 | 14840 | 14840 | 14840 | 0 |
| 393 | 20230713 | 121600 | 3349568900 | 14840 | 14840 | 14840 | 14840 | 5 |
| 394 | 20230713 | 121500 | 3349494700 | 14850 | 14850 | 14850 | 14850 | 1055 |
| 395 | 20230713 | 121400 | 3333827950 | 14850 | 14850 | 14850 | 14850 | 20 |
| 396 | 20230713 | 121300 | 3333530950 | 14850 | 14860 | 14860 | 14850 | 2401 |
| 397 | 20230713 | 121200 | 3297876090 | 14860 | 14860 | 14880 | 14860 | 488 |
| 398 | 20230713 | 121100 | 3290624390 | 14860 | 14860 | 14860 | 14860 | 3 |
| 399 | 20230713 | 121000 | 3290579810 | 14860 | 14860 | 14860 | 14860 | 14 |
| 400 | 20230713 | 120900 | 3290371770 | 14860 | 14860 | 14860 | 14860 | 0 |
| 401 | 20230713 | 120800 | 3290371770 | 14860 | 14860 | 14860 | 14860 | 0 |
| 402 | 20230713 | 120700 | 3290371770 | 14860 | 14860 | 14860 | 14860 | 1100 |
| 403 | 20230713 | 120600 | 3274025770 | 14860 | 14870 | 14870 | 14860 | 93 |
| 404 | 20230713 | 120500 | 3272643080 | 14860 | 14860 | 14860 | 14860 | 69 |
| 405 | 20230713 | 120400 | 3271617740 | 14860 | 14860 | 14860 | 14860 | 10 |
| 406 | 20230713 | 120300 | 3271469140 | 14860 | 14860 | 14860 | 14860 | 21 |
| 407 | 20230713 | 120200 | 3271157080 | 14860 | 14860 | 14860 | 14860 | 55 |
| 408 | 20230713 | 120100 | 3270339780 | 14860 | 14870 | 14870 | 14860 | 429 |
| 409 | 20230713 | 120000 | 3263961550 | 14870 | 14870 | 14870 | 14870 | 203 |
| 410 | 20230713 | 115900 | 3260942940 | 14880 | 14880 | 14880 | 14880 | 84 |
| 411 | 20230713 | 115800 | 3259693020 | 14890 | 14890 | 14890 | 14890 | 0 |
| 412 | 20230713 | 115700 | 3259693020 | 14890 | 14890 | 14890 | 14890 | 1 |
| 413 | 20230713 | 115600 | 3259678130 | 14880 | 14890 | 14890 | 14880 | 255 |
| 414 | 20230713 | 115500 | 3255883360 | 14890 | 14890 | 14890 | 14890 | 1 |
| 415 | 20230713 | 115400 | 3255868470 | 14900 | 14900 | 14900 | 14900 | 0 |
| 416 | 20230713 | 115300 | 3255868470 | 14900 | 14900 | 14900 | 14900 | 0 |
| 417 | 20230713 | 115200 | 3255868470 | 14900 | 14900 | 14900 | 14900 | 0 |
| 418 | 20230713 | 115100 | 3255868470 | 14900 | 14900 | 14900 | 14900 | 10 |
| 419 | 20230713 | 115000 | 3255719470 | 14900 | 14900 | 14900 | 14900 | 5 |
| 420 | 20230713 | 114900 | 3255644970 | 14900 | 14900 | 14900 | 14900 | 23 |
| 421 | 20230713 | 114800 | 3255302270 | 14910 | 14910 | 14910 | 14910 | 262 |
| 422 | 20230713 | 114700 | 3251395850 | 14920 | 14910 | 14920 | 14910 | 84 |
| 423 | 20230713 | 114600 | 3250143170 | 14910 | 14900 | 14910 | 14860 | 456 |
| 424 | 20230713 | 114500 | 3243365220 | 14900 | 14910 | 14910 | 14900 | 122 |
| 425 | 20230713 | 114400 | 3241546220 | 14920 | 14870 | 14920 | 14870 | 532 |
| 426 | 20230713 | 114300 | 3233611250 | 14860 | 14850 | 14860 | 14850 | 451 |
| 427 | 20230713 | 114200 | 3226911390 | 14860 | 14860 | 14860 | 14860 | 262 |
| 428 | 20230713 | 114100 | 3223018070 | 14860 | 14860 | 14860 | 14860 | 1 |
| 429 | 20230713 | 114000 | 3223003210 | 14860 | 14860 | 14860 | 14860 | 36 |
| 430 | 20230713 | 113900 | 3222468250 | 14850 | 14870 | 14880 | 14850 | 288 |
| 431 | 20230713 | 113800 | 3218188520 | 14860 | 14860 | 14860 | 14860 | 0 |
| 432 | 20230713 | 113700 | 3218188520 | 14860 | 14870 | 14870 | 14860 | 27 |
| 433 | 20230713 | 113600 | 3217787290 | 14870 | 14870 | 14870 | 14870 | 69 |
| 434 | 20230713 | 113500 | 3216761260 | 14870 | 14820 | 14870 | 14820 | 530 |
| 435 | 20230713 | 113400 | 3208889770 | 14840 | 14820 | 14840 | 14820 | 43 |
| 436 | 20230713 | 113300 | 3208252470 | 14820 | 14830 | 14830 | 14820 | 421 |
| 437 | 20230713 | 113200 | 3202012170 | 14830 | 14850 | 14850 | 14830 | 722 |
| 438 | 20230713 | 113100 | 3191301210 | 14860 | 14860 | 14870 | 14850 | 503 |
| 439 | 20230713 | 113000 | 3183831450 | 14870 | 14880 | 14880 | 14870 | 61 |
| 440 | 20230713 | 112900 | 3182924280 | 14880 | 14880 | 14880 | 14880 | 2 |
| 441 | 20230713 | 112800 | 3182894520 | 14860 | 14850 | 14860 | 14850 | 366 |
| 442 | 20230713 | 112700 | 3177455790 | 14850 | 14850 | 14850 | 14850 | 1 |
| 443 | 20230713 | 112600 | 3177440940 | 14860 | 14860 | 14860 | 14860 | 0 |
| 444 | 20230713 | 112500 | 3177440940 | 14860 | 14850 | 14860 | 14840 | 4 |
| 445 | 20230713 | 112400 | 3177381530 | 14810 | 14860 | 14860 | 14810 | 53 |
| 446 | 20230713 | 112300 | 3176594950 | 14860 | 14830 | 14860 | 14830 | 1020 |
| 447 | 20230713 | 112200 | 3161442010 | 14810 | 14830 | 14830 | 14810 | 16 |
| 448 | 20230713 | 112100 | 3161204870 | 14810 | 14810 | 14810 | 14810 | 4 |
| 449 | 20230713 | 112000 | 3161145630 | 14810 | 14810 | 14820 | 14800 | 59 |
| 450 | 20230713 | 111900 | 3160271990 | 14800 | 14800 | 14800 | 14800 | 76 |
| 451 | 20230713 | 111800 | 3159147190 | 14800 | 14800 | 14800 | 14800 | 668 |
| 452 | 20230713 | 111700 | 3149260790 | 14800 | 14800 | 14810 | 14800 | 694 |
| 453 | 20230713 | 111600 | 3138989570 | 14800 | 14800 | 14800 | 14800 | 111 |
| 454 | 20230713 | 111500 | 3137346770 | 14800 | 14810 | 14810 | 14780 | 2452 |
| 455 | 20230713 | 111400 | 3101068140 | 14810 | 14830 | 14830 | 14800 | 547 |
| 456 | 20230713 | 111300 | 3092968660 | 14850 | 14820 | 14850 | 14820 | 81 |
| 457 | 20230713 | 111200 | 3091765850 | 14810 | 14780 | 14810 | 14780 | 56 |
| 458 | 20230713 | 111100 | 3090936830 | 14810 | 14790 | 14810 | 14780 | 260 |
| 459 | 20230713 | 111000 | 3087089530 | 14790 | 14790 | 14790 | 14790 | 0 |
| 460 | 20230713 | 110900 | 3087089530 | 14790 | 14790 | 14790 | 14780 | 124 |
| 461 | 20230713 | 110800 | 3085255580 | 14810 | 14810 | 14810 | 14810 | 210 |
| 462 | 20230713 | 110700 | 3082145480 | 14810 | 14780 | 14810 | 14780 | 270 |
| 463 | 20230713 | 110600 | 3078154250 | 14780 | 14790 | 14800 | 14780 | 535 |
| 464 | 20230713 | 110500 | 3070244680 | 14790 | 14800 | 14800 | 14790 | 18 |
| 465 | 20230713 | 110400 | 3069978360 | 14790 | 14800 | 14800 | 14790 | 14 |
| 466 | 20230713 | 110300 | 3069771240 | 14810 | 14790 | 14810 | 14790 | 57 |
| 467 | 20230713 | 110200 | 3068927210 | 14810 | 14780 | 14810 | 14780 | 24 |
| 468 | 20230713 | 110100 | 3068572170 | 14780 | 14780 | 14780 | 14780 | 180 |
| 469 | 20230713 | 110000 | 3065911770 | 14780 | 14770 | 14780 | 14770 | 174 |
| 470 | 20230713 | 105900 | 3063340360 | 14770 | 14760 | 14790 | 14760 | 374 |
| 471 | 20230713 | 105800 | 3057815040 | 14760 | 14800 | 14810 | 14760 | 483 |
| 472 | 20230713 | 105700 | 3050679230 | 14800 | 14810 | 14850 | 14800 | 3616 |
| 473 | 20230713 | 105600 | 2997144780 | 14810 | 14920 | 14920 | 14810 | 1067 |
| 474 | 20230713 | 105500 | 2981309410 | 14870 | 14870 | 14870 | 14870 | 47 |
| 475 | 20230713 | 105400 | 2980610520 | 14870 | 14910 | 14910 | 14870 | 1364 |
| 476 | 20230713 | 105300 | 2960306130 | 14900 | 14920 | 14920 | 14900 | 1835 |
| 477 | 20230713 | 105200 | 2932958750 | 14930 | 14960 | 14960 | 14930 | 647 |
| 478 | 20230713 | 105100 | 2923295800 | 14970 | 14980 | 14980 | 14970 | 150 |
| 479 | 20230713 | 105000 | 2921049300 | 14980 | 14980 | 14980 | 14980 | 1 |
| 480 | 20230713 | 104900 | 2921034320 | 14990 | 14990 | 14990 | 14990 | 26 |
| 481 | 20230713 | 104800 | 2920644580 | 14990 | 15000 | 15000 | 14990 | 81 |
| 482 | 20230713 | 104700 | 2919430310 | 14990 | 15000 | 15000 | 14990 | 464 |
| 483 | 20230713 | 104600 | 2912474850 | 14990 | 14990 | 14990 | 14990 | 1 |
| 484 | 20230713 | 104500 | 2912459860 | 14990 | 15020 | 15030 | 14990 | 502 |
| 485 | 20230713 | 104400 | 2904921140 | 15000 | 14980 | 15000 | 14980 | 1520 |
| 486 | 20230713 | 104300 | 2882124720 | 14950 | 14950 | 14950 | 14950 | 0 |
| 487 | 20230713 | 104200 | 2882124720 | 14950 | 14950 | 14950 | 14950 | 520 |
| 488 | 20230713 | 104100 | 2874350720 | 14950 | 14930 | 14950 | 14930 | 685 |
| 489 | 20230713 | 104000 | 2864110350 | 14940 | 14980 | 14980 | 14940 | 1203 |
| 490 | 20230713 | 103900 | 2846137410 | 14920 | 14980 | 14990 | 14920 | 1221 |
| 491 | 20230713 | 103800 | 2827846880 | 14980 | 14910 | 14980 | 14910 | 569 |
| 492 | 20230713 | 103700 | 2819344260 | 14910 | 14910 | 14910 | 14910 | 20 |
| 493 | 20230713 | 103600 | 2819046060 | 14910 | 14940 | 14940 | 14900 | 1015 |
| 494 | 20230713 | 103500 | 2803903210 | 14940 | 14940 | 14940 | 14900 | 2171 |
| 495 | 20230713 | 103400 | 2771496000 | 14940 | 14960 | 14960 | 14940 | 802 |
| 496 | 20230713 | 103300 | 2759499800 | 14960 | 14960 | 14960 | 14960 | 36 |
| 497 | 20230713 | 103200 | 2758961240 | 14980 | 15000 | 15000 | 14980 | 199 |
| 498 | 20230713 | 103100 | 2755980170 | 14940 | 14960 | 14960 | 14940 | 470 |
| 499 | 20230713 | 103000 | 2748954730 | 14940 | 15000 | 15000 | 14940 | 258 |
| 500 | 20230713 | 102900 | 2745090530 | 14950 | 14960 | 15000 | 14940 | 61 |
| 501 | 20230713 | 102800 | 2744176980 | 14940 | 14940 | 14960 | 14940 | 353 |
| 502 | 20230713 | 102700 | 2738899450 | 14900 | 15040 | 15050 | 14900 | 4648 |
| 503 | 20230713 | 102600 | 2669226140 | 15000 | 14980 | 15030 | 14970 | 538 |
| 504 | 20230713 | 102500 | 2661160230 | 14970 | 14970 | 14970 | 14970 | 141 |
| 505 | 20230713 | 102400 | 2659049460 | 14970 | 14970 | 14980 | 14970 | 369 |
| 506 | 20230713 | 102300 | 2653525390 | 15000 | 14980 | 15000 | 14960 | 2021 |
| 507 | 20230713 | 102200 | 2623275210 | 14980 | 15040 | 15040 | 14980 | 1890 |
| 508 | 20230713 | 102100 | 2594920160 | 15050 | 15050 | 15060 | 15050 | 454 |
| 509 | 20230713 | 102000 | 2588087340 | 15020 | 15040 | 15050 | 15020 | 2730 |
| 510 | 20230713 | 101900 | 2547011460 | 15040 | 15040 | 15040 | 15030 | 449 |
| 511 | 20230713 | 101800 | 2540261160 | 15050 | 15020 | 15050 | 15010 | 445 |
| 512 | 20230713 | 101700 | 2533572170 | 15020 | 15050 | 15050 | 15020 | 774 |
| 513 | 20230713 | 101600 | 2521938620 | 15050 | 15020 | 15060 | 15000 | 1205 |
| 514 | 20230713 | 101500 | 2503821620 | 15020 | 15020 | 15050 | 15020 | 976 |
| 515 | 20230713 | 101400 | 2489151900 | 15020 | 15050 | 15050 | 15010 | 923 |
| 516 | 20230713 | 101300 | 2475280040 | 15050 | 15030 | 15050 | 15030 | 878 |
| 517 | 20230713 | 101200 | 2462077020 | 15030 | 14960 | 15030 | 14960 | 1486 |
| 518 | 20230713 | 101100 | 2439791780 | 14970 | 15020 | 15030 | 14970 | 1387 |
| 519 | 20230713 | 101000 | 2418994410 | 15030 | 14990 | 15060 | 14990 | 7943 |
| 520 | 20230713 | 100900 | 2299681870 | 14980 | 14960 | 14980 | 14960 | 2297 |
| 521 | 20230713 | 100800 | 2265283810 | 14960 | 14920 | 14960 | 14920 | 2369 |
| 522 | 20230713 | 100700 | 2229869740 | 14920 | 14890 | 14920 | 14890 | 2820 |
| 523 | 20230713 | 100600 | 2187830660 | 14890 | 14870 | 14890 | 14860 | 1602 |
| 524 | 20230713 | 100500 | 2163990330 | 14860 | 14800 | 14860 | 14800 | 1427 |
| 525 | 20230713 | 100400 | 2142806420 | 14770 | 14770 | 14770 | 14770 | 52 |
| 526 | 20230713 | 100300 | 2142038380 | 14770 | 14770 | 14770 | 14770 | 40 |
| 527 | 20230713 | 100200 | 2141447580 | 14770 | 14770 | 14770 | 14770 | 5 |
| 528 | 20230713 | 100100 | 2141373730 | 14760 | 14760 | 14760 | 14760 | 0 |
| 529 | 20230713 | 100000 | 2141373730 | 14760 | 14760 | 14840 | 14760 | 129 |
| 530 | 20230713 | 095900 | 2139468250 | 14760 | 14760 | 14760 | 14760 | 20 |
| 531 | 20230713 | 095800 | 2139173050 | 14760 | 14790 | 14790 | 14750 | 1646 |
| 532 | 20230713 | 095700 | 2114886500 | 14850 | 14850 | 14850 | 14850 | 0 |
| 533 | 20230713 | 095600 | 2114886500 | 14850 | 14850 | 14850 | 14850 | 7 |
| 534 | 20230713 | 095500 | 2114782550 | 14850 | 14790 | 14850 | 14790 | 28 |
| 535 | 20230713 | 095400 | 2114367200 | 14790 | 14860 | 14880 | 14780 | 166 |
| 536 | 20230713 | 095300 | 2111902980 | 14880 | 14870 | 14880 | 14850 | 447 |
| 537 | 20230713 | 095200 | 2105256570 | 14870 | 14870 | 14880 | 14870 | 196 |
| 538 | 20230713 | 095100 | 2102341600 | 14880 | 14820 | 14880 | 14820 | 995 |
| 539 | 20230713 | 095000 | 2087559440 | 14810 | 14800 | 14810 | 14800 | 273 |
| 540 | 20230713 | 094900 | 2083517920 | 14800 | 14800 | 14800 | 14750 | 372 |
| 541 | 20230713 | 094800 | 2078027920 | 14800 | 14800 | 14800 | 14800 | 22 |
| 542 | 20230713 | 094700 | 2077702320 | 14800 | 14780 | 14800 | 14780 | 276 |
| 543 | 20230713 | 094600 | 2073617830 | 14740 | 14800 | 14800 | 14730 | 95 |
| 544 | 20230713 | 094500 | 2072218400 | 14800 | 14740 | 14800 | 14740 | 524 |
| 545 | 20230713 | 094400 | 2064494580 | 14840 | 14810 | 14840 | 14700 | 3251 |
| 546 | 20230713 | 094300 | 2016557990 | 14820 | 14820 | 14820 | 14820 | 805 |
| 547 | 20230713 | 094200 | 2004627890 | 14820 | 14890 | 14890 | 14810 | 784 |
| 548 | 20230713 | 094100 | 1992987680 | 14890 | 14820 | 14890 | 14810 | 3413 |
| 549 | 20230713 | 094000 | 1942305020 | 14800 | 14800 | 14800 | 14800 | 260 |
| 550 | 20230713 | 093900 | 1938457020 | 14800 | 14800 | 14800 | 14800 | 29 |
| 551 | 20230713 | 093800 | 1938027820 | 14830 | 14810 | 14830 | 14780 | 1981 |
| 552 | 20230713 | 093700 | 1908697940 | 14810 | 14840 | 14840 | 14810 | 600 |
| 553 | 20230713 | 093600 | 1899795440 | 14840 | 14770 | 14850 | 14770 | 789 |
| 554 | 20230713 | 093500 | 1888106640 | 14790 | 14760 | 14800 | 14730 | 2354 |
| 555 | 20230713 | 093400 | 1853366470 | 14760 | 14760 | 14760 | 14760 | 353 |
| 556 | 20230713 | 093300 | 1848156190 | 14760 | 14760 | 14760 | 14760 | 5 |
| 557 | 20230713 | 093200 | 1848082390 | 14760 | 14760 | 14760 | 14730 | 12 |
| 558 | 20230713 | 093100 | 1847905300 | 14720 | 14740 | 14740 | 14720 | 1252 |
| 559 | 20230713 | 093000 | 1829455680 | 14720 | 14740 | 14740 | 14720 | 435 |
| 560 | 20230713 | 092900 | 1823046890 | 14730 | 14720 | 14730 | 14720 | 501 |
| 561 | 20230713 | 092800 | 1815668960 | 14730 | 14700 | 14740 | 14690 | 1251 |
| 562 | 20230713 | 092700 | 1797268950 | 14700 | 14720 | 14720 | 14690 | 1020 |
| 563 | 20230713 | 092600 | 1782270100 | 14690 | 14740 | 14740 | 14690 | 82 |
| 564 | 20230713 | 092500 | 1781065150 | 14680 | 14750 | 14760 | 14660 | 2239 |
| 565 | 20230713 | 092400 | 1748186050 | 14760 | 14760 | 14760 | 14650 | 6996 |
| 566 | 20230713 | 092300 | 1645316480 | 14750 | 14810 | 14810 | 14750 | 1758 |
| 567 | 20230713 | 092200 | 1619330450 | 14810 | 14840 | 14850 | 14810 | 1106 |
| 568 | 20230713 | 092100 | 1602925770 | 14840 | 14850 | 14860 | 14810 | 2580 |
| 569 | 20230713 | 092000 | 1564652720 | 14850 | 14880 | 14890 | 14850 | 2816 |
| 570 | 20230713 | 091900 | 1522747310 | 14870 | 14850 | 14880 | 14850 | 753 |
| 571 | 20230713 | 091800 | 1511549780 | 14850 | 14940 | 14970 | 14850 | 3965 |
| 572 | 20230713 | 091700 | 1452423020 | 14940 | 15030 | 15040 | 14940 | 3195 |
| 573 | 20230713 | 091600 | 1404505280 | 15030 | 15030 | 15040 | 15020 | 2111 |
| 574 | 20230713 | 091500 | 1372773180 | 15030 | 15100 | 15100 | 15010 | 3173 |
| 575 | 20230713 | 091400 | 1324988560 | 15100 | 15020 | 15100 | 14960 | 6128 |
| 576 | 20230713 | 091300 | 1232776750 | 15020 | 15160 | 15190 | 15010 | 10073 |
| 577 | 20230713 | 091200 | 1080551970 | 15190 | 14980 | 15200 | 14930 | 22511 |
| 578 | 20230713 | 091100 | 741784140 | 14970 | 14870 | 15000 | 14800 | 9624 |
| 579 | 20230713 | 091000 | 598352120 | 14870 | 14670 | 14990 | 14660 | 16932 |
| 580 | 20230713 | 090900 | 347958710 | 14670 | 14630 | 14680 | 14630 | 6600 |
| 581 | 20230713 | 090800 | 251247880 | 14630 | 14530 | 14640 | 14530 | 4761 |
| 582 | 20230713 | 090700 | 181767500 | 14530 | 14500 | 14530 | 14500 | 315 |
| 583 | 20230713 | 090600 | 177194160 | 14500 | 14540 | 14580 | 14500 | 2041 |
| 584 | 20230713 | 090500 | 147505490 | 14540 | 14480 | 14550 | 14480 | 1289 |
| 585 | 20230713 | 090400 | 128784290 | 14480 | 14470 | 14500 | 14470 | 308 |
| 586 | 20230713 | 090300 | 124325380 | 14460 | 14510 | 14510 | 14450 | 967 |
| 587 | 20230713 | 090200 | 110343340 | 14550 | 14490 | 14550 | 14460 | 3063 |
| 588 | 20230713 | 090100 | 65937260 | 14490 | 14490 | 14570 | 14470 | 926 |
| 589 | 20230713 | 090000 | 52510480 | 14630 | 14640 | 14640 | 14480 | 3599 |