30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 191400 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 11758 |
| 3 | 20230719 | 191300 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 4 | 20230719 | 191200 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 5 | 20230719 | 191100 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 6 | 20230719 | 191000 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 7 | 20230719 | 190900 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 8 | 20230719 | 190800 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 9 | 20230719 | 190700 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 10 | 20230719 | 190600 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 11 | 20230719 | 190500 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 12 | 20230719 | 190400 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 13 | 20230719 | 190300 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 14 | 20230719 | 190200 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 15 | 20230719 | 190100 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 16 | 20230719 | 190000 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 17 | 20230719 | 185900 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 18 | 20230719 | 185800 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 19 | 20230719 | 185700 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 20 | 20230719 | 185600 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 21 | 20230719 | 185500 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 22 | 20230719 | 185400 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 23 | 20230719 | 185300 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 24 | 20230719 | 185200 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 25 | 20230719 | 185100 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 26 | 20230719 | 185000 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 27 | 20230719 | 184900 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 28 | 20230719 | 184800 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 29 | 20230719 | 184700 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 30 | 20230719 | 184600 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 31 | 20230719 | 184500 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 32 | 20230719 | 184400 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 11758 |
| 33 | 20230719 | 184300 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 34 | 20230719 | 184200 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 35 | 20230719 | 184100 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 36 | 20230719 | 184000 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 37 | 20230719 | 183900 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 38 | 20230719 | 183800 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 39 | 20230719 | 183700 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 40 | 20230719 | 183600 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 41 | 20230719 | 183500 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 42 | 20230719 | 183400 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 43 | 20230719 | 183300 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 44 | 20230719 | 183200 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 45 | 20230719 | 183100 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 46 | 20230719 | 183000 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 47 | 20230719 | 182900 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 48 | 20230719 | 182800 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 49 | 20230719 | 182700 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 50 | 20230719 | 182600 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 51 | 20230719 | 182500 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 52 | 20230719 | 182400 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 53 | 20230719 | 182300 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 54 | 20230719 | 182200 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 55 | 20230719 | 182100 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 56 | 20230719 | 182000 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 57 | 20230719 | 181900 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 58 | 20230719 | 181800 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 59 | 20230719 | 181700 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 60 | 20230719 | 181600 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 61 | 20230719 | 181500 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 62 | 20230719 | 181400 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 11758 |
| 63 | 20230719 | 181300 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 64 | 20230719 | 181200 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 65 | 20230719 | 181100 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 66 | 20230719 | 181000 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 67 | 20230719 | 180900 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 68 | 20230719 | 180800 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 69 | 20230719 | 180700 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 70 | 20230719 | 180600 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 71 | 20230719 | 180500 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 72 | 20230719 | 180400 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 73 | 20230719 | 180300 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 74 | 20230719 | 180200 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 75 | 20230719 | 180100 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 76 | 20230719 | 180000 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 77 | 20230719 | 175900 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 78 | 20230719 | 175800 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 79 | 20230719 | 175700 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 80 | 20230719 | 175600 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 81 | 20230719 | 175500 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 82 | 20230719 | 175400 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 83 | 20230719 | 175300 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 84 | 20230719 | 175200 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 85 | 20230719 | 175100 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 86 | 20230719 | 175000 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 87 | 20230719 | 174900 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 88 | 20230719 | 174800 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 89 | 20230719 | 174700 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 90 | 20230719 | 174600 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 91 | 20230719 | 174500 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 92 | 20230719 | 174400 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 11758 |
| 93 | 20230719 | 174300 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 94 | 20230719 | 174200 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 95 | 20230719 | 174100 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 96 | 20230719 | 174000 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 97 | 20230719 | 173900 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 98 | 20230719 | 173800 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 99 | 20230719 | 173700 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 100 | 20230719 | 173600 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 101 | 20230719 | 173500 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 102 | 20230719 | 173400 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 103 | 20230719 | 173300 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 104 | 20230719 | 173200 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 105 | 20230719 | 173100 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 106 | 20230719 | 173000 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 107 | 20230719 | 172900 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 108 | 20230719 | 172800 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 109 | 20230719 | 172700 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 110 | 20230719 | 172600 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 111 | 20230719 | 172500 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 112 | 20230719 | 172400 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 113 | 20230719 | 172300 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 114 | 20230719 | 172200 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 115 | 20230719 | 172100 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 116 | 20230719 | 172000 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 117 | 20230719 | 171900 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 118 | 20230719 | 171800 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 119 | 20230719 | 171700 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 120 | 20230719 | 171600 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 121 | 20230719 | 171500 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 122 | 20230719 | 171400 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 11758 |
| 123 | 20230719 | 171300 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 124 | 20230719 | 171200 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 125 | 20230719 | 171100 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 126 | 20230719 | 171000 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 127 | 20230719 | 170900 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 128 | 20230719 | 170800 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 129 | 20230719 | 170700 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 130 | 20230719 | 170600 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 131 | 20230719 | 170500 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 132 | 20230719 | 170400 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 133 | 20230719 | 170300 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 134 | 20230719 | 170200 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 135 | 20230719 | 170100 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 136 | 20230719 | 170000 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 137 | 20230719 | 165900 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 138 | 20230719 | 165800 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 139 | 20230719 | 165700 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 140 | 20230719 | 165600 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 141 | 20230719 | 165500 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 142 | 20230719 | 165400 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 143 | 20230719 | 165300 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 144 | 20230719 | 165200 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 145 | 20230719 | 165100 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 146 | 20230719 | 165000 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 147 | 20230719 | 164900 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 148 | 20230719 | 164800 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 149 | 20230719 | 164700 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 150 | 20230719 | 164600 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 151 | 20230719 | 164500 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 152 | 20230719 | 164400 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 11758 |
| 153 | 20230719 | 164300 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 154 | 20230719 | 164200 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 155 | 20230719 | 164100 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 156 | 20230719 | 164000 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 157 | 20230719 | 163900 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 158 | 20230719 | 163800 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 159 | 20230719 | 163700 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 160 | 20230719 | 163600 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 161 | 20230719 | 163500 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 162 | 20230719 | 163400 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 163 | 20230719 | 163300 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 164 | 20230719 | 163200 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 165 | 20230719 | 163100 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 166 | 20230719 | 163000 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 167 | 20230719 | 162900 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 168 | 20230719 | 162800 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 169 | 20230719 | 162700 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 170 | 20230719 | 162600 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 171 | 20230719 | 162500 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 172 | 20230719 | 162400 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 173 | 20230719 | 162300 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 174 | 20230719 | 162200 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 175 | 20230719 | 162100 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 176 | 20230719 | 162000 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 177 | 20230719 | 161900 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 178 | 20230719 | 161800 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 179 | 20230719 | 161700 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 180 | 20230719 | 161600 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 181 | 20230719 | 161500 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 182 | 20230719 | 161400 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 11758 |
| 183 | 20230719 | 161300 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 184 | 20230719 | 161200 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 185 | 20230719 | 161100 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 186 | 20230719 | 161000 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 187 | 20230719 | 160900 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 188 | 20230719 | 160800 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 189 | 20230719 | 160700 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 190 | 20230719 | 160600 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 191 | 20230719 | 160500 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 192 | 20230719 | 160400 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 193 | 20230719 | 160300 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 194 | 20230719 | 160200 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 195 | 20230719 | 160100 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 196 | 20230719 | 160000 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 197 | 20230719 | 155900 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 198 | 20230719 | 155800 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 199 | 20230719 | 155700 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 200 | 20230719 | 155600 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 201 | 20230719 | 155500 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 202 | 20230719 | 155400 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 203 | 20230719 | 155300 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 204 | 20230719 | 155200 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 205 | 20230719 | 155100 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 206 | 20230719 | 155000 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 207 | 20230719 | 154900 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 208 | 20230719 | 154800 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 209 | 20230719 | 154700 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 210 | 20230719 | 154600 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 211 | 20230719 | 154500 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 212 | 20230719 | 154400 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 11758 |
| 213 | 20230719 | 154300 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 214 | 20230719 | 154200 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 215 | 20230719 | 154100 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 216 | 20230719 | 154000 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 217 | 20230719 | 153900 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 218 | 20230719 | 153800 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 219 | 20230719 | 153700 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 220 | 20230719 | 153600 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 221 | 20230719 | 153500 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 222 | 20230719 | 153400 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 223 | 20230719 | 153300 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 224 | 20230719 | 153200 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 225 | 20230719 | 153100 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 0 |
| 226 | 20230719 | 153000 | 1158315250 | 1414 | 1414 | 1414 | 1414 | 11758 |
| 227 | 20230719 | 152900 | 1141689438 | 1414 | 1414 | 1414 | 1414 | 0 |
| 228 | 20230719 | 152800 | 1141689438 | 1414 | 1414 | 1414 | 1414 | 0 |
| 229 | 20230719 | 152700 | 1141689438 | 1414 | 1414 | 1414 | 1414 | 0 |
| 230 | 20230719 | 152600 | 1141689438 | 1414 | 1414 | 1414 | 1414 | 0 |
| 231 | 20230719 | 152500 | 1141689438 | 1414 | 1414 | 1414 | 1414 | 0 |
| 232 | 20230719 | 152400 | 1141689438 | 1414 | 1414 | 1414 | 1414 | 0 |
| 233 | 20230719 | 152300 | 1141689438 | 1414 | 1414 | 1414 | 1414 | 0 |
| 234 | 20230719 | 152200 | 1141689438 | 1414 | 1414 | 1414 | 1414 | 0 |
| 235 | 20230719 | 152100 | 1141689438 | 1414 | 1414 | 1414 | 1414 | 0 |
| 236 | 20230719 | 152000 | 1141689438 | 1414 | 1414 | 1414 | 1414 | 0 |
| 237 | 20230719 | 151900 | 1141689438 | 1414 | 1414 | 1415 | 1414 | 460 |
| 238 | 20230719 | 151800 | 1141038934 | 1414 | 1413 | 1415 | 1413 | 171 |
| 239 | 20230719 | 151700 | 1140797135 | 1413 | 1413 | 1414 | 1411 | 4464 |
| 240 | 20230719 | 151600 | 1134489479 | 1411 | 1411 | 1413 | 1411 | 24 |
| 241 | 20230719 | 151500 | 1134455571 | 1411 | 1411 | 1411 | 1411 | 4 |
| 242 | 20230719 | 151400 | 1134449927 | 1411 | 1412 | 1413 | 1411 | 1233 |
| 243 | 20230719 | 151300 | 1132709756 | 1412 | 1413 | 1413 | 1412 | 8847 |
| 244 | 20230719 | 151200 | 1120209874 | 1413 | 1414 | 1415 | 1413 | 5331 |
| 245 | 20230719 | 151100 | 1112668457 | 1414 | 1415 | 1415 | 1414 | 76 |
| 246 | 20230719 | 151000 | 1112560922 | 1415 | 1413 | 1415 | 1413 | 1019 |
| 247 | 20230719 | 150900 | 1111120069 | 1413 | 1413 | 1414 | 1413 | 802 |
| 248 | 20230719 | 150800 | 1109986083 | 1413 | 1413 | 1413 | 1413 | 362 |
| 249 | 20230719 | 150700 | 1109474577 | 1413 | 1413 | 1414 | 1413 | 145 |
| 250 | 20230719 | 150600 | 1109269551 | 1413 | 1413 | 1413 | 1413 | 46 |
| 251 | 20230719 | 150500 | 1109204553 | 1413 | 1413 | 1413 | 1413 | 108 |
| 252 | 20230719 | 150400 | 1109051949 | 1413 | 1413 | 1414 | 1413 | 714 |
| 253 | 20230719 | 150300 | 1108043066 | 1412 | 1412 | 1413 | 1412 | 102 |
| 254 | 20230719 | 150200 | 1107898942 | 1412 | 1413 | 1413 | 1412 | 48 |
| 255 | 20230719 | 150100 | 1107831121 | 1413 | 1413 | 1413 | 1413 | 0 |
| 256 | 20230719 | 150000 | 1107831121 | 1413 | 1412 | 1413 | 1412 | 101 |
| 257 | 20230719 | 145900 | 1107688409 | 1412 | 1412 | 1414 | 1412 | 118 |
| 258 | 20230719 | 145800 | 1107521690 | 1412 | 1412 | 1414 | 1412 | 128 |
| 259 | 20230719 | 145700 | 1107340748 | 1412 | 1412 | 1413 | 1412 | 227 |
| 260 | 20230719 | 145600 | 1107020221 | 1412 | 1412 | 1414 | 1412 | 520 |
| 261 | 20230719 | 145500 | 1106285479 | 1412 | 1412 | 1413 | 1411 | 222 |
| 262 | 20230719 | 145400 | 1105972015 | 1412 | 1412 | 1413 | 1412 | 73 |
| 263 | 20230719 | 145300 | 1105868919 | 1412 | 1411 | 1412 | 1411 | 2993 |
| 264 | 20230719 | 145200 | 1101645787 | 1410 | 1410 | 1410 | 1410 | 245 |
| 265 | 20230719 | 145100 | 1101300337 | 1409 | 1411 | 1411 | 1409 | 3447 |
| 266 | 20230719 | 145000 | 1096439736 | 1411 | 1410 | 1411 | 1410 | 14 |
| 267 | 20230719 | 144900 | 1096419983 | 1410 | 1410 | 1411 | 1410 | 6 |
| 268 | 20230719 | 144800 | 1096411522 | 1410 | 1411 | 1411 | 1410 | 359 |
| 269 | 20230719 | 144700 | 1095905331 | 1411 | 1411 | 1411 | 1411 | 6 |
| 270 | 20230719 | 144600 | 1095896865 | 1411 | 1410 | 1411 | 1410 | 515 |
| 271 | 20230719 | 144500 | 1095170668 | 1410 | 1410 | 1410 | 1410 | 31 |
| 272 | 20230719 | 144400 | 1095126958 | 1411 | 1411 | 1411 | 1411 | 0 |
| 273 | 20230719 | 144300 | 1095126958 | 1411 | 1411 | 1411 | 1411 | 32 |
| 274 | 20230719 | 144200 | 1095081806 | 1409 | 1409 | 1411 | 1409 | 1028 |
| 275 | 20230719 | 144100 | 1093633342 | 1409 | 1411 | 1411 | 1409 | 3408 |
| 276 | 20230719 | 144000 | 1088829830 | 1411 | 1411 | 1411 | 1411 | 160 |
| 277 | 20230719 | 143900 | 1088604070 | 1411 | 1409 | 1411 | 1409 | 1400 |
| 278 | 20230719 | 143800 | 1086631064 | 1410 | 1411 | 1411 | 1410 | 1109 |
| 279 | 20230719 | 143700 | 1085066266 | 1411 | 1409 | 1411 | 1409 | 1141 |
| 280 | 20230719 | 143600 | 1083458558 | 1409 | 1409 | 1409 | 1408 | 1404 |
| 281 | 20230719 | 143500 | 1081480723 | 1409 | 1408 | 1409 | 1408 | 1193 |
| 282 | 20230719 | 143400 | 1079799958 | 1408 | 1407 | 1408 | 1407 | 465 |
| 283 | 20230719 | 143300 | 1079145482 | 1408 | 1408 | 1408 | 1407 | 757 |
| 284 | 20230719 | 143200 | 1078079629 | 1408 | 1410 | 1410 | 1408 | 605 |
| 285 | 20230719 | 143100 | 1077227005 | 1409 | 1409 | 1409 | 1409 | 197 |
| 286 | 20230719 | 143000 | 1076949432 | 1409 | 1409 | 1409 | 1409 | 1 |
| 287 | 20230719 | 142900 | 1076948023 | 1410 | 1409 | 1410 | 1407 | 3123 |
| 288 | 20230719 | 142800 | 1072550874 | 1409 | 1409 | 1409 | 1409 | 746 |
| 289 | 20230719 | 142700 | 1071499760 | 1409 | 1409 | 1409 | 1409 | 14 |
| 290 | 20230719 | 142600 | 1071480034 | 1410 | 1409 | 1410 | 1406 | 12850 |
| 291 | 20230719 | 142500 | 1053397907 | 1410 | 1409 | 1410 | 1409 | 1635 |
| 292 | 20230719 | 142400 | 1051094188 | 1409 | 1409 | 1409 | 1408 | 4200 |
| 293 | 20230719 | 142300 | 1045176588 | 1409 | 1411 | 1411 | 1409 | 1653 |
| 294 | 20230719 | 142200 | 1042845818 | 1411 | 1411 | 1411 | 1411 | 500 |
| 295 | 20230719 | 142100 | 1042140318 | 1411 | 1411 | 1411 | 1410 | 3443 |
| 296 | 20230719 | 142000 | 1037283199 | 1411 | 1411 | 1411 | 1411 | 674 |
| 297 | 20230719 | 141900 | 1036332185 | 1412 | 1410 | 1412 | 1410 | 7 |
| 298 | 20230719 | 141800 | 1036322308 | 1410 | 1410 | 1410 | 1410 | 1054 |
| 299 | 20230719 | 141700 | 1034836168 | 1412 | 1410 | 1412 | 1410 | 265 |
| 300 | 20230719 | 141600 | 1034462188 | 1410 | 1411 | 1412 | 1410 | 1395 |
| 301 | 20230719 | 141500 | 1032493861 | 1410 | 1410 | 1410 | 1410 | 1000 |
| 302 | 20230719 | 141400 | 1031083861 | 1411 | 1410 | 1411 | 1409 | 255 |
| 303 | 20230719 | 141300 | 1030724133 | 1410 | 1411 | 1411 | 1410 | 7366 |
| 304 | 20230719 | 141200 | 1020338061 | 1410 | 1411 | 1411 | 1410 | 246 |
| 305 | 20230719 | 141100 | 1019991200 | 1412 | 1412 | 1412 | 1412 | 600 |
| 306 | 20230719 | 141000 | 1019144000 | 1412 | 1414 | 1414 | 1411 | 5372 |
| 307 | 20230719 | 140900 | 1011564052 | 1413 | 1413 | 1414 | 1413 | 2656 |
| 308 | 20230719 | 140800 | 1007811104 | 1413 | 1412 | 1413 | 1412 | 124 |
| 309 | 20230719 | 140700 | 1007636002 | 1413 | 1413 | 1413 | 1411 | 337 |
| 310 | 20230719 | 140600 | 1007160346 | 1412 | 1412 | 1412 | 1411 | 1113 |
| 311 | 20230719 | 140500 | 1005589090 | 1412 | 1412 | 1412 | 1412 | 30 |
| 312 | 20230719 | 140400 | 1005546730 | 1411 | 1411 | 1411 | 1411 | 1460 |
| 313 | 20230719 | 140300 | 1003486670 | 1411 | 1411 | 1411 | 1411 | 509 |
| 314 | 20230719 | 140200 | 1002768471 | 1411 | 1411 | 1412 | 1411 | 1106 |
| 315 | 20230719 | 140100 | 1001207805 | 1412 | 1412 | 1412 | 1412 | 41 |
| 316 | 20230719 | 140000 | 1001149913 | 1412 | 1412 | 1412 | 1412 | 502 |
| 317 | 20230719 | 135900 | 1000441089 | 1412 | 1412 | 1412 | 1412 | 4 |
| 318 | 20230719 | 135800 | 1000435441 | 1411 | 1411 | 1412 | 1411 | 430 |
| 319 | 20230719 | 135700 | 999828708 | 1411 | 1410 | 1411 | 1410 | 1835 |
| 320 | 20230719 | 135600 | 997240958 | 1410 | 1412 | 1412 | 1410 | 2199 |
| 321 | 20230719 | 135500 | 994139819 | 1413 | 1412 | 1413 | 1412 | 22 |
| 322 | 20230719 | 135400 | 994108734 | 1412 | 1412 | 1412 | 1412 | 345 |
| 323 | 20230719 | 135300 | 993621594 | 1412 | 1411 | 1412 | 1410 | 4097 |
| 324 | 20230719 | 135200 | 987843579 | 1410 | 1411 | 1411 | 1410 | 32480 |
| 325 | 20230719 | 135100 | 942045640 | 1410 | 1411 | 1411 | 1410 | 30 |
| 326 | 20230719 | 135000 | 942003327 | 1410 | 1410 | 1410 | 1410 | 1 |
| 327 | 20230719 | 134900 | 942001917 | 1413 | 1413 | 1413 | 1410 | 28790 |
| 328 | 20230719 | 134800 | 901369059 | 1413 | 1413 | 1413 | 1413 | 1785 |
| 329 | 20230719 | 134700 | 898846854 | 1414 | 1414 | 1414 | 1414 | 1 |
| 330 | 20230719 | 134600 | 898845440 | 1413 | 1413 | 1413 | 1413 | 1135 |
| 331 | 20230719 | 134500 | 897241685 | 1414 | 1413 | 1414 | 1413 | 2 |
| 332 | 20230719 | 134400 | 897238858 | 1414 | 1413 | 1414 | 1413 | 2658 |
| 333 | 20230719 | 134300 | 893483091 | 1414 | 1414 | 1414 | 1414 | 4 |
| 334 | 20230719 | 134200 | 893477435 | 1414 | 1413 | 1414 | 1413 | 4552 |
| 335 | 20230719 | 134100 | 887045443 | 1414 | 1414 | 1414 | 1414 | 513 |
| 336 | 20230719 | 134000 | 886320061 | 1414 | 1414 | 1414 | 1414 | 101 |
| 337 | 20230719 | 133900 | 886177247 | 1414 | 1414 | 1414 | 1414 | 487 |
| 338 | 20230719 | 133800 | 885488629 | 1414 | 1413 | 1414 | 1413 | 591 |
| 339 | 20230719 | 133700 | 884653528 | 1413 | 1414 | 1414 | 1413 | 1607 |
| 340 | 20230719 | 133600 | 882382594 | 1415 | 1415 | 1415 | 1415 | 2 |
| 341 | 20230719 | 133500 | 882379764 | 1415 | 1415 | 1415 | 1415 | 4 |
| 342 | 20230719 | 133400 | 882374104 | 1414 | 1416 | 1418 | 1414 | 9243 |
| 343 | 20230719 | 133300 | 869298519 | 1417 | 1418 | 1418 | 1417 | 4 |
| 344 | 20230719 | 133200 | 869292849 | 1418 | 1417 | 1418 | 1417 | 300 |
| 345 | 20230719 | 133100 | 868867462 | 1418 | 1417 | 1418 | 1417 | 21 |
| 346 | 20230719 | 133000 | 868837694 | 1417 | 1416 | 1417 | 1416 | 12 |
| 347 | 20230719 | 132900 | 868820696 | 1416 | 1416 | 1416 | 1416 | 259 |
| 348 | 20230719 | 132800 | 868453952 | 1415 | 1417 | 1417 | 1415 | 1549 |
| 349 | 20230719 | 132700 | 866262113 | 1415 | 1416 | 1417 | 1415 | 601 |
| 350 | 20230719 | 132600 | 865411349 | 1417 | 1418 | 1418 | 1417 | 15 |
| 351 | 20230719 | 132500 | 865390084 | 1418 | 1416 | 1418 | 1416 | 534 |
| 352 | 20230719 | 132400 | 864633918 | 1418 | 1418 | 1418 | 1418 | 1 |
| 353 | 20230719 | 132300 | 864632500 | 1418 | 1418 | 1418 | 1418 | 10 |
| 354 | 20230719 | 132200 | 864618320 | 1418 | 1417 | 1418 | 1416 | 2078 |
| 355 | 20230719 | 132100 | 861673848 | 1418 | 1418 | 1418 | 1418 | 0 |
| 356 | 20230719 | 132000 | 861673848 | 1418 | 1417 | 1418 | 1416 | 1215 |
| 357 | 20230719 | 131900 | 859952192 | 1417 | 1416 | 1417 | 1416 | 79 |
| 358 | 20230719 | 131800 | 859840310 | 1416 | 1416 | 1416 | 1416 | 3551 |
| 359 | 20230719 | 131700 | 854812094 | 1416 | 1415 | 1416 | 1415 | 2435 |
| 360 | 20230719 | 131600 | 851366534 | 1416 | 1416 | 1416 | 1416 | 72 |
| 361 | 20230719 | 131500 | 851264582 | 1416 | 1415 | 1416 | 1415 | 295 |
| 362 | 20230719 | 131400 | 850846868 | 1415 | 1415 | 1416 | 1415 | 2141 |
| 363 | 20230719 | 131300 | 847815353 | 1415 | 1415 | 1416 | 1415 | 8 |
| 364 | 20230719 | 131200 | 847804028 | 1415 | 1416 | 1416 | 1415 | 39 |
| 365 | 20230719 | 131100 | 847748807 | 1416 | 1416 | 1416 | 1415 | 63 |
| 366 | 20230719 | 131000 | 847659608 | 1416 | 1416 | 1416 | 1416 | 49 |
| 367 | 20230719 | 130900 | 847590224 | 1416 | 1415 | 1416 | 1415 | 2414 |
| 368 | 20230719 | 130800 | 844174343 | 1415 | 1414 | 1415 | 1414 | 5312 |
| 369 | 20230719 | 130700 | 836661707 | 1415 | 1414 | 1415 | 1413 | 5025 |
| 370 | 20230719 | 130600 | 829557736 | 1415 | 1414 | 1415 | 1414 | 208 |
| 371 | 20230719 | 130500 | 829263509 | 1414 | 1415 | 1415 | 1414 | 2374 |
| 372 | 20230719 | 130400 | 825906519 | 1415 | 1415 | 1415 | 1415 | 0 |
| 373 | 20230719 | 130300 | 825906519 | 1415 | 1415 | 1415 | 1415 | 277 |
| 374 | 20230719 | 130200 | 825514564 | 1414 | 1415 | 1415 | 1414 | 819 |
| 375 | 20230719 | 130100 | 824356479 | 1415 | 1415 | 1415 | 1414 | 74 |
| 376 | 20230719 | 130000 | 824251780 | 1415 | 1416 | 1416 | 1414 | 9019 |
| 377 | 20230719 | 125900 | 811490372 | 1417 | 1416 | 1417 | 1415 | 5053 |
| 378 | 20230719 | 125800 | 804339321 | 1417 | 1416 | 1417 | 1415 | 15055 |
| 379 | 20230719 | 125700 | 783036469 | 1415 | 1416 | 1417 | 1415 | 12041 |
| 380 | 20230719 | 125600 | 765986412 | 1416 | 1417 | 1417 | 1416 | 259 |
| 381 | 20230719 | 125500 | 765619518 | 1417 | 1416 | 1417 | 1416 | 2028 |
| 382 | 20230719 | 125400 | 762747743 | 1417 | 1417 | 1417 | 1416 | 799 |
| 383 | 20230719 | 125300 | 761615562 | 1417 | 1417 | 1417 | 1416 | 21 |
| 384 | 20230719 | 125200 | 761585807 | 1417 | 1417 | 1417 | 1416 | 195 |
| 385 | 20230719 | 125100 | 761309595 | 1417 | 1417 | 1417 | 1416 | 232 |
| 386 | 20230719 | 125000 | 760980852 | 1417 | 1417 | 1418 | 1417 | 7 |
| 387 | 20230719 | 124900 | 760970929 | 1417 | 1417 | 1417 | 1417 | 27 |
| 388 | 20230719 | 124800 | 760932670 | 1418 | 1417 | 1418 | 1416 | 9947 |
| 389 | 20230719 | 124700 | 746838817 | 1417 | 1418 | 1418 | 1417 | 74 |
| 390 | 20230719 | 124600 | 746733886 | 1418 | 1417 | 1418 | 1417 | 8 |
| 391 | 20230719 | 124500 | 746722543 | 1417 | 1417 | 1417 | 1417 | 600 |
| 392 | 20230719 | 124400 | 745872343 | 1417 | 1417 | 1419 | 1417 | 1061 |
| 393 | 20230719 | 124300 | 744367298 | 1417 | 1417 | 1418 | 1417 | 2316 |
| 394 | 20230719 | 124200 | 741085522 | 1417 | 1418 | 1418 | 1417 | 867 |
| 395 | 20230719 | 124100 | 739856742 | 1418 | 1418 | 1420 | 1418 | 356 |
| 396 | 20230719 | 124000 | 739351932 | 1421 | 1421 | 1421 | 1421 | 0 |
| 397 | 20230719 | 123900 | 739351932 | 1421 | 1421 | 1421 | 1421 | 12 |
| 398 | 20230719 | 123800 | 739334880 | 1421 | 1418 | 1421 | 1417 | 10201 |
| 399 | 20230719 | 123700 | 724872671 | 1422 | 1422 | 1422 | 1422 | 0 |
| 400 | 20230719 | 123600 | 724872671 | 1422 | 1418 | 1422 | 1418 | 13 |
| 401 | 20230719 | 123500 | 724854225 | 1417 | 1422 | 1422 | 1417 | 14007 |
| 402 | 20230719 | 123400 | 704991109 | 1422 | 1422 | 1422 | 1422 | 40 |
| 403 | 20230719 | 123300 | 704934229 | 1420 | 1421 | 1421 | 1420 | 591 |
| 404 | 20230719 | 123200 | 704095002 | 1423 | 1423 | 1423 | 1423 | 0 |
| 405 | 20230719 | 123100 | 704095002 | 1423 | 1424 | 1424 | 1423 | 51 |
| 406 | 20230719 | 123000 | 704022379 | 1424 | 1424 | 1424 | 1424 | 53 |
| 407 | 20230719 | 122900 | 703946907 | 1424 | 1424 | 1424 | 1424 | 0 |
| 408 | 20230719 | 122800 | 703946907 | 1424 | 1420 | 1424 | 1420 | 301 |
| 409 | 20230719 | 122700 | 703519483 | 1425 | 1425 | 1425 | 1425 | 0 |
| 410 | 20230719 | 122600 | 703519483 | 1425 | 1425 | 1425 | 1425 | 301 |
| 411 | 20230719 | 122500 | 703090558 | 1425 | 1425 | 1425 | 1420 | 152 |
| 412 | 20230719 | 122400 | 702874458 | 1425 | 1425 | 1425 | 1425 | 1 |
| 413 | 20230719 | 122300 | 702873033 | 1420 | 1419 | 1420 | 1418 | 5306 |
| 414 | 20230719 | 122200 | 695343854 | 1420 | 1420 | 1420 | 1420 | 35 |
| 415 | 20230719 | 122100 | 695294154 | 1420 | 1425 | 1425 | 1420 | 11957 |
| 416 | 20230719 | 122000 | 678310178 | 1425 | 1426 | 1426 | 1425 | 266 |
| 417 | 20230719 | 121900 | 677931127 | 1426 | 1426 | 1426 | 1425 | 30 |
| 418 | 20230719 | 121800 | 677888374 | 1427 | 1427 | 1427 | 1427 | 19 |
| 419 | 20230719 | 121700 | 677861261 | 1427 | 1427 | 1427 | 1427 | 6 |
| 420 | 20230719 | 121600 | 677852699 | 1427 | 1427 | 1427 | 1427 | 5 |
| 421 | 20230719 | 121500 | 677845564 | 1425 | 1425 | 1425 | 1425 | 55 |
| 422 | 20230719 | 121400 | 677767189 | 1425 | 1425 | 1425 | 1425 | 60 |
| 423 | 20230719 | 121300 | 677681689 | 1425 | 1425 | 1425 | 1425 | 124 |
| 424 | 20230719 | 121200 | 677504989 | 1425 | 1425 | 1425 | 1425 | 1 |
| 425 | 20230719 | 121100 | 677503564 | 1425 | 1425 | 1425 | 1425 | 1 |
| 426 | 20230719 | 121000 | 677502139 | 1427 | 1421 | 1427 | 1421 | 2 |
| 427 | 20230719 | 120900 | 677499291 | 1427 | 1427 | 1427 | 1427 | 2 |
| 428 | 20230719 | 120800 | 677496437 | 1427 | 1422 | 1427 | 1421 | 2001 |
| 429 | 20230719 | 120700 | 674653000 | 1422 | 1422 | 1422 | 1422 | 5 |
| 430 | 20230719 | 120600 | 674645890 | 1427 | 1427 | 1427 | 1427 | 1 |
| 431 | 20230719 | 120500 | 674644463 | 1422 | 1422 | 1422 | 1422 | 10 |
| 432 | 20230719 | 120400 | 674630243 | 1427 | 1427 | 1427 | 1427 | 0 |
| 433 | 20230719 | 120300 | 674630243 | 1427 | 1427 | 1427 | 1427 | 0 |
| 434 | 20230719 | 120200 | 674630243 | 1427 | 1427 | 1427 | 1427 | 0 |
| 435 | 20230719 | 120100 | 674630243 | 1427 | 1427 | 1427 | 1427 | 1 |
| 436 | 20230719 | 120000 | 674628816 | 1420 | 1424 | 1424 | 1420 | 685 |
| 437 | 20230719 | 115900 | 673655340 | 1428 | 1425 | 1428 | 1425 | 153 |
| 438 | 20230719 | 115800 | 673436862 | 1430 | 1425 | 1430 | 1420 | 12899 |
| 439 | 20230719 | 115700 | 655097073 | 1428 | 1426 | 1428 | 1426 | 234 |
| 440 | 20230719 | 115600 | 654762969 | 1428 | 1428 | 1428 | 1428 | 2501 |
| 441 | 20230719 | 115500 | 651191541 | 1428 | 1428 | 1428 | 1428 | 0 |
| 442 | 20230719 | 115400 | 651191541 | 1428 | 1428 | 1428 | 1428 | 1 |
| 443 | 20230719 | 115300 | 651190113 | 1428 | 1428 | 1428 | 1428 | 0 |
| 444 | 20230719 | 115200 | 651190113 | 1428 | 1427 | 1428 | 1427 | 1063 |
| 445 | 20230719 | 115100 | 649672752 | 1428 | 1428 | 1428 | 1428 | 10 |
| 446 | 20230719 | 115000 | 649658472 | 1428 | 1428 | 1428 | 1428 | 200 |
| 447 | 20230719 | 114900 | 649372872 | 1428 | 1428 | 1429 | 1428 | 750 |
| 448 | 20230719 | 114800 | 648301854 | 1428 | 1428 | 1428 | 1428 | 0 |
| 449 | 20230719 | 114700 | 648301854 | 1428 | 1427 | 1428 | 1427 | 114 |
| 450 | 20230719 | 114600 | 648139175 | 1427 | 1427 | 1427 | 1427 | 6 |
| 451 | 20230719 | 114500 | 648130613 | 1423 | 1425 | 1425 | 1423 | 13956 |
| 452 | 20230719 | 114400 | 628270011 | 1424 | 1424 | 1424 | 1424 | 0 |
| 453 | 20230719 | 114300 | 628270011 | 1424 | 1426 | 1426 | 1424 | 6551 |
| 454 | 20230719 | 114200 | 618937501 | 1426 | 1425 | 1426 | 1425 | 605 |
| 455 | 20230719 | 114100 | 618074871 | 1425 | 1425 | 1426 | 1425 | 778 |
| 456 | 20230719 | 114000 | 616966216 | 1425 | 1426 | 1426 | 1425 | 31 |
| 457 | 20230719 | 113900 | 616922015 | 1426 | 1426 | 1426 | 1426 | 83 |
| 458 | 20230719 | 113800 | 616803657 | 1426 | 1426 | 1426 | 1426 | 2325 |
| 459 | 20230719 | 113700 | 613488207 | 1426 | 1426 | 1426 | 1426 | 76 |
| 460 | 20230719 | 113600 | 613379831 | 1426 | 1426 | 1426 | 1426 | 200 |
| 461 | 20230719 | 113500 | 613094631 | 1425 | 1424 | 1425 | 1424 | 35 |
| 462 | 20230719 | 113400 | 613044784 | 1424 | 1425 | 1425 | 1424 | 2395 |
| 463 | 20230719 | 113300 | 609633803 | 1426 | 1426 | 1426 | 1426 | 3 |
| 464 | 20230719 | 113200 | 609629525 | 1426 | 1426 | 1426 | 1426 | 601 |
| 465 | 20230719 | 113100 | 608772499 | 1426 | 1426 | 1426 | 1426 | 28 |
| 466 | 20230719 | 113000 | 608732571 | 1426 | 1425 | 1426 | 1424 | 617 |
| 467 | 20230719 | 112900 | 607853940 | 1426 | 1426 | 1426 | 1424 | 213 |
| 468 | 20230719 | 112800 | 607550433 | 1426 | 1425 | 1426 | 1425 | 2 |
| 469 | 20230719 | 112700 | 607547582 | 1424 | 1424 | 1424 | 1424 | 0 |
| 470 | 20230719 | 112600 | 607547582 | 1424 | 1426 | 1426 | 1424 | 1958 |
| 471 | 20230719 | 112500 | 604758714 | 1426 | 1426 | 1426 | 1426 | 642 |
| 472 | 20230719 | 112400 | 603843222 | 1426 | 1425 | 1426 | 1424 | 7138 |
| 473 | 20230719 | 112300 | 593671576 | 1425 | 1425 | 1425 | 1425 | 8 |
| 474 | 20230719 | 112200 | 593660176 | 1425 | 1425 | 1425 | 1425 | 1 |
| 475 | 20230719 | 112100 | 593658751 | 1423 | 1425 | 1425 | 1423 | 52 |
| 476 | 20230719 | 112000 | 593584655 | 1425 | 1425 | 1425 | 1425 | 10 |
| 477 | 20230719 | 111900 | 593570405 | 1426 | 1426 | 1426 | 1426 | 0 |
| 478 | 20230719 | 111800 | 593570405 | 1426 | 1426 | 1426 | 1426 | 11 |
| 479 | 20230719 | 111700 | 593554719 | 1425 | 1425 | 1425 | 1425 | 3280 |
| 480 | 20230719 | 111600 | 588880719 | 1427 | 1422 | 1427 | 1422 | 2 |
| 481 | 20230719 | 111500 | 588877870 | 1423 | 1424 | 1425 | 1423 | 10147 |
| 482 | 20230719 | 111400 | 574438520 | 1428 | 1425 | 1428 | 1424 | 3410 |
| 483 | 20230719 | 111300 | 569582426 | 1425 | 1428 | 1428 | 1425 | 2001 |
| 484 | 20230719 | 111200 | 566730998 | 1424 | 1425 | 1425 | 1424 | 1848 |
| 485 | 20230719 | 111100 | 564098339 | 1425 | 1428 | 1428 | 1425 | 503 |
| 486 | 20230719 | 111000 | 563381553 | 1428 | 1428 | 1428 | 1428 | 0 |
| 487 | 20230719 | 110900 | 563381553 | 1428 | 1428 | 1428 | 1428 | 0 |
| 488 | 20230719 | 110800 | 563381553 | 1428 | 1428 | 1428 | 1428 | 10 |
| 489 | 20230719 | 110700 | 563367273 | 1428 | 1427 | 1428 | 1425 | 3844 |
| 490 | 20230719 | 110600 | 557887326 | 1428 | 1429 | 1430 | 1427 | 4845 |
| 491 | 20230719 | 110500 | 550968132 | 1431 | 1429 | 1431 | 1429 | 2253 |
| 492 | 20230719 | 110400 | 547748593 | 1429 | 1430 | 1430 | 1429 | 4255 |
| 493 | 20230719 | 110300 | 541666493 | 1431 | 1431 | 1431 | 1430 | 530 |
| 494 | 20230719 | 110200 | 540908507 | 1431 | 1431 | 1431 | 1431 | 50 |
| 495 | 20230719 | 110100 | 540836957 | 1431 | 1431 | 1431 | 1430 | 2865 |
| 496 | 20230719 | 110000 | 536739406 | 1432 | 1432 | 1432 | 1432 | 200 |
| 497 | 20230719 | 105900 | 536453006 | 1430 | 1432 | 1432 | 1430 | 300 |
| 498 | 20230719 | 105800 | 536023605 | 1431 | 1431 | 1431 | 1430 | 758 |
| 499 | 20230719 | 105700 | 534939433 | 1430 | 1430 | 1430 | 1430 | 5349 |
| 500 | 20230719 | 105600 | 527290363 | 1430 | 1430 | 1430 | 1430 | 1772 |
| 501 | 20230719 | 105500 | 524756403 | 1431 | 1432 | 1432 | 1431 | 2321 |
| 502 | 20230719 | 105400 | 521435049 | 1432 | 1434 | 1434 | 1432 | 937 |
| 503 | 20230719 | 105300 | 520092912 | 1434 | 1434 | 1434 | 1433 | 105 |
| 504 | 20230719 | 105200 | 519942345 | 1434 | 1434 | 1434 | 1434 | 56 |
| 505 | 20230719 | 105100 | 519862041 | 1434 | 1433 | 1434 | 1432 | 5198 |
| 506 | 20230719 | 105000 | 512417570 | 1434 | 1433 | 1434 | 1432 | 1539 |
| 507 | 20230719 | 104900 | 510213145 | 1434 | 1434 | 1434 | 1434 | 4 |
| 508 | 20230719 | 104800 | 510207409 | 1434 | 1434 | 1434 | 1434 | 1320 |
| 509 | 20230719 | 104700 | 508314529 | 1433 | 1433 | 1433 | 1433 | 0 |
| 510 | 20230719 | 104600 | 508314529 | 1433 | 1434 | 1434 | 1433 | 2043 |
| 511 | 20230719 | 104500 | 505386867 | 1433 | 1433 | 1433 | 1433 | 1 |
| 512 | 20230719 | 104400 | 505385434 | 1434 | 1434 | 1434 | 1434 | 1 |
| 513 | 20230719 | 104300 | 505384000 | 1434 | 1433 | 1434 | 1433 | 48 |
| 514 | 20230719 | 104200 | 505315215 | 1433 | 1433 | 1433 | 1433 | 313 |
| 515 | 20230719 | 104100 | 504866686 | 1433 | 1433 | 1433 | 1433 | 355 |
| 516 | 20230719 | 104000 | 504357971 | 1433 | 1432 | 1433 | 1432 | 5702 |
| 517 | 20230719 | 103900 | 496190005 | 1432 | 1433 | 1433 | 1432 | 218 |
| 518 | 20230719 | 103800 | 495877671 | 1433 | 1433 | 1433 | 1433 | 0 |
| 519 | 20230719 | 103700 | 495877671 | 1433 | 1431 | 1433 | 1431 | 280 |
| 520 | 20230719 | 103600 | 495476471 | 1431 | 1432 | 1433 | 1431 | 14007 |
| 521 | 20230719 | 103500 | 475405168 | 1432 | 1430 | 1432 | 1430 | 1439 |
| 522 | 20230719 | 103400 | 473347396 | 1430 | 1430 | 1430 | 1429 | 395 |
| 523 | 20230719 | 103300 | 472782755 | 1430 | 1429 | 1430 | 1427 | 1948 |
| 524 | 20230719 | 103200 | 470000294 | 1429 | 1432 | 1432 | 1429 | 2270 |
| 525 | 20230719 | 103100 | 466755742 | 1432 | 1431 | 1432 | 1430 | 3152 |
| 526 | 20230719 | 103000 | 462248351 | 1430 | 1431 | 1431 | 1430 | 3600 |
| 527 | 20230719 | 102900 | 457100026 | 1435 | 1435 | 1435 | 1435 | 62 |
| 528 | 20230719 | 102800 | 457011056 | 1433 | 1432 | 1433 | 1431 | 2335 |
| 529 | 20230719 | 102700 | 453668266 | 1431 | 1433 | 1433 | 1431 | 3102 |
| 530 | 20230719 | 102600 | 449225917 | 1433 | 1434 | 1434 | 1432 | 1387 |
| 531 | 20230719 | 102500 | 447238673 | 1434 | 1435 | 1435 | 1434 | 1321 |
| 532 | 20230719 | 102400 | 445344354 | 1435 | 1437 | 1437 | 1435 | 2010 |
| 533 | 20230719 | 102300 | 442458985 | 1438 | 1438 | 1438 | 1438 | 78 |
| 534 | 20230719 | 102200 | 442346821 | 1438 | 1437 | 1438 | 1437 | 397 |
| 535 | 20230719 | 102100 | 441776331 | 1438 | 1439 | 1440 | 1438 | 1166 |
| 536 | 20230719 | 102000 | 440099156 | 1439 | 1439 | 1439 | 1439 | 600 |
| 537 | 20230719 | 101900 | 439235756 | 1439 | 1440 | 1440 | 1439 | 710 |
| 538 | 20230719 | 101800 | 438214056 | 1440 | 1440 | 1440 | 1440 | 23 |
| 539 | 20230719 | 101700 | 438180936 | 1440 | 1441 | 1441 | 1440 | 1304 |
| 540 | 20230719 | 101600 | 436303151 | 1441 | 1442 | 1442 | 1440 | 2781 |
| 541 | 20230719 | 101500 | 432296200 | 1441 | 1443 | 1443 | 1441 | 1130 |
| 542 | 20230719 | 101400 | 430667393 | 1444 | 1443 | 1444 | 1443 | 110 |
| 543 | 20230719 | 101300 | 430508653 | 1443 | 1444 | 1444 | 1443 | 474 |
| 544 | 20230719 | 101200 | 429824597 | 1444 | 1445 | 1445 | 1444 | 656 |
| 545 | 20230719 | 101100 | 428876703 | 1445 | 1445 | 1445 | 1445 | 1 |
| 546 | 20230719 | 101000 | 428875258 | 1446 | 1446 | 1446 | 1446 | 782 |
| 547 | 20230719 | 100900 | 427744486 | 1445 | 1445 | 1445 | 1445 | 0 |
| 548 | 20230719 | 100800 | 427744486 | 1445 | 1445 | 1445 | 1445 | 0 |
| 549 | 20230719 | 100700 | 427744486 | 1445 | 1445 | 1445 | 1445 | 590 |
| 550 | 20230719 | 100600 | 426891936 | 1445 | 1445 | 1445 | 1445 | 183 |
| 551 | 20230719 | 100500 | 426627501 | 1445 | 1444 | 1446 | 1444 | 3100 |
| 552 | 20230719 | 100400 | 422149859 | 1442 | 1443 | 1443 | 1442 | 2483 |
| 553 | 20230719 | 100300 | 418567890 | 1443 | 1444 | 1444 | 1443 | 33 |
| 554 | 20230719 | 100200 | 418520255 | 1444 | 1443 | 1444 | 1442 | 7001 |
| 555 | 20230719 | 100100 | 408424801 | 1442 | 1442 | 1444 | 1442 | 14142 |
| 556 | 20230719 | 100000 | 388031467 | 1442 | 1442 | 1442 | 1442 | 565 |
| 557 | 20230719 | 095900 | 387216737 | 1442 | 1443 | 1444 | 1442 | 2870 |
| 558 | 20230719 | 095800 | 383075813 | 1443 | 1444 | 1444 | 1443 | 1005 |
| 559 | 20230719 | 095700 | 381624594 | 1444 | 1445 | 1445 | 1444 | 6783 |
| 560 | 20230719 | 095600 | 371828897 | 1446 | 1446 | 1446 | 1445 | 831 |
| 561 | 20230719 | 095500 | 370628096 | 1446 | 1447 | 1447 | 1446 | 2071 |
| 562 | 20230719 | 095400 | 367633426 | 1446 | 1447 | 1447 | 1446 | 66 |
| 563 | 20230719 | 095300 | 367537934 | 1447 | 1447 | 1447 | 1447 | 175 |
| 564 | 20230719 | 095200 | 367284709 | 1447 | 1447 | 1447 | 1447 | 33 |
| 565 | 20230719 | 095100 | 367236958 | 1447 | 1446 | 1447 | 1446 | 111 |
| 566 | 20230719 | 095000 | 367076377 | 1447 | 1449 | 1450 | 1447 | 16123 |
| 567 | 20230719 | 094900 | 343711653 | 1449 | 1449 | 1449 | 1449 | 1848 |
| 568 | 20230719 | 094800 | 341033901 | 1448 | 1447 | 1448 | 1447 | 5838 |
| 569 | 20230719 | 094700 | 332581279 | 1446 | 1446 | 1446 | 1446 | 1859 |
| 570 | 20230719 | 094600 | 329893165 | 1445 | 1445 | 1445 | 1445 | 10 |
| 571 | 20230719 | 094500 | 329878715 | 1444 | 1444 | 1444 | 1444 | 44 |
| 572 | 20230719 | 094400 | 329815179 | 1442 | 1444 | 1444 | 1442 | 6330 |
| 573 | 20230719 | 094300 | 320683789 | 1444 | 1444 | 1444 | 1444 | 534 |
| 574 | 20230719 | 094200 | 319912693 | 1444 | 1444 | 1444 | 1444 | 420 |
| 575 | 20230719 | 094100 | 319306213 | 1448 | 1446 | 1448 | 1444 | 2849 |
| 576 | 20230719 | 094000 | 315189198 | 1445 | 1448 | 1448 | 1445 | 1231 |
| 577 | 20230719 | 093900 | 313407553 | 1448 | 1444 | 1448 | 1444 | 136 |
| 578 | 20230719 | 093800 | 313211065 | 1444 | 1448 | 1449 | 1444 | 1695 |
| 579 | 20230719 | 093700 | 310758201 | 1448 | 1447 | 1449 | 1447 | 400 |
| 580 | 20230719 | 093600 | 310179001 | 1448 | 1447 | 1448 | 1446 | 1068 |
| 581 | 20230719 | 093500 | 308633528 | 1449 | 1449 | 1449 | 1446 | 40 |
| 582 | 20230719 | 093400 | 308575571 | 1447 | 1449 | 1449 | 1447 | 941 |
| 583 | 20230719 | 093300 | 307213056 | 1449 | 1451 | 1451 | 1449 | 1177 |
| 584 | 20230719 | 093200 | 305506474 | 1451 | 1448 | 1452 | 1448 | 3767 |
| 585 | 20230719 | 093100 | 300046905 | 1448 | 1447 | 1449 | 1443 | 3781 |
| 586 | 20230719 | 093000 | 294575749 | 1446 | 1444 | 1446 | 1442 | 10363 |
| 587 | 20230719 | 092900 | 279609278 | 1444 | 1443 | 1444 | 1443 | 328 |
| 588 | 20230719 | 092800 | 279135656 | 1442 | 1444 | 1445 | 1442 | 1052 |
| 589 | 20230719 | 092700 | 277618270 | 1444 | 1444 | 1444 | 1442 | 2269 |
| 590 | 20230719 | 092600 | 274343183 | 1445 | 1445 | 1445 | 1444 | 2774 |
| 591 | 20230719 | 092500 | 270336690 | 1445 | 1444 | 1445 | 1444 | 2534 |
| 592 | 20230719 | 092400 | 266677591 | 1444 | 1443 | 1444 | 1443 | 11 |
| 593 | 20230719 | 092300 | 266661717 | 1442 | 1440 | 1442 | 1440 | 1056 |
| 594 | 20230719 | 092200 | 265140743 | 1440 | 1441 | 1441 | 1417 | 22027 |
| 595 | 20230719 | 092100 | 233657849 | 1441 | 1445 | 1446 | 1441 | 5198 |
| 596 | 20230719 | 092000 | 226150633 | 1445 | 1445 | 1445 | 1445 | 1005 |
| 597 | 20230719 | 091900 | 224698408 | 1445 | 1447 | 1447 | 1443 | 352 |
| 598 | 20230719 | 091800 | 224189980 | 1447 | 1447 | 1447 | 1445 | 4047 |
| 599 | 20230719 | 091700 | 218334061 | 1447 | 1447 | 1447 | 1447 | 1 |
| 600 | 20230719 | 091600 | 218332614 | 1440 | 1439 | 1440 | 1439 | 1607 |
| 601 | 20230719 | 091500 | 216020131 | 1439 | 1432 | 1439 | 1432 | 6336 |
| 602 | 20230719 | 091400 | 206936522 | 1432 | 1434 | 1434 | 1432 | 6700 |
| 603 | 20230719 | 091300 | 197334773 | 1434 | 1434 | 1434 | 1434 | 315 |
| 604 | 20230719 | 091200 | 196883063 | 1434 | 1439 | 1439 | 1434 | 778 |
| 605 | 20230719 | 091100 | 195766772 | 1439 | 1439 | 1439 | 1439 | 3000 |
| 606 | 20230719 | 091000 | 191449772 | 1439 | 1430 | 1439 | 1429 | 24 |
| 607 | 20230719 | 090900 | 191415445 | 1428 | 1430 | 1431 | 1415 | 55967 |
| 608 | 20230719 | 090800 | 111589113 | 1431 | 1431 | 1431 | 1430 | 11038 |
| 609 | 20230719 | 090700 | 95797085 | 1432 | 1432 | 1432 | 1432 | 1235 |
| 610 | 20230719 | 090600 | 94028565 | 1432 | 1434 | 1434 | 1432 | 6568 |
| 611 | 20230719 | 090500 | 84618045 | 1434 | 1434 | 1434 | 1433 | 10386 |
| 612 | 20230719 | 090400 | 69726153 | 1434 | 1438 | 1438 | 1434 | 5076 |
| 613 | 20230719 | 090300 | 62442015 | 1439 | 1442 | 1442 | 1435 | 29273 |
| 614 | 20230719 | 090200 | 20377100 | 1440 | 1450 | 1450 | 1440 | 10407 |
| 615 | 20230719 | 090100 | 5368663 | 1450 | 1446 | 1450 | 1446 | 1088 |
| 616 | 20230719 | 090000 | 3791535 | 1445 | 1445 | 1445 | 1444 | 2588 |