29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 185500 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 20586 |
| 3 | 20230705 | 185400 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 4 | 20230705 | 185300 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 5 | 20230705 | 185200 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 6 | 20230705 | 185100 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 7 | 20230705 | 185000 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 8 | 20230705 | 184900 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 9 | 20230705 | 184800 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 10 | 20230705 | 184700 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 11 | 20230705 | 184600 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 12 | 20230705 | 184500 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 13 | 20230705 | 184400 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 14 | 20230705 | 184300 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 15 | 20230705 | 184200 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 16 | 20230705 | 184100 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 17 | 20230705 | 184000 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 18 | 20230705 | 183900 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 19 | 20230705 | 183800 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 20 | 20230705 | 183700 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 21 | 20230705 | 183600 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 22 | 20230705 | 183500 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 23 | 20230705 | 183400 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 24 | 20230705 | 183300 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 25 | 20230705 | 183200 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 26 | 20230705 | 183100 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 27 | 20230705 | 183000 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 28 | 20230705 | 182900 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 29 | 20230705 | 182800 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 30 | 20230705 | 182700 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 31 | 20230705 | 182600 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 32 | 20230705 | 182500 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 20586 |
| 33 | 20230705 | 182400 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 34 | 20230705 | 182300 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 35 | 20230705 | 182200 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 36 | 20230705 | 182100 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 37 | 20230705 | 182000 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 38 | 20230705 | 181900 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 39 | 20230705 | 181800 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 40 | 20230705 | 181700 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 41 | 20230705 | 181600 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 42 | 20230705 | 181500 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 43 | 20230705 | 181400 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 44 | 20230705 | 181300 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 45 | 20230705 | 181200 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 46 | 20230705 | 181100 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 47 | 20230705 | 181000 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 48 | 20230705 | 180900 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 49 | 20230705 | 180800 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 50 | 20230705 | 180700 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 51 | 20230705 | 180600 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 52 | 20230705 | 180500 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 53 | 20230705 | 180400 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 54 | 20230705 | 180300 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 55 | 20230705 | 180200 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 56 | 20230705 | 180100 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 57 | 20230705 | 180000 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 58 | 20230705 | 175900 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 59 | 20230705 | 175800 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 60 | 20230705 | 175700 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 61 | 20230705 | 175600 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 62 | 20230705 | 175500 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 20586 |
| 63 | 20230705 | 175400 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 64 | 20230705 | 175300 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 65 | 20230705 | 175200 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 66 | 20230705 | 175100 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 67 | 20230705 | 175000 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 68 | 20230705 | 174900 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 69 | 20230705 | 174800 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 70 | 20230705 | 174700 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 71 | 20230705 | 174600 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 72 | 20230705 | 174500 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 73 | 20230705 | 174400 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 74 | 20230705 | 174300 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 75 | 20230705 | 174200 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 76 | 20230705 | 174100 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 77 | 20230705 | 174000 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 78 | 20230705 | 173900 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 79 | 20230705 | 173800 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 80 | 20230705 | 173700 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 81 | 20230705 | 173600 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 82 | 20230705 | 173500 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 83 | 20230705 | 173400 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 84 | 20230705 | 173300 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 85 | 20230705 | 173200 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 86 | 20230705 | 173100 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 87 | 20230705 | 173000 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 88 | 20230705 | 172900 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 89 | 20230705 | 172800 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 90 | 20230705 | 172700 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 91 | 20230705 | 172600 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 92 | 20230705 | 172500 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 20586 |
| 93 | 20230705 | 172400 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 94 | 20230705 | 172300 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 95 | 20230705 | 172200 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 96 | 20230705 | 172100 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 97 | 20230705 | 172000 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 98 | 20230705 | 171900 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 99 | 20230705 | 171800 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 100 | 20230705 | 171700 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 101 | 20230705 | 171600 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 102 | 20230705 | 171500 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 103 | 20230705 | 171400 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 104 | 20230705 | 171300 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 105 | 20230705 | 171200 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 106 | 20230705 | 171100 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 107 | 20230705 | 171000 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 108 | 20230705 | 170900 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 109 | 20230705 | 170800 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 110 | 20230705 | 170700 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 111 | 20230705 | 170600 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 112 | 20230705 | 170500 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 113 | 20230705 | 170400 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 114 | 20230705 | 170300 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 115 | 20230705 | 170200 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 116 | 20230705 | 170100 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 117 | 20230705 | 170000 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 118 | 20230705 | 165900 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 119 | 20230705 | 165800 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 120 | 20230705 | 165700 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 121 | 20230705 | 165600 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 122 | 20230705 | 165500 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 20586 |
| 123 | 20230705 | 165400 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 124 | 20230705 | 165300 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 125 | 20230705 | 165200 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 126 | 20230705 | 165100 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 127 | 20230705 | 165000 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 128 | 20230705 | 164900 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 129 | 20230705 | 164800 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 130 | 20230705 | 164700 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 131 | 20230705 | 164600 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 132 | 20230705 | 164500 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 133 | 20230705 | 164400 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 134 | 20230705 | 164300 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 135 | 20230705 | 164200 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 136 | 20230705 | 164100 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 137 | 20230705 | 164000 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 138 | 20230705 | 163900 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 139 | 20230705 | 163800 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 140 | 20230705 | 163700 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 141 | 20230705 | 163600 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 142 | 20230705 | 163500 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 143 | 20230705 | 163400 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 144 | 20230705 | 163300 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 145 | 20230705 | 163200 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 146 | 20230705 | 163100 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 147 | 20230705 | 163000 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 148 | 20230705 | 162900 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 149 | 20230705 | 162800 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 150 | 20230705 | 162700 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 151 | 20230705 | 162600 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 152 | 20230705 | 162500 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 20586 |
| 153 | 20230705 | 162400 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 154 | 20230705 | 162300 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 155 | 20230705 | 162200 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 156 | 20230705 | 162100 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 157 | 20230705 | 162000 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 158 | 20230705 | 161900 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 159 | 20230705 | 161800 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 160 | 20230705 | 161700 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 161 | 20230705 | 161600 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 162 | 20230705 | 161500 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 163 | 20230705 | 161400 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 164 | 20230705 | 161300 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 165 | 20230705 | 161200 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 166 | 20230705 | 161100 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 167 | 20230705 | 161000 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 168 | 20230705 | 160900 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 169 | 20230705 | 160800 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 170 | 20230705 | 160700 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 171 | 20230705 | 160600 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 172 | 20230705 | 160500 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 173 | 20230705 | 160400 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 174 | 20230705 | 160300 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 175 | 20230705 | 160200 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 176 | 20230705 | 160100 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 177 | 20230705 | 160000 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 178 | 20230705 | 155900 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 179 | 20230705 | 155800 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 180 | 20230705 | 155700 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 181 | 20230705 | 155600 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 182 | 20230705 | 155500 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 20586 |
| 183 | 20230705 | 155400 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 184 | 20230705 | 155300 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 185 | 20230705 | 155200 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 186 | 20230705 | 155100 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 187 | 20230705 | 155000 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 188 | 20230705 | 154900 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 189 | 20230705 | 154800 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 190 | 20230705 | 154700 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 191 | 20230705 | 154600 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 192 | 20230705 | 154500 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 193 | 20230705 | 154400 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 194 | 20230705 | 154300 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 195 | 20230705 | 154200 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 196 | 20230705 | 154100 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 197 | 20230705 | 154000 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 198 | 20230705 | 153900 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 199 | 20230705 | 153800 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 200 | 20230705 | 153700 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 201 | 20230705 | 153600 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 202 | 20230705 | 153500 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 203 | 20230705 | 153400 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 204 | 20230705 | 153300 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 205 | 20230705 | 153200 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 206 | 20230705 | 153100 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 0 |
| 207 | 20230705 | 153000 | 2663004878 | 1522 | 1522 | 1522 | 1522 | 20586 |
| 208 | 20230705 | 152900 | 2631672986 | 1520 | 1520 | 1520 | 1520 | 0 |
| 209 | 20230705 | 152800 | 2631672986 | 1520 | 1520 | 1520 | 1520 | 0 |
| 210 | 20230705 | 152700 | 2631672986 | 1520 | 1520 | 1520 | 1520 | 0 |
| 211 | 20230705 | 152600 | 2631672986 | 1520 | 1520 | 1520 | 1520 | 0 |
| 212 | 20230705 | 152500 | 2631672986 | 1520 | 1520 | 1520 | 1520 | 0 |
| 213 | 20230705 | 152400 | 2631672986 | 1520 | 1520 | 1520 | 1520 | 0 |
| 214 | 20230705 | 152300 | 2631672986 | 1520 | 1520 | 1520 | 1520 | 0 |
| 215 | 20230705 | 152200 | 2631672986 | 1520 | 1520 | 1520 | 1520 | 0 |
| 216 | 20230705 | 152100 | 2631672986 | 1520 | 1520 | 1520 | 1520 | 0 |
| 217 | 20230705 | 152000 | 2631672986 | 1520 | 1520 | 1520 | 1520 | 0 |
| 218 | 20230705 | 151900 | 2631672986 | 1520 | 1521 | 1522 | 1520 | 4572 |
| 219 | 20230705 | 151800 | 2624718760 | 1521 | 1521 | 1521 | 1520 | 3446 |
| 220 | 20230705 | 151700 | 2619477531 | 1520 | 1519 | 1522 | 1519 | 12362 |
| 221 | 20230705 | 151600 | 2600695684 | 1518 | 1519 | 1519 | 1517 | 7467 |
| 222 | 20230705 | 151500 | 2589357682 | 1520 | 1520 | 1520 | 1520 | 4536 |
| 223 | 20230705 | 151400 | 2582462962 | 1520 | 1521 | 1522 | 1520 | 6050 |
| 224 | 20230705 | 151300 | 2573265693 | 1521 | 1521 | 1521 | 1521 | 300 |
| 225 | 20230705 | 151200 | 2572809393 | 1521 | 1521 | 1522 | 1520 | 1884 |
| 226 | 20230705 | 151100 | 2569944545 | 1521 | 1522 | 1522 | 1521 | 3298 |
| 227 | 20230705 | 151000 | 2564926337 | 1523 | 1522 | 1523 | 1522 | 1901 |
| 228 | 20230705 | 150900 | 2562031514 | 1522 | 1524 | 1524 | 1522 | 3170 |
| 229 | 20230705 | 150800 | 2557203913 | 1523 | 1523 | 1524 | 1523 | 3682 |
| 230 | 20230705 | 150700 | 2551596157 | 1523 | 1522 | 1523 | 1522 | 509 |
| 231 | 20230705 | 150600 | 2550821239 | 1522 | 1522 | 1522 | 1522 | 2075 |
| 232 | 20230705 | 150500 | 2547663089 | 1523 | 1523 | 1523 | 1522 | 1050 |
| 233 | 20230705 | 150400 | 2546064463 | 1524 | 1523 | 1524 | 1522 | 3693 |
| 234 | 20230705 | 150300 | 2540440798 | 1523 | 1523 | 1523 | 1521 | 3076 |
| 235 | 20230705 | 150200 | 2535757974 | 1521 | 1521 | 1521 | 1519 | 11239 |
| 236 | 20230705 | 150100 | 2518680155 | 1521 | 1520 | 1522 | 1520 | 2613 |
| 237 | 20230705 | 150000 | 2514706995 | 1520 | 1522 | 1524 | 1520 | 13475 |
| 238 | 20230705 | 145900 | 2494211359 | 1521 | 1521 | 1521 | 1521 | 2034 |
| 239 | 20230705 | 145800 | 2491117645 | 1521 | 1523 | 1524 | 1521 | 9529 |
| 240 | 20230705 | 145700 | 2476620312 | 1524 | 1526 | 1526 | 1524 | 9196 |
| 241 | 20230705 | 145600 | 2462601632 | 1526 | 1521 | 1527 | 1521 | 9556 |
| 242 | 20230705 | 145500 | 2448035345 | 1521 | 1519 | 1521 | 1519 | 11706 |
| 243 | 20230705 | 145400 | 2430235323 | 1519 | 1521 | 1521 | 1519 | 7042 |
| 244 | 20230705 | 145300 | 2419533856 | 1521 | 1520 | 1522 | 1520 | 13663 |
| 245 | 20230705 | 145200 | 2398752340 | 1521 | 1514 | 1521 | 1513 | 31930 |
| 246 | 20230705 | 145100 | 2350328316 | 1512 | 1512 | 1514 | 1512 | 3940 |
| 247 | 20230705 | 145000 | 2344368504 | 1512 | 1510 | 1512 | 1510 | 2782 |
| 248 | 20230705 | 144900 | 2340167132 | 1510 | 1510 | 1510 | 1510 | 1821 |
| 249 | 20230705 | 144800 | 2337417422 | 1512 | 1510 | 1512 | 1510 | 1302 |
| 250 | 20230705 | 144700 | 2335451198 | 1510 | 1511 | 1511 | 1510 | 3086 |
| 251 | 20230705 | 144600 | 2330790862 | 1511 | 1513 | 1514 | 1511 | 4562 |
| 252 | 20230705 | 144500 | 2323893401 | 1514 | 1514 | 1514 | 1514 | 0 |
| 253 | 20230705 | 144400 | 2323893401 | 1514 | 1514 | 1514 | 1514 | 914 |
| 254 | 20230705 | 144300 | 2322509605 | 1514 | 1513 | 1514 | 1513 | 404 |
| 255 | 20230705 | 144200 | 2321898041 | 1513 | 1512 | 1513 | 1512 | 933 |
| 256 | 20230705 | 144100 | 2320487322 | 1512 | 1512 | 1512 | 1512 | 301 |
| 257 | 20230705 | 144000 | 2320032210 | 1512 | 1512 | 1512 | 1511 | 118 |
| 258 | 20230705 | 143900 | 2319853901 | 1512 | 1511 | 1512 | 1511 | 834 |
| 259 | 20230705 | 143800 | 2318593687 | 1510 | 1512 | 1512 | 1510 | 6467 |
| 260 | 20230705 | 143700 | 2308822395 | 1512 | 1511 | 1512 | 1511 | 1430 |
| 261 | 20230705 | 143600 | 2306661294 | 1511 | 1512 | 1512 | 1511 | 1752 |
| 262 | 20230705 | 143500 | 2304012332 | 1512 | 1512 | 1512 | 1512 | 863 |
| 263 | 20230705 | 143400 | 2302707476 | 1512 | 1512 | 1512 | 1512 | 808 |
| 264 | 20230705 | 143300 | 2301485780 | 1513 | 1513 | 1513 | 1512 | 780 |
| 265 | 20230705 | 143200 | 2300306418 | 1513 | 1512 | 1513 | 1512 | 57 |
| 266 | 20230705 | 143100 | 2300220225 | 1513 | 1512 | 1513 | 1512 | 1317 |
| 267 | 20230705 | 143000 | 2298227626 | 1512 | 1512 | 1512 | 1512 | 0 |
| 268 | 20230705 | 142900 | 2298227626 | 1512 | 1511 | 1512 | 1511 | 574 |
| 269 | 20230705 | 142800 | 2297360058 | 1511 | 1511 | 1511 | 1511 | 11 |
| 270 | 20230705 | 142700 | 2297343437 | 1511 | 1509 | 1511 | 1509 | 3305 |
| 271 | 20230705 | 142600 | 2292352039 | 1510 | 1510 | 1510 | 1510 | 0 |
| 272 | 20230705 | 142500 | 2292352039 | 1510 | 1509 | 1510 | 1509 | 51 |
| 273 | 20230705 | 142400 | 2292275079 | 1509 | 1509 | 1509 | 1509 | 2302 |
| 274 | 20230705 | 142300 | 2288801361 | 1509 | 1509 | 1509 | 1508 | 1408 |
| 275 | 20230705 | 142200 | 2286677645 | 1510 | 1510 | 1510 | 1509 | 3062 |
| 276 | 20230705 | 142100 | 2282055174 | 1509 | 1511 | 1512 | 1509 | 3610 |
| 277 | 20230705 | 142000 | 2276601183 | 1512 | 1514 | 1514 | 1512 | 786 |
| 278 | 20230705 | 141900 | 2275412213 | 1514 | 1513 | 1514 | 1512 | 719 |
| 279 | 20230705 | 141800 | 2274324349 | 1513 | 1513 | 1513 | 1513 | 0 |
| 280 | 20230705 | 141700 | 2274324349 | 1513 | 1513 | 1513 | 1513 | 3690 |
| 281 | 20230705 | 141600 | 2268741379 | 1513 | 1513 | 1513 | 1513 | 557 |
| 282 | 20230705 | 141500 | 2267898638 | 1513 | 1512 | 1513 | 1512 | 798 |
| 283 | 20230705 | 141400 | 2266692061 | 1512 | 1510 | 1512 | 1509 | 7000 |
| 284 | 20230705 | 141300 | 2256125630 | 1511 | 1511 | 1511 | 1511 | 665 |
| 285 | 20230705 | 141200 | 2255120815 | 1513 | 1512 | 1513 | 1511 | 2764 |
| 286 | 20230705 | 141100 | 2250940546 | 1512 | 1511 | 1512 | 1511 | 2171 |
| 287 | 20230705 | 141000 | 2247659182 | 1511 | 1512 | 1512 | 1511 | 2237 |
| 288 | 20230705 | 140900 | 2244278993 | 1512 | 1512 | 1513 | 1511 | 4822 |
| 289 | 20230705 | 140800 | 2236985283 | 1513 | 1513 | 1513 | 1512 | 4679 |
| 290 | 20230705 | 140700 | 2229909063 | 1512 | 1514 | 1514 | 1512 | 976 |
| 291 | 20230705 | 140600 | 2228431710 | 1513 | 1513 | 1514 | 1513 | 3771 |
| 292 | 20230705 | 140500 | 2222726137 | 1513 | 1514 | 1514 | 1513 | 810 |
| 293 | 20230705 | 140400 | 2221500597 | 1514 | 1513 | 1514 | 1513 | 1836 |
| 294 | 20230705 | 140300 | 2218722678 | 1514 | 1514 | 1514 | 1513 | 136 |
| 295 | 20230705 | 140200 | 2218516907 | 1514 | 1515 | 1515 | 1514 | 2329 |
| 296 | 20230705 | 140100 | 2214990601 | 1514 | 1515 | 1515 | 1514 | 3008 |
| 297 | 20230705 | 140000 | 2210436424 | 1517 | 1513 | 1517 | 1513 | 12495 |
| 298 | 20230705 | 135900 | 2191510361 | 1512 | 1515 | 1515 | 1511 | 5545 |
| 299 | 20230705 | 135800 | 2183130284 | 1513 | 1515 | 1515 | 1513 | 397 |
| 300 | 20230705 | 135700 | 2182528831 | 1515 | 1515 | 1517 | 1515 | 3321 |
| 301 | 20230705 | 135600 | 2177497514 | 1516 | 1509 | 1516 | 1509 | 5602 |
| 302 | 20230705 | 135500 | 2169017267 | 1511 | 1513 | 1513 | 1508 | 21318 |
| 303 | 20230705 | 135400 | 2136832966 | 1512 | 1515 | 1516 | 1511 | 5677 |
| 304 | 20230705 | 135300 | 2128242489 | 1512 | 1514 | 1515 | 1511 | 11114 |
| 305 | 20230705 | 135200 | 2111429844 | 1511 | 1510 | 1516 | 1506 | 24185 |
| 306 | 20230705 | 135100 | 2074948725 | 1511 | 1514 | 1514 | 1507 | 42184 |
| 307 | 20230705 | 135000 | 2011321417 | 1511 | 1516 | 1519 | 1508 | 41859 |
| 308 | 20230705 | 134900 | 1948032466 | 1519 | 1511 | 1520 | 1511 | 15317 |
| 309 | 20230705 | 134800 | 1924848843 | 1512 | 1517 | 1519 | 1512 | 42983 |
| 310 | 20230705 | 134700 | 1859746618 | 1517 | 1521 | 1521 | 1514 | 31987 |
| 311 | 20230705 | 134600 | 1811242601 | 1521 | 1532 | 1532 | 1515 | 101571 |
| 312 | 20230705 | 134500 | 1656575839 | 1530 | 1534 | 1544 | 1529 | 90683 |
| 313 | 20230705 | 134400 | 1517359265 | 1536 | 1561 | 1563 | 1532 | 210949 |
| 314 | 20230705 | 134300 | 1190959041 | 1561 | 1528 | 1564 | 1524 | 266807 |
| 315 | 20230705 | 134200 | 777636620 | 1528 | 1522 | 1530 | 1522 | 25375 |
| 316 | 20230705 | 134100 | 738867539 | 1524 | 1524 | 1524 | 1522 | 6197 |
| 317 | 20230705 | 134000 | 729429637 | 1524 | 1526 | 1526 | 1524 | 3421 |
| 318 | 20230705 | 133900 | 724214721 | 1525 | 1523 | 1525 | 1523 | 5960 |
| 319 | 20230705 | 133800 | 715131191 | 1523 | 1523 | 1523 | 1523 | 0 |
| 320 | 20230705 | 133700 | 715131191 | 1523 | 1522 | 1523 | 1522 | 41 |
| 321 | 20230705 | 133600 | 715068788 | 1522 | 1523 | 1523 | 1522 | 5129 |
| 322 | 20230705 | 133500 | 707259378 | 1523 | 1523 | 1523 | 1522 | 1362 |
| 323 | 20230705 | 133400 | 705185159 | 1522 | 1523 | 1523 | 1522 | 103 |
| 324 | 20230705 | 133300 | 705028328 | 1525 | 1522 | 1525 | 1522 | 5000 |
| 325 | 20230705 | 133200 | 697408926 | 1521 | 1519 | 1521 | 1519 | 3350 |
| 326 | 20230705 | 133100 | 692316181 | 1520 | 1520 | 1520 | 1520 | 807 |
| 327 | 20230705 | 133000 | 691089541 | 1520 | 1519 | 1520 | 1519 | 307 |
| 328 | 20230705 | 132900 | 690623102 | 1519 | 1520 | 1520 | 1519 | 289 |
| 329 | 20230705 | 132800 | 690184030 | 1520 | 1520 | 1520 | 1520 | 140 |
| 330 | 20230705 | 132700 | 689971230 | 1520 | 1519 | 1520 | 1519 | 1097 |
| 331 | 20230705 | 132600 | 688304880 | 1519 | 1520 | 1520 | 1519 | 1392 |
| 332 | 20230705 | 132500 | 686189415 | 1520 | 1520 | 1520 | 1519 | 368 |
| 333 | 20230705 | 132400 | 685630163 | 1520 | 1520 | 1520 | 1519 | 6687 |
| 334 | 20230705 | 132300 | 675467600 | 1521 | 1521 | 1521 | 1521 | 66 |
| 335 | 20230705 | 132200 | 675367214 | 1520 | 1521 | 1521 | 1520 | 3004 |
| 336 | 20230705 | 132100 | 670798285 | 1523 | 1524 | 1524 | 1523 | 1145 |
| 337 | 20230705 | 132000 | 669054449 | 1522 | 1524 | 1524 | 1522 | 5999 |
| 338 | 20230705 | 131900 | 659916081 | 1524 | 1524 | 1525 | 1523 | 2449 |
| 339 | 20230705 | 131800 | 656184030 | 1524 | 1521 | 1524 | 1520 | 5605 |
| 340 | 20230705 | 131700 | 647648175 | 1522 | 1519 | 1522 | 1519 | 4996 |
| 341 | 20230705 | 131600 | 640051653 | 1520 | 1520 | 1520 | 1518 | 2768 |
| 342 | 20230705 | 131500 | 635848436 | 1520 | 1519 | 1520 | 1518 | 1832 |
| 343 | 20230705 | 131400 | 633065633 | 1518 | 1516 | 1518 | 1516 | 7021 |
| 344 | 20230705 | 131300 | 622415101 | 1516 | 1515 | 1516 | 1515 | 2963 |
| 345 | 20230705 | 131200 | 617923835 | 1515 | 1514 | 1515 | 1514 | 4328 |
| 346 | 20230705 | 131100 | 611368843 | 1514 | 1513 | 1514 | 1513 | 585 |
| 347 | 20230705 | 131000 | 610483155 | 1514 | 1514 | 1514 | 1513 | 1960 |
| 348 | 20230705 | 130900 | 607515770 | 1514 | 1514 | 1514 | 1514 | 0 |
| 349 | 20230705 | 130800 | 607515770 | 1514 | 1514 | 1514 | 1514 | 1 |
| 350 | 20230705 | 130700 | 607514256 | 1513 | 1513 | 1513 | 1513 | 12 |
| 351 | 20230705 | 130600 | 607496100 | 1514 | 1514 | 1514 | 1514 | 1 |
| 352 | 20230705 | 130500 | 607494586 | 1512 | 1512 | 1512 | 1512 | 0 |
| 353 | 20230705 | 130400 | 607494586 | 1512 | 1512 | 1512 | 1512 | 340 |
| 354 | 20230705 | 130300 | 606980506 | 1512 | 1512 | 1512 | 1512 | 1419 |
| 355 | 20230705 | 130200 | 604834978 | 1512 | 1512 | 1512 | 1512 | 1106 |
| 356 | 20230705 | 130100 | 603162706 | 1514 | 1514 | 1514 | 1514 | 0 |
| 357 | 20230705 | 130000 | 603162706 | 1514 | 1514 | 1514 | 1514 | 44 |
| 358 | 20230705 | 125900 | 603096090 | 1514 | 1514 | 1515 | 1514 | 664 |
| 359 | 20230705 | 125800 | 602090790 | 1514 | 1513 | 1514 | 1513 | 2605 |
| 360 | 20230705 | 125700 | 598146840 | 1513 | 1513 | 1513 | 1513 | 599 |
| 361 | 20230705 | 125600 | 597240553 | 1514 | 1513 | 1514 | 1513 | 2 |
| 362 | 20230705 | 125500 | 597237526 | 1515 | 1515 | 1515 | 1515 | 100 |
| 363 | 20230705 | 125400 | 597086026 | 1515 | 1515 | 1515 | 1515 | 124 |
| 364 | 20230705 | 125300 | 596898166 | 1514 | 1514 | 1514 | 1514 | 0 |
| 365 | 20230705 | 125200 | 596898166 | 1514 | 1516 | 1516 | 1514 | 363 |
| 366 | 20230705 | 125100 | 596347861 | 1516 | 1513 | 1517 | 1513 | 10346 |
| 367 | 20230705 | 125000 | 580677573 | 1513 | 1511 | 1513 | 1509 | 2488 |
| 368 | 20230705 | 124900 | 576915805 | 1511 | 1510 | 1511 | 1510 | 5213 |
| 369 | 20230705 | 124800 | 569044075 | 1510 | 1510 | 1510 | 1510 | 203 |
| 370 | 20230705 | 124700 | 568737545 | 1511 | 1511 | 1511 | 1511 | 134 |
| 371 | 20230705 | 124600 | 568535071 | 1510 | 1510 | 1510 | 1510 | 1301 |
| 372 | 20230705 | 124500 | 566570561 | 1511 | 1511 | 1511 | 1511 | 250 |
| 373 | 20230705 | 124400 | 566192811 | 1511 | 1511 | 1511 | 1511 | 704 |
| 374 | 20230705 | 124300 | 565129067 | 1512 | 1512 | 1512 | 1512 | 14 |
| 375 | 20230705 | 124200 | 565107899 | 1513 | 1513 | 1513 | 1513 | 660 |
| 376 | 20230705 | 124100 | 564109319 | 1513 | 1513 | 1513 | 1513 | 0 |
| 377 | 20230705 | 124000 | 564109319 | 1513 | 1512 | 1513 | 1512 | 227 |
| 378 | 20230705 | 123900 | 563766094 | 1513 | 1513 | 1513 | 1513 | 7 |
| 379 | 20230705 | 123800 | 563755503 | 1513 | 1513 | 1513 | 1513 | 3347 |
| 380 | 20230705 | 123700 | 558691492 | 1513 | 1514 | 1514 | 1513 | 31 |
| 381 | 20230705 | 123600 | 558644563 | 1512 | 1511 | 1514 | 1511 | 1361 |
| 382 | 20230705 | 123500 | 556586393 | 1511 | 1512 | 1513 | 1511 | 1427 |
| 383 | 20230705 | 123400 | 554429178 | 1510 | 1510 | 1510 | 1510 | 15 |
| 384 | 20230705 | 123300 | 554406528 | 1510 | 1510 | 1512 | 1510 | 1650 |
| 385 | 20230705 | 123200 | 551914728 | 1510 | 1510 | 1510 | 1510 | 125 |
| 386 | 20230705 | 123100 | 551725978 | 1510 | 1511 | 1511 | 1510 | 1312 |
| 387 | 20230705 | 123000 | 549743855 | 1513 | 1513 | 1513 | 1511 | 1312 |
| 388 | 20230705 | 122900 | 547760010 | 1513 | 1514 | 1514 | 1513 | 623 |
| 389 | 20230705 | 122800 | 546816789 | 1514 | 1515 | 1515 | 1514 | 831 |
| 390 | 20230705 | 122700 | 545558425 | 1515 | 1514 | 1515 | 1514 | 134 |
| 391 | 20230705 | 122600 | 545355525 | 1514 | 1513 | 1514 | 1513 | 326 |
| 392 | 20230705 | 122500 | 544862261 | 1513 | 1513 | 1513 | 1513 | 400 |
| 393 | 20230705 | 122400 | 544257061 | 1515 | 1515 | 1515 | 1515 | 1 |
| 394 | 20230705 | 122300 | 544255546 | 1515 | 1515 | 1515 | 1515 | 375 |
| 395 | 20230705 | 122200 | 543687421 | 1515 | 1515 | 1515 | 1512 | 1350 |
| 396 | 20230705 | 122100 | 541642747 | 1515 | 1515 | 1515 | 1515 | 901 |
| 397 | 20230705 | 122000 | 540277732 | 1515 | 1515 | 1515 | 1515 | 1013 |
| 398 | 20230705 | 121900 | 538743037 | 1515 | 1515 | 1515 | 1515 | 54 |
| 399 | 20230705 | 121800 | 538661227 | 1512 | 1512 | 1512 | 1512 | 55 |
| 400 | 20230705 | 121700 | 538578067 | 1512 | 1512 | 1512 | 1512 | 0 |
| 401 | 20230705 | 121600 | 538578067 | 1512 | 1513 | 1513 | 1512 | 300 |
| 402 | 20230705 | 121500 | 538124341 | 1512 | 1513 | 1513 | 1512 | 2800 |
| 403 | 20230705 | 121400 | 533890385 | 1512 | 1515 | 1515 | 1512 | 645 |
| 404 | 20230705 | 121300 | 532913645 | 1516 | 1517 | 1517 | 1510 | 6294 |
| 405 | 20230705 | 121200 | 523389827 | 1517 | 1516 | 1517 | 1515 | 5816 |
| 406 | 20230705 | 121100 | 514571217 | 1516 | 1512 | 1516 | 1512 | 51172 |
| 407 | 20230705 | 121000 | 437120602 | 1512 | 1512 | 1512 | 1511 | 1098 |
| 408 | 20230705 | 120900 | 435460655 | 1511 | 1510 | 1511 | 1510 | 1571 |
| 409 | 20230705 | 120800 | 433086886 | 1509 | 1510 | 1510 | 1509 | 1052 |
| 410 | 20230705 | 120700 | 431498367 | 1508 | 1508 | 1509 | 1508 | 3871 |
| 411 | 20230705 | 120600 | 425657653 | 1509 | 1509 | 1509 | 1509 | 66 |
| 412 | 20230705 | 120500 | 425558059 | 1509 | 1509 | 1509 | 1509 | 133 |
| 413 | 20230705 | 120400 | 425357362 | 1508 | 1508 | 1508 | 1508 | 6 |
| 414 | 20230705 | 120300 | 425348314 | 1508 | 1508 | 1508 | 1508 | 101 |
| 415 | 20230705 | 120200 | 425196006 | 1508 | 1508 | 1508 | 1508 | 13 |
| 416 | 20230705 | 120100 | 425176402 | 1507 | 1507 | 1507 | 1507 | 0 |
| 417 | 20230705 | 120000 | 425176402 | 1507 | 1507 | 1508 | 1507 | 230 |
| 418 | 20230705 | 115900 | 424829781 | 1508 | 1508 | 1508 | 1507 | 1471 |
| 419 | 20230705 | 115800 | 422611514 | 1508 | 1508 | 1508 | 1508 | 7 |
| 420 | 20230705 | 115700 | 422600958 | 1507 | 1507 | 1507 | 1507 | 3 |
| 421 | 20230705 | 115600 | 422596437 | 1507 | 1507 | 1507 | 1507 | 1 |
| 422 | 20230705 | 115500 | 422594930 | 1506 | 1506 | 1506 | 1506 | 3010 |
| 423 | 20230705 | 115400 | 418061870 | 1505 | 1505 | 1505 | 1505 | 0 |
| 424 | 20230705 | 115300 | 418061870 | 1505 | 1504 | 1505 | 1504 | 765 |
| 425 | 20230705 | 115200 | 416910646 | 1504 | 1504 | 1504 | 1504 | 203 |
| 426 | 20230705 | 115100 | 416605334 | 1504 | 1505 | 1505 | 1504 | 1980 |
| 427 | 20230705 | 115000 | 413625535 | 1507 | 1506 | 1507 | 1505 | 3411 |
| 428 | 20230705 | 114900 | 408485207 | 1506 | 1507 | 1507 | 1505 | 182 |
| 429 | 20230705 | 114800 | 408211180 | 1506 | 1506 | 1507 | 1505 | 1030 |
| 430 | 20230705 | 114700 | 406660503 | 1505 | 1507 | 1507 | 1505 | 590 |
| 431 | 20230705 | 114600 | 405771905 | 1506 | 1507 | 1507 | 1506 | 45 |
| 432 | 20230705 | 114500 | 405704123 | 1509 | 1506 | 1509 | 1505 | 106 |
| 433 | 20230705 | 114400 | 405544180 | 1505 | 1505 | 1505 | 1505 | 800 |
| 434 | 20230705 | 114300 | 404340180 | 1505 | 1505 | 1505 | 1505 | 0 |
| 435 | 20230705 | 114200 | 404340180 | 1505 | 1505 | 1505 | 1505 | 57 |
| 436 | 20230705 | 114100 | 404254395 | 1505 | 1505 | 1505 | 1505 | 34 |
| 437 | 20230705 | 114000 | 404203225 | 1505 | 1505 | 1505 | 1505 | 0 |
| 438 | 20230705 | 113900 | 404203225 | 1505 | 1505 | 1505 | 1505 | 100 |
| 439 | 20230705 | 113800 | 404052725 | 1505 | 1507 | 1507 | 1505 | 1000 |
| 440 | 20230705 | 113700 | 402547480 | 1509 | 1507 | 1509 | 1507 | 131 |
| 441 | 20230705 | 113600 | 402350015 | 1509 | 1507 | 1509 | 1507 | 55 |
| 442 | 20230705 | 113500 | 402267120 | 1506 | 1506 | 1506 | 1506 | 483 |
| 443 | 20230705 | 113400 | 401539722 | 1507 | 1507 | 1507 | 1507 | 0 |
| 444 | 20230705 | 113300 | 401539722 | 1507 | 1507 | 1507 | 1507 | 3 |
| 445 | 20230705 | 113200 | 401535201 | 1506 | 1507 | 1507 | 1506 | 918 |
| 446 | 20230705 | 113100 | 400152679 | 1506 | 1506 | 1506 | 1506 | 0 |
| 447 | 20230705 | 113000 | 400152679 | 1506 | 1507 | 1507 | 1506 | 1000 |
| 448 | 20230705 | 112900 | 398646658 | 1506 | 1506 | 1506 | 1506 | 50 |
| 449 | 20230705 | 112800 | 398571358 | 1506 | 1506 | 1506 | 1506 | 10 |
| 450 | 20230705 | 112700 | 398556298 | 1509 | 1509 | 1509 | 1509 | 62 |
| 451 | 20230705 | 112600 | 398462740 | 1509 | 1509 | 1509 | 1509 | 1 |
| 452 | 20230705 | 112500 | 398461231 | 1509 | 1509 | 1509 | 1509 | 1 |
| 453 | 20230705 | 112400 | 398459722 | 1505 | 1509 | 1509 | 1505 | 1141 |
| 454 | 20230705 | 112300 | 396741593 | 1505 | 1505 | 1505 | 1505 | 0 |
| 455 | 20230705 | 112200 | 396741593 | 1505 | 1508 | 1508 | 1505 | 2837 |
| 456 | 20230705 | 112100 | 392469540 | 1508 | 1509 | 1509 | 1508 | 1472 |
| 457 | 20230705 | 112000 | 390248436 | 1510 | 1510 | 1510 | 1510 | 1014 |
| 458 | 20230705 | 111900 | 388717296 | 1511 | 1511 | 1511 | 1511 | 1 |
| 459 | 20230705 | 111800 | 388715785 | 1511 | 1511 | 1511 | 1511 | 645 |
| 460 | 20230705 | 111700 | 387741190 | 1511 | 1511 | 1511 | 1511 | 367 |
| 461 | 20230705 | 111600 | 387186653 | 1511 | 1510 | 1512 | 1510 | 352 |
| 462 | 20230705 | 111500 | 386654830 | 1512 | 1510 | 1512 | 1510 | 1401 |
| 463 | 20230705 | 111400 | 384539318 | 1510 | 1511 | 1511 | 1510 | 1000 |
| 464 | 20230705 | 111300 | 383029317 | 1510 | 1512 | 1512 | 1510 | 500 |
| 465 | 20230705 | 111200 | 382273577 | 1510 | 1511 | 1511 | 1510 | 76 |
| 466 | 20230705 | 111100 | 382158816 | 1510 | 1512 | 1512 | 1510 | 3194 |
| 467 | 20230705 | 111000 | 377330288 | 1512 | 1512 | 1512 | 1512 | 661 |
| 468 | 20230705 | 110900 | 376330856 | 1512 | 1512 | 1512 | 1512 | 333 |
| 469 | 20230705 | 110800 | 375827360 | 1511 | 1511 | 1511 | 1511 | 0 |
| 470 | 20230705 | 110700 | 375827360 | 1511 | 1511 | 1511 | 1511 | 3904 |
| 471 | 20230705 | 110600 | 369928416 | 1511 | 1511 | 1511 | 1511 | 400 |
| 472 | 20230705 | 110500 | 369324016 | 1511 | 1512 | 1513 | 1511 | 2309 |
| 473 | 20230705 | 110400 | 365832839 | 1511 | 1511 | 1511 | 1511 | 1302 |
| 474 | 20230705 | 110300 | 363865517 | 1511 | 1513 | 1513 | 1511 | 829 |
| 475 | 20230705 | 110200 | 362612237 | 1513 | 1512 | 1513 | 1512 | 1271 |
| 476 | 20230705 | 110100 | 360689988 | 1513 | 1513 | 1513 | 1513 | 2256 |
| 477 | 20230705 | 110000 | 357276660 | 1513 | 1513 | 1513 | 1513 | 1019 |
| 478 | 20230705 | 105900 | 355734913 | 1512 | 1513 | 1513 | 1510 | 4162 |
| 479 | 20230705 | 105800 | 349447443 | 1513 | 1514 | 1514 | 1513 | 1560 |
| 480 | 20230705 | 105700 | 347086112 | 1513 | 1514 | 1515 | 1513 | 2536 |
| 481 | 20230705 | 105600 | 343247107 | 1514 | 1513 | 1515 | 1512 | 16193 |
| 482 | 20230705 | 105500 | 318726396 | 1512 | 1508 | 1512 | 1508 | 8110 |
| 483 | 20230705 | 105400 | 306478888 | 1508 | 1508 | 1509 | 1508 | 1764 |
| 484 | 20230705 | 105300 | 303817113 | 1508 | 1507 | 1508 | 1507 | 5739 |
| 485 | 20230705 | 105200 | 295164041 | 1507 | 1506 | 1507 | 1506 | 2094 |
| 486 | 20230705 | 105100 | 292009033 | 1506 | 1506 | 1506 | 1506 | 1117 |
| 487 | 20230705 | 105000 | 290326831 | 1507 | 1505 | 1507 | 1505 | 476 |
| 488 | 20230705 | 104900 | 289610151 | 1505 | 1505 | 1505 | 1505 | 400 |
| 489 | 20230705 | 104800 | 289008151 | 1507 | 1504 | 1507 | 1504 | 2921 |
| 490 | 20230705 | 104700 | 284611009 | 1505 | 1505 | 1505 | 1505 | 132 |
| 491 | 20230705 | 104600 | 284412349 | 1505 | 1505 | 1505 | 1505 | 1988 |
| 492 | 20230705 | 104500 | 281420409 | 1505 | 1504 | 1505 | 1504 | 189 |
| 493 | 20230705 | 104400 | 281136053 | 1504 | 1505 | 1505 | 1504 | 615 |
| 494 | 20230705 | 104300 | 280210593 | 1505 | 1505 | 1505 | 1505 | 2066 |
| 495 | 20230705 | 104200 | 277101263 | 1505 | 1505 | 1506 | 1505 | 3073 |
| 496 | 20230705 | 104100 | 272475826 | 1504 | 1504 | 1504 | 1504 | 758 |
| 497 | 20230705 | 104000 | 271335794 | 1504 | 1504 | 1504 | 1504 | 0 |
| 498 | 20230705 | 103900 | 271335794 | 1504 | 1504 | 1504 | 1504 | 300 |
| 499 | 20230705 | 103800 | 270884594 | 1502 | 1502 | 1502 | 1502 | 101 |
| 500 | 20230705 | 103700 | 270732892 | 1502 | 1502 | 1502 | 1502 | 527 |
| 501 | 20230705 | 103600 | 269941338 | 1502 | 1502 | 1502 | 1502 | 12 |
| 502 | 20230705 | 103500 | 269923314 | 1501 | 1501 | 1501 | 1501 | 328 |
| 503 | 20230705 | 103400 | 269430986 | 1501 | 1502 | 1502 | 1501 | 38 |
| 504 | 20230705 | 103300 | 269373947 | 1502 | 1502 | 1502 | 1502 | 0 |
| 505 | 20230705 | 103200 | 269373947 | 1502 | 1503 | 1503 | 1502 | 813 |
| 506 | 20230705 | 103100 | 268152518 | 1503 | 1504 | 1504 | 1503 | 606 |
| 507 | 20230705 | 103000 | 267241582 | 1505 | 1505 | 1505 | 1505 | 1 |
| 508 | 20230705 | 102900 | 267240077 | 1505 | 1505 | 1505 | 1505 | 41 |
| 509 | 20230705 | 102800 | 267178372 | 1505 | 1505 | 1505 | 1504 | 887 |
| 510 | 20230705 | 102700 | 265843442 | 1505 | 1504 | 1505 | 1504 | 381 |
| 511 | 20230705 | 102600 | 265270417 | 1504 | 1504 | 1504 | 1504 | 22 |
| 512 | 20230705 | 102500 | 265237329 | 1504 | 1502 | 1504 | 1501 | 1403 |
| 513 | 20230705 | 102400 | 263131069 | 1502 | 1502 | 1502 | 1502 | 753 |
| 514 | 20230705 | 102300 | 262000063 | 1502 | 1503 | 1503 | 1502 | 250 |
| 515 | 20230705 | 102200 | 261624463 | 1502 | 1503 | 1503 | 1502 | 580 |
| 516 | 20230705 | 102100 | 260753293 | 1502 | 1502 | 1502 | 1502 | 57 |
| 517 | 20230705 | 102000 | 260667679 | 1502 | 1504 | 1504 | 1502 | 67 |
| 518 | 20230705 | 101900 | 260567031 | 1504 | 1504 | 1504 | 1504 | 100 |
| 519 | 20230705 | 101800 | 260416631 | 1502 | 1502 | 1502 | 1502 | 1500 |
| 520 | 20230705 | 101700 | 258163631 | 1502 | 1502 | 1502 | 1502 | 1443 |
| 521 | 20230705 | 101600 | 255996245 | 1502 | 1503 | 1503 | 1502 | 981 |
| 522 | 20230705 | 101500 | 254522583 | 1503 | 1504 | 1504 | 1503 | 2567 |
| 523 | 20230705 | 101400 | 250663825 | 1505 | 1506 | 1506 | 1505 | 1119 |
| 524 | 20230705 | 101300 | 248979711 | 1506 | 1507 | 1507 | 1506 | 2348 |
| 525 | 20230705 | 101200 | 245442408 | 1507 | 1507 | 1507 | 1507 | 4729 |
| 526 | 20230705 | 101100 | 238315805 | 1507 | 1508 | 1508 | 1507 | 372 |
| 527 | 20230705 | 101000 | 237755200 | 1508 | 1507 | 1508 | 1505 | 10191 |
| 528 | 20230705 | 100900 | 222392926 | 1506 | 1506 | 1507 | 1506 | 5056 |
| 529 | 20230705 | 100800 | 214774515 | 1506 | 1505 | 1506 | 1505 | 615 |
| 530 | 20230705 | 100700 | 213848646 | 1505 | 1506 | 1506 | 1505 | 1309 |
| 531 | 20230705 | 100600 | 211878595 | 1504 | 1507 | 1507 | 1504 | 202 |
| 532 | 20230705 | 100500 | 211574631 | 1508 | 1508 | 1508 | 1507 | 3693 |
| 533 | 20230705 | 100400 | 206005794 | 1508 | 1505 | 1508 | 1505 | 7698 |
| 534 | 20230705 | 100300 | 194413573 | 1505 | 1503 | 1505 | 1502 | 1788 |
| 535 | 20230705 | 100200 | 191723382 | 1502 | 1502 | 1502 | 1502 | 685 |
| 536 | 20230705 | 100100 | 190694512 | 1501 | 1501 | 1501 | 1501 | 0 |
| 537 | 20230705 | 100000 | 190694512 | 1501 | 1501 | 1505 | 1501 | 11364 |
| 538 | 20230705 | 095900 | 173630017 | 1495 | 1500 | 1501 | 1495 | 1163 |
| 539 | 20230705 | 095800 | 171890916 | 1501 | 1501 | 1501 | 1501 | 2 |
| 540 | 20230705 | 095700 | 171887914 | 1501 | 1499 | 1502 | 1493 | 6011 |
| 541 | 20230705 | 095600 | 162889735 | 1500 | 1499 | 1500 | 1499 | 5478 |
| 542 | 20230705 | 095500 | 154672946 | 1499 | 1499 | 1499 | 1499 | 600 |
| 543 | 20230705 | 095400 | 153773546 | 1499 | 1498 | 1499 | 1498 | 44 |
| 544 | 20230705 | 095300 | 153707624 | 1498 | 1499 | 1500 | 1498 | 1909 |
| 545 | 20230705 | 095200 | 150844906 | 1499 | 1498 | 1499 | 1498 | 1756 |
| 546 | 20230705 | 095100 | 148212672 | 1498 | 1495 | 1498 | 1495 | 1628 |
| 547 | 20230705 | 095000 | 145774915 | 1495 | 1495 | 1495 | 1495 | 10 |
| 548 | 20230705 | 094900 | 145759965 | 1498 | 1498 | 1498 | 1494 | 555 |
| 549 | 20230705 | 094800 | 144929571 | 1498 | 1498 | 1498 | 1498 | 0 |
| 550 | 20230705 | 094700 | 144929571 | 1498 | 1498 | 1498 | 1498 | 1361 |
| 551 | 20230705 | 094600 | 142890793 | 1497 | 1497 | 1497 | 1497 | 400 |
| 552 | 20230705 | 094500 | 142291993 | 1497 | 1497 | 1497 | 1497 | 1001 |
| 553 | 20230705 | 094400 | 140793496 | 1494 | 1494 | 1494 | 1494 | 2000 |
| 554 | 20230705 | 094300 | 137805496 | 1494 | 1494 | 1495 | 1494 | 6741 |
| 555 | 20230705 | 094200 | 127732930 | 1494 | 1494 | 1494 | 1494 | 2293 |
| 556 | 20230705 | 094100 | 124307188 | 1494 | 1495 | 1495 | 1494 | 17 |
| 557 | 20230705 | 094000 | 124281774 | 1495 | 1495 | 1495 | 1495 | 4820 |
| 558 | 20230705 | 093900 | 117075874 | 1496 | 1495 | 1496 | 1495 | 684 |
| 559 | 20230705 | 093800 | 116052611 | 1498 | 1498 | 1498 | 1498 | 336 |
| 560 | 20230705 | 093700 | 115549283 | 1498 | 1496 | 1498 | 1496 | 802 |
| 561 | 20230705 | 093600 | 114348887 | 1495 | 1496 | 1498 | 1495 | 1803 |
| 562 | 20230705 | 093500 | 111650086 | 1496 | 1498 | 1498 | 1496 | 124 |
| 563 | 20230705 | 093400 | 111464572 | 1496 | 1498 | 1498 | 1496 | 4514 |
| 564 | 20230705 | 093300 | 104709693 | 1498 | 1498 | 1499 | 1498 | 630 |
| 565 | 20230705 | 093200 | 103765951 | 1499 | 1499 | 1499 | 1499 | 0 |
| 566 | 20230705 | 093100 | 103765951 | 1499 | 1497 | 1499 | 1497 | 2 |
| 567 | 20230705 | 093000 | 103762955 | 1496 | 1496 | 1496 | 1496 | 1 |
| 568 | 20230705 | 092900 | 103761459 | 1496 | 1496 | 1496 | 1496 | 0 |
| 569 | 20230705 | 092800 | 103761459 | 1496 | 1499 | 1499 | 1496 | 378 |
| 570 | 20230705 | 092700 | 103195047 | 1499 | 1499 | 1499 | 1499 | 136 |
| 571 | 20230705 | 092600 | 102991183 | 1499 | 1499 | 1499 | 1499 | 133 |
| 572 | 20230705 | 092500 | 102791816 | 1499 | 1500 | 1500 | 1499 | 98 |
| 573 | 20230705 | 092400 | 102644913 | 1499 | 1500 | 1501 | 1499 | 4101 |
| 574 | 20230705 | 092300 | 96494313 | 1503 | 1503 | 1503 | 1503 | 130 |
| 575 | 20230705 | 092200 | 96298923 | 1503 | 1503 | 1503 | 1503 | 143 |
| 576 | 20230705 | 092100 | 96083994 | 1503 | 1503 | 1503 | 1499 | 1701 |
| 577 | 20230705 | 092000 | 93528991 | 1502 | 1497 | 1502 | 1496 | 5823 |
| 578 | 20230705 | 091900 | 84793491 | 1497 | 1497 | 1497 | 1497 | 700 |
| 579 | 20230705 | 091800 | 83745591 | 1496 | 1496 | 1496 | 1496 | 1 |
| 580 | 20230705 | 091700 | 83744095 | 1499 | 1497 | 1499 | 1496 | 288 |
| 581 | 20230705 | 091600 | 83312929 | 1497 | 1500 | 1500 | 1497 | 1317 |
| 582 | 20230705 | 091500 | 81337495 | 1500 | 1500 | 1500 | 1500 | 48 |
| 583 | 20230705 | 091400 | 81265495 | 1500 | 1499 | 1500 | 1499 | 700 |
| 584 | 20230705 | 091300 | 80215678 | 1501 | 1499 | 1501 | 1499 | 1000 |
| 585 | 20230705 | 091200 | 78714831 | 1500 | 1495 | 1501 | 1495 | 709 |
| 586 | 20230705 | 091100 | 77653631 | 1495 | 1495 | 1500 | 1495 | 543 |
| 587 | 20230705 | 091000 | 76841246 | 1495 | 1500 | 1501 | 1495 | 3509 |
| 588 | 20230705 | 090900 | 71588356 | 1501 | 1499 | 1501 | 1496 | 5461 |
| 589 | 20230705 | 090800 | 63397754 | 1499 | 1498 | 1499 | 1498 | 3469 |
| 590 | 20230705 | 090700 | 58198124 | 1496 | 1499 | 1499 | 1496 | 1525 |
| 591 | 20230705 | 090600 | 55915924 | 1499 | 1499 | 1499 | 1499 | 50 |
| 592 | 20230705 | 090500 | 55840974 | 1499 | 1492 | 1499 | 1492 | 8112 |
| 593 | 20230705 | 090400 | 43724458 | 1493 | 1500 | 1502 | 1493 | 4156 |
| 594 | 20230705 | 090300 | 37513500 | 1500 | 1495 | 1500 | 1495 | 2706 |
| 595 | 20230705 | 090200 | 33463670 | 1496 | 1496 | 1496 | 1496 | 51 |
| 596 | 20230705 | 090100 | 33387374 | 1489 | 1488 | 1496 | 1486 | 2396 |
| 597 | 20230705 | 090000 | 29822273 | 1488 | 1490 | 1490 | 1486 | 20026 |