32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 185900 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 9147 |
| 3 | 20230706 | 185800 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 4 | 20230706 | 185700 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 5 | 20230706 | 185600 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 6 | 20230706 | 185500 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 7 | 20230706 | 185400 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 8 | 20230706 | 185300 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 9 | 20230706 | 185200 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 10 | 20230706 | 185100 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 11 | 20230706 | 185000 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 12 | 20230706 | 184900 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 13 | 20230706 | 184800 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 14 | 20230706 | 184700 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 15 | 20230706 | 184600 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 16 | 20230706 | 184500 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 17 | 20230706 | 184400 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 18 | 20230706 | 184300 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 19 | 20230706 | 184200 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 20 | 20230706 | 184100 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 21 | 20230706 | 184000 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 22 | 20230706 | 183900 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 23 | 20230706 | 183800 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 24 | 20230706 | 183700 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 25 | 20230706 | 183600 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 26 | 20230706 | 183500 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 27 | 20230706 | 183400 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 28 | 20230706 | 183300 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 29 | 20230706 | 183200 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 30 | 20230706 | 183100 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 31 | 20230706 | 183000 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 32 | 20230706 | 182900 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 9147 |
| 33 | 20230706 | 182800 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 34 | 20230706 | 182700 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 35 | 20230706 | 182600 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 36 | 20230706 | 182500 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 37 | 20230706 | 182400 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 38 | 20230706 | 182300 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 39 | 20230706 | 182200 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 40 | 20230706 | 182100 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 41 | 20230706 | 182000 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 42 | 20230706 | 181900 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 43 | 20230706 | 181800 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 44 | 20230706 | 181700 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 45 | 20230706 | 181600 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 46 | 20230706 | 181500 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 47 | 20230706 | 181400 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 48 | 20230706 | 181300 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 49 | 20230706 | 181200 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 50 | 20230706 | 181100 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 51 | 20230706 | 181000 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 52 | 20230706 | 180900 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 53 | 20230706 | 180800 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 54 | 20230706 | 180700 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 55 | 20230706 | 180600 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 56 | 20230706 | 180500 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 57 | 20230706 | 180400 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 58 | 20230706 | 180300 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 59 | 20230706 | 180200 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 60 | 20230706 | 180100 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 61 | 20230706 | 180000 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 62 | 20230706 | 175900 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 9147 |
| 63 | 20230706 | 175800 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 64 | 20230706 | 175700 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 65 | 20230706 | 175600 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 66 | 20230706 | 175500 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 67 | 20230706 | 175400 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 68 | 20230706 | 175300 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 69 | 20230706 | 175200 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 70 | 20230706 | 175100 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 71 | 20230706 | 175000 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 72 | 20230706 | 174900 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 73 | 20230706 | 174800 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 74 | 20230706 | 174700 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 75 | 20230706 | 174600 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 76 | 20230706 | 174500 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 77 | 20230706 | 174400 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 78 | 20230706 | 174300 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 79 | 20230706 | 174200 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 80 | 20230706 | 174100 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 81 | 20230706 | 174000 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 82 | 20230706 | 173900 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 83 | 20230706 | 173800 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 84 | 20230706 | 173700 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 85 | 20230706 | 173600 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 86 | 20230706 | 173500 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 87 | 20230706 | 173400 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 88 | 20230706 | 173300 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 89 | 20230706 | 173200 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 90 | 20230706 | 173100 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 91 | 20230706 | 173000 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 92 | 20230706 | 172900 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 9147 |
| 93 | 20230706 | 172800 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 94 | 20230706 | 172700 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 95 | 20230706 | 172600 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 96 | 20230706 | 172500 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 97 | 20230706 | 172400 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 98 | 20230706 | 172300 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 99 | 20230706 | 172200 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 100 | 20230706 | 172100 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 101 | 20230706 | 172000 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 102 | 20230706 | 171900 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 103 | 20230706 | 171800 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 104 | 20230706 | 171700 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 105 | 20230706 | 171600 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 106 | 20230706 | 171500 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 107 | 20230706 | 171400 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 108 | 20230706 | 171300 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 109 | 20230706 | 171200 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 110 | 20230706 | 171100 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 111 | 20230706 | 171000 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 112 | 20230706 | 170900 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 113 | 20230706 | 170800 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 114 | 20230706 | 170700 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 115 | 20230706 | 170600 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 116 | 20230706 | 170500 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 117 | 20230706 | 170400 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 118 | 20230706 | 170300 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 119 | 20230706 | 170200 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 120 | 20230706 | 170100 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 121 | 20230706 | 170000 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 122 | 20230706 | 165900 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 9147 |
| 123 | 20230706 | 165800 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 124 | 20230706 | 165700 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 125 | 20230706 | 165600 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 126 | 20230706 | 165500 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 127 | 20230706 | 165400 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 128 | 20230706 | 165300 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 129 | 20230706 | 165200 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 130 | 20230706 | 165100 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 131 | 20230706 | 165000 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 132 | 20230706 | 164900 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 133 | 20230706 | 164800 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 134 | 20230706 | 164700 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 135 | 20230706 | 164600 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 136 | 20230706 | 164500 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 137 | 20230706 | 164400 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 138 | 20230706 | 164300 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 139 | 20230706 | 164200 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 140 | 20230706 | 164100 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 141 | 20230706 | 164000 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 142 | 20230706 | 163900 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 143 | 20230706 | 163800 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 144 | 20230706 | 163700 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 145 | 20230706 | 163600 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 146 | 20230706 | 163500 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 147 | 20230706 | 163400 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 148 | 20230706 | 163300 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 149 | 20230706 | 163200 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 150 | 20230706 | 163100 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 151 | 20230706 | 163000 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 152 | 20230706 | 162900 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 9147 |
| 153 | 20230706 | 162800 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 154 | 20230706 | 162700 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 155 | 20230706 | 162600 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 156 | 20230706 | 162500 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 157 | 20230706 | 162400 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 158 | 20230706 | 162300 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 159 | 20230706 | 162200 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 160 | 20230706 | 162100 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 161 | 20230706 | 162000 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 162 | 20230706 | 161900 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 163 | 20230706 | 161800 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 164 | 20230706 | 161700 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 165 | 20230706 | 161600 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 166 | 20230706 | 161500 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 167 | 20230706 | 161400 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 168 | 20230706 | 161300 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 169 | 20230706 | 161200 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 170 | 20230706 | 161100 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 171 | 20230706 | 161000 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 172 | 20230706 | 160900 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 173 | 20230706 | 160800 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 174 | 20230706 | 160700 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 175 | 20230706 | 160600 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 176 | 20230706 | 160500 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 177 | 20230706 | 160400 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 178 | 20230706 | 160300 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 179 | 20230706 | 160200 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 180 | 20230706 | 160100 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 181 | 20230706 | 160000 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 182 | 20230706 | 155900 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 9147 |
| 183 | 20230706 | 155800 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 184 | 20230706 | 155700 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 185 | 20230706 | 155600 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 186 | 20230706 | 155500 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 187 | 20230706 | 155400 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 188 | 20230706 | 155300 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 189 | 20230706 | 155200 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 190 | 20230706 | 155100 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 191 | 20230706 | 155000 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 192 | 20230706 | 154900 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 193 | 20230706 | 154800 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 194 | 20230706 | 154700 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 195 | 20230706 | 154600 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 196 | 20230706 | 154500 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 197 | 20230706 | 154400 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 198 | 20230706 | 154300 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 199 | 20230706 | 154200 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 200 | 20230706 | 154100 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 201 | 20230706 | 154000 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 202 | 20230706 | 153900 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 203 | 20230706 | 153800 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 204 | 20230706 | 153700 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 205 | 20230706 | 153600 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 206 | 20230706 | 153500 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 207 | 20230706 | 153400 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 208 | 20230706 | 153300 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 209 | 20230706 | 153200 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 210 | 20230706 | 153100 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 0 |
| 211 | 20230706 | 153000 | 3845547310 | 15200 | 15200 | 15200 | 15200 | 9147 |
| 212 | 20230706 | 152900 | 3706512910 | 15200 | 15200 | 15200 | 15200 | 0 |
| 213 | 20230706 | 152800 | 3706512910 | 15200 | 15200 | 15200 | 15200 | 0 |
| 214 | 20230706 | 152700 | 3706512910 | 15200 | 15200 | 15200 | 15200 | 0 |
| 215 | 20230706 | 152600 | 3706512910 | 15200 | 15200 | 15200 | 15200 | 0 |
| 216 | 20230706 | 152500 | 3706512910 | 15200 | 15200 | 15200 | 15200 | 0 |
| 217 | 20230706 | 152400 | 3706512910 | 15200 | 15200 | 15200 | 15200 | 0 |
| 218 | 20230706 | 152300 | 3706512910 | 15200 | 15200 | 15200 | 15200 | 0 |
| 219 | 20230706 | 152200 | 3706512910 | 15200 | 15200 | 15200 | 15200 | 0 |
| 220 | 20230706 | 152100 | 3706512910 | 15200 | 15200 | 15200 | 15200 | 0 |
| 221 | 20230706 | 152000 | 3706512910 | 15200 | 15200 | 15200 | 15200 | 0 |
| 222 | 20230706 | 151900 | 3706512910 | 15200 | 15200 | 15210 | 15190 | 1637 |
| 223 | 20230706 | 151800 | 3681634070 | 15200 | 15210 | 15210 | 15190 | 359 |
| 224 | 20230706 | 151700 | 3676175670 | 15210 | 15210 | 15210 | 15180 | 1508 |
| 225 | 20230706 | 151600 | 3653258920 | 15180 | 15170 | 15210 | 15170 | 1367 |
| 226 | 20230706 | 151500 | 3632493440 | 15170 | 15130 | 15170 | 15130 | 1594 |
| 227 | 20230706 | 151400 | 3608345670 | 15140 | 15170 | 15170 | 15140 | 3047 |
| 228 | 20230706 | 151300 | 3562183960 | 15170 | 15200 | 15210 | 15170 | 5082 |
| 229 | 20230706 | 151200 | 3484972400 | 15200 | 15210 | 15210 | 15200 | 2496 |
| 230 | 20230706 | 151100 | 3447019240 | 15210 | 15220 | 15230 | 15200 | 1967 |
| 231 | 20230706 | 151000 | 3417105520 | 15220 | 15210 | 15230 | 15210 | 685 |
| 232 | 20230706 | 150900 | 3406682610 | 15210 | 15210 | 15230 | 15200 | 2744 |
| 233 | 20230706 | 150800 | 3364948040 | 15210 | 15210 | 15210 | 15200 | 448 |
| 234 | 20230706 | 150700 | 3358133970 | 15210 | 15230 | 15230 | 15200 | 2060 |
| 235 | 20230706 | 150600 | 3326791220 | 15230 | 15230 | 15230 | 15220 | 85 |
| 236 | 20230706 | 150500 | 3325496810 | 15230 | 15250 | 15250 | 15230 | 527 |
| 237 | 20230706 | 150400 | 3317467660 | 15240 | 15250 | 15250 | 15240 | 130 |
| 238 | 20230706 | 150300 | 3315486160 | 15250 | 15250 | 15250 | 15250 | 77 |
| 239 | 20230706 | 150200 | 3314311910 | 15250 | 15240 | 15260 | 15240 | 377 |
| 240 | 20230706 | 150100 | 3308563470 | 15240 | 15220 | 15240 | 15220 | 4699 |
| 241 | 20230706 | 150000 | 3237029900 | 15220 | 15210 | 15220 | 15210 | 651 |
| 242 | 20230706 | 145900 | 3227125750 | 15210 | 15230 | 15230 | 15210 | 3363 |
| 243 | 20230706 | 145800 | 3175945820 | 15230 | 15240 | 15240 | 15230 | 234 |
| 244 | 20230706 | 145700 | 3172379920 | 15250 | 15250 | 15250 | 15250 | 60 |
| 245 | 20230706 | 145600 | 3171464920 | 15250 | 15260 | 15260 | 15250 | 883 |
| 246 | 20230706 | 145500 | 3157995910 | 15260 | 15260 | 15270 | 15260 | 607 |
| 247 | 20230706 | 145400 | 3148732960 | 15270 | 15270 | 15270 | 15270 | 329 |
| 248 | 20230706 | 145300 | 3143709130 | 15260 | 15270 | 15270 | 15260 | 367 |
| 249 | 20230706 | 145200 | 3138108640 | 15270 | 15270 | 15270 | 15270 | 29 |
| 250 | 20230706 | 145100 | 3137665810 | 15270 | 15270 | 15270 | 15260 | 540 |
| 251 | 20230706 | 145000 | 3129420020 | 15260 | 15270 | 15270 | 15260 | 27 |
| 252 | 20230706 | 144900 | 3129007740 | 15260 | 15270 | 15270 | 15260 | 464 |
| 253 | 20230706 | 144800 | 3121927020 | 15270 | 15280 | 15280 | 15270 | 847 |
| 254 | 20230706 | 144700 | 3108992220 | 15280 | 15280 | 15280 | 15280 | 303 |
| 255 | 20230706 | 144600 | 3104362380 | 15280 | 15290 | 15300 | 15280 | 244 |
| 256 | 20230706 | 144500 | 3100632640 | 15290 | 15300 | 15300 | 15290 | 17 |
| 257 | 20230706 | 144400 | 3100372560 | 15300 | 15290 | 15300 | 15280 | 1712 |
| 258 | 20230706 | 144300 | 3074201460 | 15290 | 15290 | 15290 | 15290 | 25 |
| 259 | 20230706 | 144200 | 3073819210 | 15290 | 15290 | 15290 | 15290 | 63 |
| 260 | 20230706 | 144100 | 3072855940 | 15290 | 15300 | 15300 | 15290 | 27 |
| 261 | 20230706 | 144000 | 3072443020 | 15300 | 15290 | 15300 | 15290 | 267 |
| 262 | 20230706 | 143900 | 3068360470 | 15290 | 15300 | 15300 | 15290 | 1535 |
| 263 | 20230706 | 143800 | 3044878510 | 15310 | 15320 | 15320 | 15310 | 370 |
| 264 | 20230706 | 143700 | 3039213750 | 15320 | 15320 | 15320 | 15310 | 285 |
| 265 | 20230706 | 143600 | 3034848090 | 15320 | 15320 | 15320 | 15320 | 6 |
| 266 | 20230706 | 143500 | 3034756170 | 15310 | 15320 | 15320 | 15310 | 1624 |
| 267 | 20230706 | 143400 | 3009892490 | 15320 | 15320 | 15320 | 15320 | 149 |
| 268 | 20230706 | 143300 | 3007609810 | 15320 | 15360 | 15360 | 15320 | 548 |
| 269 | 20230706 | 143200 | 2999205370 | 15360 | 15360 | 15360 | 15360 | 56 |
| 270 | 20230706 | 143100 | 2998345210 | 15360 | 15340 | 15360 | 15340 | 166 |
| 271 | 20230706 | 143000 | 2995798670 | 15340 | 15350 | 15350 | 15330 | 102 |
| 272 | 20230706 | 142900 | 2994234320 | 15360 | 15350 | 15360 | 15350 | 155 |
| 273 | 20230706 | 142800 | 2991853770 | 15350 | 15330 | 15350 | 15310 | 265 |
| 274 | 20230706 | 142700 | 2987791360 | 15310 | 15320 | 15330 | 15310 | 557 |
| 275 | 20230706 | 142600 | 2979258480 | 15320 | 15320 | 15330 | 15320 | 133 |
| 276 | 20230706 | 142500 | 2977219810 | 15320 | 15330 | 15330 | 15320 | 95 |
| 277 | 20230706 | 142400 | 2975763860 | 15330 | 15330 | 15330 | 15330 | 129 |
| 278 | 20230706 | 142300 | 2973786290 | 15330 | 15330 | 15330 | 15320 | 1124 |
| 279 | 20230706 | 142200 | 2956565840 | 15330 | 15330 | 15330 | 15330 | 57 |
| 280 | 20230706 | 142100 | 2955692030 | 15330 | 15340 | 15340 | 15320 | 389 |
| 281 | 20230706 | 142000 | 2949726420 | 15340 | 15340 | 15340 | 15340 | 57 |
| 282 | 20230706 | 141900 | 2948852040 | 15340 | 15350 | 15350 | 15340 | 27 |
| 283 | 20230706 | 141800 | 2948437610 | 15350 | 15330 | 15350 | 15330 | 543 |
| 284 | 20230706 | 141700 | 2940105060 | 15340 | 15340 | 15340 | 15340 | 268 |
| 285 | 20230706 | 141600 | 2935993940 | 15330 | 15340 | 15340 | 15330 | 11 |
| 286 | 20230706 | 141500 | 2935825300 | 15340 | 15340 | 15340 | 15330 | 35 |
| 287 | 20230706 | 141400 | 2935288690 | 15330 | 15340 | 15340 | 15330 | 179 |
| 288 | 20230706 | 141300 | 2932543480 | 15340 | 15360 | 15360 | 15340 | 374 |
| 289 | 20230706 | 141200 | 2926801990 | 15360 | 15360 | 15370 | 15360 | 249 |
| 290 | 20230706 | 141100 | 2922976290 | 15360 | 15360 | 15370 | 15360 | 304 |
| 291 | 20230706 | 141000 | 2918306800 | 15360 | 15370 | 15370 | 15360 | 19 |
| 292 | 20230706 | 140900 | 2918014870 | 15360 | 15360 | 15360 | 15360 | 1 |
| 293 | 20230706 | 140800 | 2917999510 | 15360 | 15370 | 15370 | 15350 | 468 |
| 294 | 20230706 | 140700 | 2910810500 | 15380 | 15380 | 15380 | 15380 | 67 |
| 295 | 20230706 | 140600 | 2909780040 | 15380 | 15380 | 15380 | 15380 | 540 |
| 296 | 20230706 | 140500 | 2901474840 | 15380 | 15390 | 15390 | 15380 | 502 |
| 297 | 20230706 | 140400 | 2893754060 | 15380 | 15380 | 15400 | 15380 | 741 |
| 298 | 20230706 | 140300 | 2882351850 | 15380 | 15380 | 15380 | 15380 | 48 |
| 299 | 20230706 | 140200 | 2881613610 | 15380 | 15400 | 15400 | 15370 | 303 |
| 300 | 20230706 | 140100 | 2876955350 | 15380 | 15370 | 15400 | 15370 | 89 |
| 301 | 20230706 | 140000 | 2875586830 | 15360 | 15330 | 15360 | 15330 | 2262 |
| 302 | 20230706 | 135900 | 2840881040 | 15330 | 15330 | 15330 | 15330 | 7 |
| 303 | 20230706 | 135800 | 2840773730 | 15330 | 15330 | 15330 | 15330 | 573 |
| 304 | 20230706 | 135700 | 2831989640 | 15330 | 15340 | 15340 | 15330 | 290 |
| 305 | 20230706 | 135600 | 2827543540 | 15340 | 15340 | 15340 | 15340 | 2 |
| 306 | 20230706 | 135500 | 2827512860 | 15340 | 15340 | 15340 | 15330 | 23 |
| 307 | 20230706 | 135400 | 2827160240 | 15340 | 15310 | 15340 | 15310 | 36 |
| 308 | 20230706 | 135300 | 2826608730 | 15310 | 15340 | 15340 | 15310 | 453 |
| 309 | 20230706 | 135200 | 2819667710 | 15330 | 15330 | 15330 | 15330 | 354 |
| 310 | 20230706 | 135100 | 2814240890 | 15320 | 15290 | 15320 | 15290 | 46 |
| 311 | 20230706 | 135000 | 2813536720 | 15290 | 15290 | 15290 | 15290 | 83 |
| 312 | 20230706 | 134900 | 2812267650 | 15290 | 15290 | 15310 | 15290 | 351 |
| 313 | 20230706 | 134800 | 2806897010 | 15300 | 15300 | 15300 | 15300 | 11 |
| 314 | 20230706 | 134700 | 2806728710 | 15290 | 15290 | 15290 | 15290 | 0 |
| 315 | 20230706 | 134600 | 2806728710 | 15290 | 15290 | 15290 | 15290 | 2 |
| 316 | 20230706 | 134500 | 2806698130 | 15290 | 15290 | 15290 | 15290 | 126 |
| 317 | 20230706 | 134400 | 2804771590 | 15290 | 15310 | 15310 | 15290 | 893 |
| 318 | 20230706 | 134300 | 2791115730 | 15310 | 15330 | 15330 | 15310 | 545 |
| 319 | 20230706 | 134200 | 2782767000 | 15330 | 15340 | 15340 | 15330 | 6 |
| 320 | 20230706 | 134100 | 2782675010 | 15340 | 15340 | 15340 | 15330 | 383 |
| 321 | 20230706 | 134000 | 2776803430 | 15340 | 15340 | 15340 | 15330 | 53 |
| 322 | 20230706 | 133900 | 2775990750 | 15330 | 15340 | 15340 | 15330 | 139 |
| 323 | 20230706 | 133800 | 2773858670 | 15330 | 15340 | 15340 | 15330 | 24 |
| 324 | 20230706 | 133700 | 2773490610 | 15330 | 15310 | 15330 | 15310 | 595 |
| 325 | 20230706 | 133600 | 2764379020 | 15310 | 15310 | 15310 | 15310 | 22 |
| 326 | 20230706 | 133500 | 2764042200 | 15310 | 15300 | 15310 | 15300 | 2 |
| 327 | 20230706 | 133400 | 2764011590 | 15310 | 15300 | 15310 | 15300 | 83 |
| 328 | 20230706 | 133300 | 2762741670 | 15300 | 15290 | 15300 | 15280 | 728 |
| 329 | 20230706 | 133200 | 2751606050 | 15290 | 15280 | 15290 | 15280 | 71 |
| 330 | 20230706 | 133100 | 2750521160 | 15290 | 15290 | 15290 | 15280 | 336 |
| 331 | 20230706 | 133000 | 2745385240 | 15300 | 15290 | 15300 | 15290 | 213 |
| 332 | 20230706 | 132900 | 2742127870 | 15290 | 15290 | 15290 | 15290 | 39 |
| 333 | 20230706 | 132800 | 2741531560 | 15290 | 15290 | 15290 | 15280 | 191 |
| 334 | 20230706 | 132700 | 2738611280 | 15290 | 15290 | 15290 | 15280 | 60 |
| 335 | 20230706 | 132600 | 2737693940 | 15280 | 15280 | 15290 | 15280 | 102 |
| 336 | 20230706 | 132500 | 2736135360 | 15290 | 15290 | 15290 | 15290 | 149 |
| 337 | 20230706 | 132400 | 2733857150 | 15290 | 15280 | 15290 | 15280 | 948 |
| 338 | 20230706 | 132300 | 2719367260 | 15280 | 15300 | 15300 | 15280 | 804 |
| 339 | 20230706 | 132200 | 2707074340 | 15300 | 15290 | 15300 | 15290 | 204 |
| 340 | 20230706 | 132100 | 2703954440 | 15300 | 15300 | 15300 | 15300 | 30 |
| 341 | 20230706 | 132000 | 2703495440 | 15300 | 15290 | 15320 | 15290 | 354 |
| 342 | 20230706 | 131900 | 2698078600 | 15300 | 15290 | 15300 | 15280 | 918 |
| 343 | 20230706 | 131800 | 2684042980 | 15290 | 15290 | 15290 | 15280 | 306 |
| 344 | 20230706 | 131700 | 2679364610 | 15290 | 15300 | 15300 | 15290 | 175 |
| 345 | 20230706 | 131600 | 2676688240 | 15300 | 15290 | 15300 | 15290 | 257 |
| 346 | 20230706 | 131500 | 2672758700 | 15290 | 15290 | 15290 | 15280 | 106 |
| 347 | 20230706 | 131400 | 2671138150 | 15280 | 15290 | 15300 | 15280 | 1533 |
| 348 | 20230706 | 131300 | 2647704990 | 15290 | 15280 | 15290 | 15280 | 620 |
| 349 | 20230706 | 131200 | 2638231370 | 15270 | 15280 | 15280 | 15270 | 69 |
| 350 | 20230706 | 131100 | 2637177450 | 15280 | 15280 | 15280 | 15270 | 460 |
| 351 | 20230706 | 131000 | 2630151640 | 15270 | 15290 | 15290 | 15270 | 27 |
| 352 | 20230706 | 130900 | 2629738870 | 15290 | 15230 | 15290 | 15230 | 242 |
| 353 | 20230706 | 130800 | 2626047790 | 15230 | 15240 | 15240 | 15210 | 2200 |
| 354 | 20230706 | 130700 | 2592565080 | 15250 | 15290 | 15300 | 15250 | 1555 |
| 355 | 20230706 | 130600 | 2568820630 | 15300 | 15310 | 15310 | 15290 | 2917 |
| 356 | 20230706 | 130500 | 2524189490 | 15300 | 15350 | 15350 | 15300 | 1313 |
| 357 | 20230706 | 130400 | 2504063410 | 15350 | 15350 | 15360 | 15340 | 5081 |
| 358 | 20230706 | 130300 | 2426072280 | 15360 | 15370 | 15370 | 15360 | 2565 |
| 359 | 20230706 | 130200 | 2386671780 | 15370 | 15370 | 15370 | 15370 | 518 |
| 360 | 20230706 | 130100 | 2378710120 | 15380 | 15380 | 15380 | 15370 | 3079 |
| 361 | 20230706 | 130000 | 2331384650 | 15390 | 15390 | 15390 | 15390 | 209 |
| 362 | 20230706 | 125900 | 2328168140 | 15400 | 15400 | 15400 | 15390 | 192 |
| 363 | 20230706 | 125800 | 2325211890 | 15390 | 15380 | 15390 | 15380 | 584 |
| 364 | 20230706 | 125700 | 2316226410 | 15380 | 15380 | 15380 | 15380 | 12 |
| 365 | 20230706 | 125600 | 2316041850 | 15380 | 15380 | 15380 | 15380 | 174 |
| 366 | 20230706 | 125500 | 2313365730 | 15380 | 15380 | 15380 | 15380 | 140 |
| 367 | 20230706 | 125400 | 2311212530 | 15380 | 15380 | 15380 | 15370 | 118 |
| 368 | 20230706 | 125300 | 2309397730 | 15380 | 15380 | 15380 | 15380 | 184 |
| 369 | 20230706 | 125200 | 2306567810 | 15380 | 15380 | 15380 | 15380 | 201 |
| 370 | 20230706 | 125100 | 2303476430 | 15380 | 15380 | 15380 | 15370 | 1406 |
| 371 | 20230706 | 125000 | 2281863290 | 15380 | 15380 | 15380 | 15370 | 348 |
| 372 | 20230706 | 124900 | 2276513150 | 15370 | 15380 | 15380 | 15370 | 643 |
| 373 | 20230706 | 124800 | 2266626280 | 15380 | 15380 | 15380 | 15380 | 463 |
| 374 | 20230706 | 124700 | 2259505340 | 15380 | 15400 | 15400 | 15380 | 1029 |
| 375 | 20230706 | 124600 | 2243667580 | 15400 | 15400 | 15410 | 15400 | 265 |
| 376 | 20230706 | 124500 | 2239586500 | 15400 | 15390 | 15410 | 15390 | 656 |
| 377 | 20230706 | 124400 | 2229484100 | 15390 | 15400 | 15400 | 15390 | 40 |
| 378 | 20230706 | 124300 | 2228868300 | 15400 | 15400 | 15400 | 15400 | 43 |
| 379 | 20230706 | 124200 | 2228206100 | 15400 | 15400 | 15400 | 15400 | 561 |
| 380 | 20230706 | 124100 | 2219566700 | 15400 | 15400 | 15400 | 15400 | 1 |
| 381 | 20230706 | 124000 | 2219551300 | 15390 | 15400 | 15400 | 15390 | 148 |
| 382 | 20230706 | 123900 | 2217272110 | 15400 | 15390 | 15400 | 15390 | 808 |
| 383 | 20230706 | 123800 | 2204836960 | 15390 | 15390 | 15390 | 15380 | 21 |
| 384 | 20230706 | 123700 | 2204513830 | 15400 | 15390 | 15400 | 15390 | 397 |
| 385 | 20230706 | 123600 | 2198403990 | 15390 | 15390 | 15390 | 15390 | 261 |
| 386 | 20230706 | 123500 | 2194387200 | 15390 | 15380 | 15390 | 15380 | 57 |
| 387 | 20230706 | 123400 | 2193510510 | 15380 | 15390 | 15390 | 15380 | 467 |
| 388 | 20230706 | 123300 | 2186327990 | 15390 | 15380 | 15390 | 15380 | 129 |
| 389 | 20230706 | 123200 | 2184342730 | 15390 | 15380 | 15390 | 15380 | 59 |
| 390 | 20230706 | 123100 | 2183434750 | 15380 | 15380 | 15380 | 15380 | 666 |
| 391 | 20230706 | 123000 | 2173191670 | 15380 | 15380 | 15380 | 15380 | 1814 |
| 392 | 20230706 | 122900 | 2145292350 | 15370 | 15400 | 15400 | 15370 | 10185 |
| 393 | 20230706 | 122800 | 1988599160 | 15400 | 15400 | 15400 | 15400 | 101 |
| 394 | 20230706 | 122700 | 1987043760 | 15400 | 15400 | 15400 | 15400 | 1735 |
| 395 | 20230706 | 122600 | 1960324760 | 15410 | 15410 | 15410 | 15410 | 60 |
| 396 | 20230706 | 122500 | 1959400160 | 15410 | 15410 | 15410 | 15410 | 42 |
| 397 | 20230706 | 122400 | 1958752940 | 15410 | 15410 | 15410 | 15410 | 37 |
| 398 | 20230706 | 122300 | 1958182770 | 15400 | 15410 | 15410 | 15400 | 221 |
| 399 | 20230706 | 122200 | 1954777270 | 15410 | 15410 | 15410 | 15410 | 65 |
| 400 | 20230706 | 122100 | 1953775620 | 15410 | 15410 | 15410 | 15410 | 446 |
| 401 | 20230706 | 122000 | 1946902760 | 15410 | 15400 | 15410 | 15400 | 272 |
| 402 | 20230706 | 121900 | 1942713550 | 15400 | 15400 | 15400 | 15400 | 27 |
| 403 | 20230706 | 121800 | 1942297750 | 15410 | 15410 | 15410 | 15410 | 1 |
| 404 | 20230706 | 121700 | 1942282340 | 15410 | 15410 | 15410 | 15410 | 198 |
| 405 | 20230706 | 121600 | 1939231160 | 15400 | 15420 | 15420 | 15400 | 84 |
| 406 | 20230706 | 121500 | 1937936980 | 15420 | 15430 | 15430 | 15420 | 248 |
| 407 | 20230706 | 121400 | 1934112590 | 15430 | 15430 | 15430 | 15430 | 30 |
| 408 | 20230706 | 121300 | 1933649690 | 15420 | 15420 | 15420 | 15420 | 0 |
| 409 | 20230706 | 121200 | 1933649690 | 15420 | 15420 | 15420 | 15420 | 36 |
| 410 | 20230706 | 121100 | 1933094570 | 15430 | 15430 | 15430 | 15430 | 10 |
| 411 | 20230706 | 121000 | 1932940270 | 15430 | 15430 | 15430 | 15430 | 200 |
| 412 | 20230706 | 120900 | 1929854270 | 15420 | 15410 | 15420 | 15400 | 900 |
| 413 | 20230706 | 120800 | 1915984220 | 15400 | 15400 | 15400 | 15400 | 52 |
| 414 | 20230706 | 120700 | 1915183420 | 15400 | 15400 | 15410 | 15400 | 241 |
| 415 | 20230706 | 120600 | 1911471920 | 15410 | 15410 | 15410 | 15410 | 52 |
| 416 | 20230706 | 120500 | 1910670600 | 15410 | 15410 | 15410 | 15400 | 734 |
| 417 | 20230706 | 120400 | 1899366290 | 15410 | 15410 | 15410 | 15400 | 300 |
| 418 | 20230706 | 120300 | 1894743720 | 15410 | 15410 | 15420 | 15410 | 309 |
| 419 | 20230706 | 120200 | 1889981600 | 15410 | 15430 | 15430 | 15410 | 1225 |
| 420 | 20230706 | 120100 | 1871094670 | 15430 | 15430 | 15430 | 15430 | 27 |
| 421 | 20230706 | 120000 | 1870678060 | 15430 | 15430 | 15430 | 15430 | 10 |
| 422 | 20230706 | 115900 | 1870523760 | 15430 | 15430 | 15430 | 15430 | 6 |
| 423 | 20230706 | 115800 | 1870431180 | 15430 | 15420 | 15430 | 15410 | 86 |
| 424 | 20230706 | 115700 | 1869105370 | 15410 | 15420 | 15420 | 15410 | 62 |
| 425 | 20230706 | 115600 | 1868149480 | 15420 | 15420 | 15420 | 15420 | 0 |
| 426 | 20230706 | 115500 | 1868149480 | 15420 | 15420 | 15430 | 15420 | 105 |
| 427 | 20230706 | 115400 | 1866529950 | 15430 | 15430 | 15430 | 15430 | 6 |
| 428 | 20230706 | 115300 | 1866437370 | 15430 | 15430 | 15430 | 15430 | 5 |
| 429 | 20230706 | 115200 | 1866360220 | 15430 | 15430 | 15430 | 15430 | 51 |
| 430 | 20230706 | 115100 | 1865573290 | 15430 | 15410 | 15430 | 15400 | 407 |
| 431 | 20230706 | 115000 | 1859299580 | 15410 | 15410 | 15410 | 15410 | 171 |
| 432 | 20230706 | 114900 | 1856664470 | 15410 | 15410 | 15410 | 15410 | 17 |
| 433 | 20230706 | 114800 | 1856402500 | 15410 | 15410 | 15410 | 15400 | 17 |
| 434 | 20230706 | 114700 | 1856140580 | 15410 | 15410 | 15410 | 15410 | 108 |
| 435 | 20230706 | 114600 | 1854476300 | 15410 | 15410 | 15410 | 15410 | 253 |
| 436 | 20230706 | 114500 | 1850577570 | 15410 | 15410 | 15410 | 15410 | 4 |
| 437 | 20230706 | 114400 | 1850515930 | 15410 | 15400 | 15410 | 15400 | 83 |
| 438 | 20230706 | 114300 | 1849236910 | 15410 | 15410 | 15410 | 15410 | 0 |
| 439 | 20230706 | 114200 | 1849236910 | 15410 | 15410 | 15410 | 15410 | 203 |
| 440 | 20230706 | 114100 | 1846108680 | 15410 | 15410 | 15410 | 15410 | 10 |
| 441 | 20230706 | 114000 | 1845954580 | 15410 | 15430 | 15430 | 15400 | 475 |
| 442 | 20230706 | 113900 | 1838630080 | 15430 | 15430 | 15430 | 15430 | 127 |
| 443 | 20230706 | 113800 | 1836670470 | 15430 | 15430 | 15430 | 15430 | 197 |
| 444 | 20230706 | 113700 | 1833630760 | 15430 | 15430 | 15430 | 15420 | 96 |
| 445 | 20230706 | 113600 | 1832150360 | 15440 | 15440 | 15440 | 15430 | 93 |
| 446 | 20230706 | 113500 | 1830714910 | 15440 | 15440 | 15440 | 15440 | 30 |
| 447 | 20230706 | 113400 | 1830251710 | 15440 | 15440 | 15440 | 15440 | 10 |
| 448 | 20230706 | 113300 | 1830097310 | 15440 | 15410 | 15440 | 15410 | 426 |
| 449 | 20230706 | 113200 | 1823527700 | 15410 | 15410 | 15410 | 15410 | 81 |
| 450 | 20230706 | 113100 | 1822279490 | 15420 | 15420 | 15420 | 15400 | 81 |
| 451 | 20230706 | 113000 | 1821031450 | 15430 | 15450 | 15450 | 15430 | 53 |
| 452 | 20230706 | 112900 | 1820213300 | 15420 | 15390 | 15440 | 15390 | 1444 |
| 453 | 20230706 | 112800 | 1797971510 | 15400 | 15400 | 15400 | 15390 | 413 |
| 454 | 20230706 | 112700 | 1791615260 | 15400 | 15410 | 15420 | 15400 | 2976 |
| 455 | 20230706 | 112600 | 1745775750 | 15410 | 15410 | 15410 | 15410 | 376 |
| 456 | 20230706 | 112500 | 1739981590 | 15410 | 15420 | 15420 | 15410 | 935 |
| 457 | 20230706 | 112400 | 1725564020 | 15420 | 15430 | 15430 | 15420 | 126 |
| 458 | 20230706 | 112300 | 1723619960 | 15420 | 15420 | 15430 | 15420 | 172 |
| 459 | 20230706 | 112200 | 1720967620 | 15420 | 15420 | 15420 | 15420 | 0 |
| 460 | 20230706 | 112100 | 1720967620 | 15420 | 15430 | 15430 | 15420 | 410 |
| 461 | 20230706 | 112000 | 1714645400 | 15430 | 15430 | 15430 | 15420 | 40 |
| 462 | 20230706 | 111900 | 1714028420 | 15430 | 15430 | 15430 | 15420 | 800 |
| 463 | 20230706 | 111800 | 1701687410 | 15440 | 15440 | 15440 | 15440 | 8 |
| 464 | 20230706 | 111700 | 1701563890 | 15440 | 15440 | 15440 | 15430 | 188 |
| 465 | 20230706 | 111600 | 1698661790 | 15450 | 15440 | 15450 | 15410 | 869 |
| 466 | 20230706 | 111500 | 1685258060 | 15440 | 15440 | 15450 | 15440 | 113 |
| 467 | 20230706 | 111400 | 1683513240 | 15450 | 15460 | 15460 | 15450 | 256 |
| 468 | 20230706 | 111300 | 1679557910 | 15460 | 15460 | 15460 | 15440 | 22 |
| 469 | 20230706 | 111200 | 1679217810 | 15460 | 15450 | 15460 | 15450 | 136 |
| 470 | 20230706 | 111100 | 1677116600 | 15450 | 15450 | 15450 | 15440 | 266 |
| 471 | 20230706 | 111000 | 1673009430 | 15460 | 15430 | 15470 | 15420 | 397 |
| 472 | 20230706 | 110900 | 1666885020 | 15430 | 15430 | 15430 | 15430 | 158 |
| 473 | 20230706 | 110800 | 1664447080 | 15420 | 15420 | 15420 | 15420 | 326 |
| 474 | 20230706 | 110700 | 1659420160 | 15420 | 15410 | 15420 | 15400 | 1341 |
| 475 | 20230706 | 110600 | 1638763950 | 15410 | 15420 | 15420 | 15400 | 5044 |
| 476 | 20230706 | 110500 | 1561048740 | 15410 | 15420 | 15420 | 15410 | 979 |
| 477 | 20230706 | 110400 | 1545955060 | 15410 | 15450 | 15450 | 15410 | 2996 |
| 478 | 20230706 | 110300 | 1499729590 | 15440 | 15450 | 15450 | 15440 | 1276 |
| 479 | 20230706 | 110200 | 1480024950 | 15450 | 15490 | 15490 | 15440 | 7273 |
| 480 | 20230706 | 110100 | 1367520680 | 15490 | 15490 | 15490 | 15480 | 97 |
| 481 | 20230706 | 110000 | 1366018750 | 15490 | 15490 | 15490 | 15480 | 205 |
| 482 | 20230706 | 105900 | 1362844600 | 15490 | 15490 | 15490 | 15480 | 1614 |
| 483 | 20230706 | 105800 | 1337844900 | 15490 | 15490 | 15490 | 15480 | 335 |
| 484 | 20230706 | 105700 | 1332656700 | 15490 | 15490 | 15490 | 15490 | 37 |
| 485 | 20230706 | 105600 | 1332083570 | 15490 | 15490 | 15490 | 15490 | 348 |
| 486 | 20230706 | 105500 | 1326693050 | 15490 | 15490 | 15490 | 15490 | 32 |
| 487 | 20230706 | 105400 | 1326197370 | 15500 | 15480 | 15500 | 15480 | 3403 |
| 488 | 20230706 | 105300 | 1273500210 | 15480 | 15490 | 15490 | 15480 | 3679 |
| 489 | 20230706 | 105200 | 1216549190 | 15490 | 15490 | 15490 | 15480 | 313 |
| 490 | 20230706 | 105100 | 1211700840 | 15490 | 15490 | 15490 | 15490 | 45 |
| 491 | 20230706 | 105000 | 1211003790 | 15490 | 15490 | 15490 | 15490 | 236 |
| 492 | 20230706 | 104900 | 1207348150 | 15500 | 15500 | 15510 | 15490 | 983 |
| 493 | 20230706 | 104800 | 1192119170 | 15510 | 15510 | 15510 | 15510 | 152 |
| 494 | 20230706 | 104700 | 1189761650 | 15510 | 15510 | 15510 | 15510 | 1 |
| 495 | 20230706 | 104600 | 1189746140 | 15510 | 15520 | 15520 | 15500 | 314 |
| 496 | 20230706 | 104500 | 1184875870 | 15510 | 15510 | 15510 | 15510 | 15 |
| 497 | 20230706 | 104400 | 1184643220 | 15510 | 15520 | 15520 | 15510 | 97 |
| 498 | 20230706 | 104300 | 1183138440 | 15510 | 15510 | 15520 | 15510 | 48 |
| 499 | 20230706 | 104200 | 1182393950 | 15510 | 15520 | 15520 | 15510 | 139 |
| 500 | 20230706 | 104100 | 1180237960 | 15520 | 15520 | 15520 | 15520 | 15 |
| 501 | 20230706 | 104000 | 1180005160 | 15520 | 15520 | 15520 | 15510 | 40 |
| 502 | 20230706 | 103900 | 1179384630 | 15510 | 15520 | 15520 | 15510 | 494 |
| 503 | 20230706 | 103800 | 1171722100 | 15520 | 15530 | 15530 | 15520 | 110 |
| 504 | 20230706 | 103700 | 1170014880 | 15530 | 15540 | 15540 | 15530 | 584 |
| 505 | 20230706 | 103600 | 1160940940 | 15540 | 15530 | 15540 | 15530 | 361 |
| 506 | 20230706 | 103500 | 1155331020 | 15530 | 15520 | 15530 | 15520 | 314 |
| 507 | 20230706 | 103400 | 1150455390 | 15510 | 15510 | 15510 | 15510 | 179 |
| 508 | 20230706 | 103300 | 1147679100 | 15500 | 15500 | 15500 | 15500 | 6 |
| 509 | 20230706 | 103200 | 1147586100 | 15500 | 15500 | 15500 | 15500 | 52 |
| 510 | 20230706 | 103100 | 1146780100 | 15530 | 15490 | 15530 | 15490 | 1387 |
| 511 | 20230706 | 103000 | 1125274790 | 15490 | 15490 | 15490 | 15490 | 368 |
| 512 | 20230706 | 102900 | 1119574470 | 15490 | 15490 | 15490 | 15490 | 38 |
| 513 | 20230706 | 102800 | 1118985850 | 15490 | 15490 | 15490 | 15490 | 262 |
| 514 | 20230706 | 102700 | 1114927470 | 15490 | 15490 | 15490 | 15490 | 1207 |
| 515 | 20230706 | 102600 | 1096231040 | 15490 | 15500 | 15500 | 15490 | 148 |
| 516 | 20230706 | 102500 | 1093937160 | 15500 | 15510 | 15510 | 15500 | 26 |
| 517 | 20230706 | 102400 | 1093533950 | 15510 | 15510 | 15510 | 15510 | 6 |
| 518 | 20230706 | 102300 | 1093440890 | 15500 | 15500 | 15500 | 15500 | 475 |
| 519 | 20230706 | 102200 | 1086078390 | 15500 | 15510 | 15510 | 15500 | 157 |
| 520 | 20230706 | 102100 | 1083644240 | 15510 | 15510 | 15510 | 15510 | 65 |
| 521 | 20230706 | 102000 | 1082636090 | 15510 | 15520 | 15520 | 15510 | 119 |
| 522 | 20230706 | 101900 | 1080790350 | 15520 | 15520 | 15520 | 15510 | 153 |
| 523 | 20230706 | 101800 | 1078417140 | 15520 | 15520 | 15520 | 15520 | 15 |
| 524 | 20230706 | 101700 | 1078184340 | 15520 | 15520 | 15520 | 15520 | 93 |
| 525 | 20230706 | 101600 | 1076740980 | 15520 | 15520 | 15520 | 15520 | 100 |
| 526 | 20230706 | 101500 | 1075188980 | 15520 | 15520 | 15520 | 15520 | 315 |
| 527 | 20230706 | 101400 | 1070300180 | 15520 | 15540 | 15550 | 15520 | 186 |
| 528 | 20230706 | 101300 | 1067408760 | 15540 | 15520 | 15540 | 15520 | 248 |
| 529 | 20230706 | 101200 | 1063558960 | 15520 | 15500 | 15520 | 15500 | 1361 |
| 530 | 20230706 | 101100 | 1042452730 | 15490 | 15490 | 15490 | 15490 | 0 |
| 531 | 20230706 | 101000 | 1042452730 | 15490 | 15510 | 15510 | 15490 | 207 |
| 532 | 20230706 | 100900 | 1039244330 | 15510 | 15510 | 15510 | 15510 | 72 |
| 533 | 20230706 | 100800 | 1038127610 | 15500 | 15510 | 15510 | 15480 | 1044 |
| 534 | 20230706 | 100700 | 1021947960 | 15510 | 15500 | 15510 | 15500 | 20 |
| 535 | 20230706 | 100600 | 1021637940 | 15500 | 15510 | 15550 | 15500 | 343 |
| 536 | 20230706 | 100500 | 1016314640 | 15500 | 15510 | 15510 | 15500 | 28 |
| 537 | 20230706 | 100400 | 1015880370 | 15510 | 15500 | 15510 | 15500 | 17 |
| 538 | 20230706 | 100300 | 1015616800 | 15500 | 15480 | 15500 | 15480 | 110 |
| 539 | 20230706 | 100200 | 1013912120 | 15480 | 15460 | 15480 | 15460 | 1388 |
| 540 | 20230706 | 100100 | 992436660 | 15470 | 15490 | 15490 | 15470 | 164 |
| 541 | 20230706 | 100000 | 989898350 | 15490 | 15490 | 15490 | 15490 | 0 |
| 542 | 20230706 | 095900 | 989898350 | 15490 | 15500 | 15500 | 15490 | 35 |
| 543 | 20230706 | 095800 | 989356180 | 15490 | 15540 | 15540 | 15490 | 2023 |
| 544 | 20230706 | 095700 | 957992280 | 15540 | 15540 | 15540 | 15540 | 292 |
| 545 | 20230706 | 095600 | 953454600 | 15550 | 15550 | 15550 | 15550 | 1 |
| 546 | 20230706 | 095500 | 953439050 | 15550 | 15540 | 15550 | 15540 | 45 |
| 547 | 20230706 | 095400 | 952739700 | 15540 | 15540 | 15540 | 15540 | 168 |
| 548 | 20230706 | 095300 | 950128980 | 15540 | 15540 | 15540 | 15540 | 0 |
| 549 | 20230706 | 095200 | 950128980 | 15540 | 15590 | 15590 | 15540 | 67 |
| 550 | 20230706 | 095100 | 949087750 | 15590 | 15530 | 15590 | 15520 | 540 |
| 551 | 20230706 | 095000 | 940693610 | 15530 | 15540 | 15580 | 15530 | 410 |
| 552 | 20230706 | 094900 | 934315970 | 15540 | 15530 | 15540 | 15520 | 764 |
| 553 | 20230706 | 094800 | 922444700 | 15530 | 15510 | 15530 | 15500 | 646 |
| 554 | 20230706 | 094700 | 912420850 | 15500 | 15500 | 15510 | 15500 | 800 |
| 555 | 20230706 | 094600 | 900020000 | 15500 | 15510 | 15510 | 15500 | 643 |
| 556 | 20230706 | 094500 | 890048050 | 15510 | 15500 | 15510 | 15500 | 327 |
| 557 | 20230706 | 094400 | 884978800 | 15500 | 15500 | 15510 | 15500 | 319 |
| 558 | 20230706 | 094300 | 880032790 | 15510 | 15510 | 15510 | 15510 | 269 |
| 559 | 20230706 | 094200 | 875860600 | 15510 | 15510 | 15510 | 15500 | 182 |
| 560 | 20230706 | 094100 | 873038280 | 15510 | 15510 | 15520 | 15510 | 218 |
| 561 | 20230706 | 094000 | 869657040 | 15510 | 15520 | 15530 | 15510 | 252 |
| 562 | 20230706 | 093900 | 865746710 | 15520 | 15520 | 15530 | 15520 | 77 |
| 563 | 20230706 | 093800 | 864551610 | 15530 | 15530 | 15530 | 15520 | 147 |
| 564 | 20230706 | 093700 | 862268970 | 15530 | 15550 | 15550 | 15520 | 359 |
| 565 | 20230706 | 093600 | 856694700 | 15550 | 15510 | 15550 | 15510 | 9 |
| 566 | 20230706 | 093500 | 856555070 | 15510 | 15550 | 15550 | 15510 | 26 |
| 567 | 20230706 | 093400 | 856150850 | 15550 | 15540 | 15560 | 15540 | 2133 |
| 568 | 20230706 | 093300 | 822970050 | 15540 | 15500 | 15540 | 15450 | 667 |
| 569 | 20230706 | 093200 | 812624280 | 15440 | 15490 | 15490 | 15440 | 1122 |
| 570 | 20230706 | 093100 | 795278480 | 15490 | 15440 | 15490 | 15440 | 595 |
| 571 | 20230706 | 093000 | 786087490 | 15440 | 15450 | 15450 | 15440 | 160 |
| 572 | 20230706 | 092900 | 783616570 | 15440 | 15450 | 15450 | 15440 | 153 |
| 573 | 20230706 | 092800 | 781253450 | 15450 | 15430 | 15450 | 15430 | 98 |
| 574 | 20230706 | 092700 | 779740500 | 15430 | 15430 | 15430 | 15430 | 262 |
| 575 | 20230706 | 092600 | 775697840 | 15430 | 15410 | 15430 | 15410 | 470 |
| 576 | 20230706 | 092500 | 768448700 | 15410 | 15390 | 15410 | 15390 | 1332 |
| 577 | 20230706 | 092400 | 747930680 | 15390 | 15400 | 15410 | 15380 | 1245 |
| 578 | 20230706 | 092300 | 728750280 | 15390 | 15400 | 15410 | 15380 | 978 |
| 579 | 20230706 | 092200 | 713695330 | 15380 | 15390 | 15400 | 15370 | 1120 |
| 580 | 20230706 | 092100 | 696470830 | 15390 | 15410 | 15420 | 15380 | 800 |
| 581 | 20230706 | 092000 | 684158490 | 15410 | 15380 | 15410 | 15370 | 5005 |
| 582 | 20230706 | 091900 | 607168960 | 15380 | 15490 | 15490 | 15370 | 9322 |
| 583 | 20230706 | 091800 | 463287210 | 15500 | 15530 | 15530 | 15490 | 2625 |
| 584 | 20230706 | 091700 | 422588320 | 15540 | 15530 | 15540 | 15530 | 333 |
| 585 | 20230706 | 091600 | 417416380 | 15530 | 15530 | 15530 | 15520 | 563 |
| 586 | 20230706 | 091500 | 408673990 | 15530 | 15530 | 15530 | 15520 | 445 |
| 587 | 20230706 | 091400 | 401765250 | 15530 | 15520 | 15530 | 15520 | 788 |
| 588 | 20230706 | 091300 | 389531850 | 15520 | 15510 | 15520 | 15500 | 748 |
| 589 | 20230706 | 091200 | 377930200 | 15510 | 15490 | 15510 | 15490 | 973 |
| 590 | 20230706 | 091100 | 362853630 | 15490 | 15490 | 15500 | 15480 | 1384 |
| 591 | 20230706 | 091000 | 341420700 | 15480 | 15560 | 15560 | 15480 | 5309 |
| 592 | 20230706 | 090900 | 259015450 | 15560 | 15550 | 15560 | 15550 | 865 |
| 593 | 20230706 | 090800 | 245558380 | 15560 | 15550 | 15560 | 15550 | 533 |
| 594 | 20230706 | 090700 | 237267840 | 15570 | 15620 | 15630 | 15560 | 5528 |
| 595 | 20230706 | 090600 | 151023210 | 15620 | 15620 | 15630 | 15620 | 2418 |
| 596 | 20230706 | 090500 | 113248140 | 15630 | 15630 | 15720 | 15620 | 1290 |
| 597 | 20230706 | 090400 | 93086000 | 15630 | 15640 | 15650 | 15620 | 1097 |
| 598 | 20230706 | 090300 | 75935880 | 15640 | 15720 | 15720 | 15640 | 1730 |
| 599 | 20230706 | 090200 | 48794480 | 15730 | 15740 | 15740 | 15730 | 180 |
| 600 | 20230706 | 090100 | 45962930 | 15790 | 15720 | 15790 | 15700 | 1071 |
| 601 | 20230706 | 090000 | 29133500 | 15730 | 15860 | 15860 | 15730 | 1840 |