30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 183200 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 13438 |
| 3 | 20230721 | 183100 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 4 | 20230721 | 183000 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 5 | 20230721 | 182900 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 6 | 20230721 | 182800 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 7 | 20230721 | 182700 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 8 | 20230721 | 182600 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 9 | 20230721 | 182500 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 10 | 20230721 | 182400 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 11 | 20230721 | 182300 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 12 | 20230721 | 182200 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 13 | 20230721 | 182100 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 14 | 20230721 | 182000 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 15 | 20230721 | 181900 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 16 | 20230721 | 181800 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 17 | 20230721 | 181700 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 18 | 20230721 | 181600 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 19 | 20230721 | 181500 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 20 | 20230721 | 181400 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 21 | 20230721 | 181300 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 22 | 20230721 | 181200 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 23 | 20230721 | 181100 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 24 | 20230721 | 181000 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 25 | 20230721 | 180900 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 26 | 20230721 | 180800 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 27 | 20230721 | 180700 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 28 | 20230721 | 180600 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 29 | 20230721 | 180500 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 30 | 20230721 | 180400 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 31 | 20230721 | 180300 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 32 | 20230721 | 180200 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 13438 |
| 33 | 20230721 | 180100 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 34 | 20230721 | 180000 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 35 | 20230721 | 175900 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 36 | 20230721 | 175800 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 37 | 20230721 | 175700 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 38 | 20230721 | 175600 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 39 | 20230721 | 175500 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 40 | 20230721 | 175400 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 41 | 20230721 | 175300 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 42 | 20230721 | 175200 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 43 | 20230721 | 175100 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 44 | 20230721 | 175000 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 45 | 20230721 | 174900 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 46 | 20230721 | 174800 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 47 | 20230721 | 174700 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 48 | 20230721 | 174600 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 49 | 20230721 | 174500 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 50 | 20230721 | 174400 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 51 | 20230721 | 174300 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 52 | 20230721 | 174200 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 53 | 20230721 | 174100 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 54 | 20230721 | 174000 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 55 | 20230721 | 173900 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 56 | 20230721 | 173800 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 57 | 20230721 | 173700 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 58 | 20230721 | 173600 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 59 | 20230721 | 173500 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 60 | 20230721 | 173400 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 61 | 20230721 | 173300 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 62 | 20230721 | 173200 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 13438 |
| 63 | 20230721 | 173100 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 64 | 20230721 | 173000 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 65 | 20230721 | 172900 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 66 | 20230721 | 172800 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 67 | 20230721 | 172700 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 68 | 20230721 | 172600 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 69 | 20230721 | 172500 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 70 | 20230721 | 172400 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 71 | 20230721 | 172300 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 72 | 20230721 | 172200 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 73 | 20230721 | 172100 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 74 | 20230721 | 172000 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 75 | 20230721 | 171900 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 76 | 20230721 | 171800 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 77 | 20230721 | 171700 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 78 | 20230721 | 171600 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 79 | 20230721 | 171500 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 80 | 20230721 | 171400 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 81 | 20230721 | 171300 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 82 | 20230721 | 171200 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 83 | 20230721 | 171100 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 84 | 20230721 | 171000 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 85 | 20230721 | 170900 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 86 | 20230721 | 170800 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 87 | 20230721 | 170700 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 88 | 20230721 | 170600 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 89 | 20230721 | 170500 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 90 | 20230721 | 170400 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 91 | 20230721 | 170300 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 92 | 20230721 | 170200 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 13438 |
| 93 | 20230721 | 170100 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 94 | 20230721 | 170000 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 95 | 20230721 | 165900 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 96 | 20230721 | 165800 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 97 | 20230721 | 165700 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 98 | 20230721 | 165600 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 99 | 20230721 | 165500 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 100 | 20230721 | 165400 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 101 | 20230721 | 165300 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 102 | 20230721 | 165200 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 103 | 20230721 | 165100 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 104 | 20230721 | 165000 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 105 | 20230721 | 164900 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 106 | 20230721 | 164800 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 107 | 20230721 | 164700 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 108 | 20230721 | 164600 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 109 | 20230721 | 164500 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 110 | 20230721 | 164400 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 111 | 20230721 | 164300 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 112 | 20230721 | 164200 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 113 | 20230721 | 164100 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 114 | 20230721 | 164000 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 115 | 20230721 | 163900 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 116 | 20230721 | 163800 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 117 | 20230721 | 163700 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 118 | 20230721 | 163600 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 119 | 20230721 | 163500 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 120 | 20230721 | 163400 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 121 | 20230721 | 163300 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 122 | 20230721 | 163200 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 13438 |
| 123 | 20230721 | 163100 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 124 | 20230721 | 163000 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 125 | 20230721 | 162900 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 126 | 20230721 | 162800 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 127 | 20230721 | 162700 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 128 | 20230721 | 162600 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 129 | 20230721 | 162500 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 130 | 20230721 | 162400 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 131 | 20230721 | 162300 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 132 | 20230721 | 162200 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 133 | 20230721 | 162100 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 134 | 20230721 | 162000 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 135 | 20230721 | 161900 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 136 | 20230721 | 161800 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 137 | 20230721 | 161700 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 138 | 20230721 | 161600 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 139 | 20230721 | 161500 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 140 | 20230721 | 161400 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 141 | 20230721 | 161300 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 142 | 20230721 | 161200 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 143 | 20230721 | 161100 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 144 | 20230721 | 161000 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 145 | 20230721 | 160900 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 146 | 20230721 | 160800 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 147 | 20230721 | 160700 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 148 | 20230721 | 160600 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 149 | 20230721 | 160500 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 150 | 20230721 | 160400 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 151 | 20230721 | 160300 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 152 | 20230721 | 160200 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 13438 |
| 153 | 20230721 | 160100 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 154 | 20230721 | 160000 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 155 | 20230721 | 155900 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 156 | 20230721 | 155800 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 157 | 20230721 | 155700 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 158 | 20230721 | 155600 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 159 | 20230721 | 155500 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 160 | 20230721 | 155400 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 161 | 20230721 | 155300 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 162 | 20230721 | 155200 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 163 | 20230721 | 155100 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 164 | 20230721 | 155000 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 165 | 20230721 | 154900 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 166 | 20230721 | 154800 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 167 | 20230721 | 154700 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 168 | 20230721 | 154600 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 169 | 20230721 | 154500 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 170 | 20230721 | 154400 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 171 | 20230721 | 154300 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 172 | 20230721 | 154200 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 173 | 20230721 | 154100 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 174 | 20230721 | 154000 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 175 | 20230721 | 153900 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 176 | 20230721 | 153800 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 177 | 20230721 | 153700 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 178 | 20230721 | 153600 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 179 | 20230721 | 153500 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 180 | 20230721 | 153400 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 181 | 20230721 | 153300 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 182 | 20230721 | 153200 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 13438 |
| 183 | 20230721 | 153100 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 0 |
| 184 | 20230721 | 153000 | 3858976170 | 15420 | 15420 | 15420 | 15420 | 13438 |
| 185 | 20230721 | 152900 | 3651762210 | 15440 | 15440 | 15440 | 15440 | 0 |
| 186 | 20230721 | 152800 | 3651762210 | 15440 | 15440 | 15440 | 15440 | 0 |
| 187 | 20230721 | 152700 | 3651762210 | 15440 | 15440 | 15440 | 15440 | 0 |
| 188 | 20230721 | 152600 | 3651762210 | 15440 | 15440 | 15440 | 15440 | 0 |
| 189 | 20230721 | 152500 | 3651762210 | 15440 | 15440 | 15440 | 15440 | 0 |
| 190 | 20230721 | 152400 | 3651762210 | 15440 | 15440 | 15440 | 15440 | 0 |
| 191 | 20230721 | 152300 | 3651762210 | 15440 | 15440 | 15440 | 15440 | 0 |
| 192 | 20230721 | 152200 | 3651762210 | 15440 | 15440 | 15440 | 15440 | 0 |
| 193 | 20230721 | 152100 | 3651762210 | 15440 | 15440 | 15440 | 15440 | 0 |
| 194 | 20230721 | 152000 | 3651762210 | 15440 | 15440 | 15440 | 15440 | 0 |
| 195 | 20230721 | 151900 | 3651762210 | 15440 | 15440 | 15450 | 15440 | 2136 |
| 196 | 20230721 | 151800 | 3618768390 | 15440 | 15440 | 15450 | 15440 | 1429 |
| 197 | 20230721 | 151700 | 3596704430 | 15440 | 15460 | 15460 | 15440 | 1822 |
| 198 | 20230721 | 151600 | 3568566310 | 15460 | 15460 | 15470 | 15460 | 994 |
| 199 | 20230721 | 151500 | 3553199060 | 15460 | 15470 | 15480 | 15460 | 284 |
| 200 | 20230721 | 151400 | 3548805830 | 15460 | 15450 | 15460 | 15450 | 205 |
| 201 | 20230721 | 151300 | 3545636570 | 15450 | 15470 | 15470 | 15450 | 842 |
| 202 | 20230721 | 151200 | 3532622760 | 15470 | 15470 | 15470 | 15460 | 2190 |
| 203 | 20230721 | 151100 | 3498759940 | 15470 | 15460 | 15470 | 15450 | 90 |
| 204 | 20230721 | 151000 | 3497368910 | 15450 | 15450 | 15460 | 15450 | 1141 |
| 205 | 20230721 | 150900 | 3479736790 | 15440 | 15440 | 15450 | 15440 | 80 |
| 206 | 20230721 | 150800 | 3478501380 | 15440 | 15440 | 15440 | 15440 | 31 |
| 207 | 20230721 | 150700 | 3478022740 | 15440 | 15450 | 15450 | 15440 | 218 |
| 208 | 20230721 | 150600 | 3474656200 | 15440 | 15430 | 15450 | 15430 | 645 |
| 209 | 20230721 | 150500 | 3464701520 | 15430 | 15460 | 15460 | 15430 | 162 |
| 210 | 20230721 | 150400 | 3462200110 | 15450 | 15460 | 15460 | 15450 | 946 |
| 211 | 20230721 | 150300 | 3447581270 | 15450 | 15460 | 15460 | 15450 | 8 |
| 212 | 20230721 | 150200 | 3447457610 | 15450 | 15460 | 15460 | 15450 | 432 |
| 213 | 20230721 | 150100 | 3440783200 | 15460 | 15470 | 15470 | 15450 | 520 |
| 214 | 20230721 | 150000 | 3432747380 | 15470 | 15470 | 15470 | 15460 | 222 |
| 215 | 20230721 | 145900 | 3429315150 | 15430 | 15430 | 15460 | 15410 | 850 |
| 216 | 20230721 | 145800 | 3416186410 | 15420 | 15420 | 15420 | 15410 | 450 |
| 217 | 20230721 | 145700 | 3409247990 | 15430 | 15430 | 15430 | 15430 | 145 |
| 218 | 20230721 | 145600 | 3407010640 | 15430 | 15440 | 15440 | 15430 | 463 |
| 219 | 20230721 | 145500 | 3399861930 | 15450 | 15470 | 15470 | 15450 | 909 |
| 220 | 20230721 | 145400 | 3385809270 | 15470 | 15470 | 15470 | 15470 | 6 |
| 221 | 20230721 | 145300 | 3385716450 | 15470 | 15470 | 15470 | 15470 | 314 |
| 222 | 20230721 | 145200 | 3380858870 | 15470 | 15470 | 15480 | 15470 | 578 |
| 223 | 20230721 | 145100 | 3371916300 | 15460 | 15450 | 15460 | 15450 | 171 |
| 224 | 20230721 | 145000 | 3369272840 | 15450 | 15440 | 15450 | 15440 | 14 |
| 225 | 20230721 | 144900 | 3369056670 | 15440 | 15440 | 15470 | 15440 | 184 |
| 226 | 20230721 | 144800 | 3366215680 | 15440 | 15450 | 15460 | 15440 | 200 |
| 227 | 20230721 | 144700 | 3363125690 | 15440 | 15430 | 15460 | 15430 | 181 |
| 228 | 20230721 | 144600 | 3360330870 | 15460 | 15440 | 15460 | 15420 | 860 |
| 229 | 20230721 | 144500 | 3347048480 | 15440 | 15440 | 15440 | 15440 | 7 |
| 230 | 20230721 | 144400 | 3346940400 | 15440 | 15440 | 15440 | 15440 | 0 |
| 231 | 20230721 | 144300 | 3346940400 | 15440 | 15460 | 15470 | 15440 | 696 |
| 232 | 20230721 | 144200 | 3336181340 | 15480 | 15460 | 15480 | 15460 | 463 |
| 233 | 20230721 | 144100 | 3329022810 | 15460 | 15440 | 15460 | 15420 | 527 |
| 234 | 20230721 | 144000 | 3320882650 | 15440 | 15440 | 15440 | 15440 | 69 |
| 235 | 20230721 | 143900 | 3319817290 | 15430 | 15430 | 15430 | 15420 | 112 |
| 236 | 20230721 | 143800 | 3318089230 | 15430 | 15440 | 15450 | 15430 | 212 |
| 237 | 20230721 | 143700 | 3314813980 | 15450 | 15420 | 15450 | 15420 | 124 |
| 238 | 20230721 | 143600 | 3312901290 | 15420 | 15410 | 15420 | 15410 | 1278 |
| 239 | 20230721 | 143500 | 3293195730 | 15410 | 15400 | 15410 | 15390 | 1711 |
| 240 | 20230721 | 143400 | 3266855350 | 15390 | 15390 | 15400 | 15380 | 419 |
| 241 | 20230721 | 143300 | 3260409500 | 15380 | 15390 | 15400 | 15380 | 233 |
| 242 | 20230721 | 143200 | 3256824580 | 15390 | 15400 | 15400 | 15390 | 98 |
| 243 | 20230721 | 143100 | 3255315950 | 15390 | 15420 | 15420 | 15390 | 1220 |
| 244 | 20230721 | 143000 | 3236532310 | 15400 | 15400 | 15400 | 15390 | 3581 |
| 245 | 20230721 | 142900 | 3181385810 | 15400 | 15440 | 15440 | 15400 | 5788 |
| 246 | 20230721 | 142800 | 3092162810 | 15440 | 15450 | 15450 | 15440 | 212 |
| 247 | 20230721 | 142700 | 3088889520 | 15450 | 15450 | 15450 | 15450 | 1 |
| 248 | 20230721 | 142600 | 3088874070 | 15450 | 15460 | 15460 | 15450 | 62 |
| 249 | 20230721 | 142500 | 3087915660 | 15470 | 15470 | 15470 | 15470 | 0 |
| 250 | 20230721 | 142400 | 3087915660 | 15470 | 15450 | 15470 | 15450 | 332 |
| 251 | 20230721 | 142300 | 3082786160 | 15440 | 15450 | 15450 | 15440 | 208 |
| 252 | 20230721 | 142200 | 3079574570 | 15450 | 15450 | 15450 | 15450 | 0 |
| 253 | 20230721 | 142100 | 3079574570 | 15450 | 15460 | 15470 | 15440 | 72 |
| 254 | 20230721 | 142000 | 3078462070 | 15460 | 15470 | 15470 | 15460 | 2 |
| 255 | 20230721 | 141900 | 3078431140 | 15470 | 15470 | 15480 | 15470 | 31 |
| 256 | 20230721 | 141800 | 3077951550 | 15470 | 15440 | 15470 | 15440 | 792 |
| 257 | 20230721 | 141700 | 3065716580 | 15440 | 15440 | 15450 | 15440 | 21 |
| 258 | 20230721 | 141600 | 3065392190 | 15440 | 15450 | 15450 | 15420 | 260 |
| 259 | 20230721 | 141500 | 3061382230 | 15420 | 15420 | 15430 | 15420 | 570 |
| 260 | 20230721 | 141400 | 3052587320 | 15420 | 15420 | 15430 | 15420 | 81 |
| 261 | 20230721 | 141300 | 3051338200 | 15430 | 15440 | 15440 | 15430 | 982 |
| 262 | 20230721 | 141200 | 3036180720 | 15430 | 15450 | 15450 | 15430 | 1023 |
| 263 | 20230721 | 141100 | 3020393750 | 15450 | 15440 | 15450 | 15440 | 2 |
| 264 | 20230721 | 141000 | 3020362860 | 15440 | 15440 | 15440 | 15440 | 2 |
| 265 | 20230721 | 140900 | 3020331980 | 15440 | 15440 | 15440 | 15430 | 51 |
| 266 | 20230721 | 140800 | 3019544640 | 15440 | 15440 | 15440 | 15430 | 241 |
| 267 | 20230721 | 140700 | 3015825900 | 15430 | 15440 | 15440 | 15430 | 4 |
| 268 | 20230721 | 140600 | 3015764170 | 15440 | 15460 | 15460 | 15430 | 361 |
| 269 | 20230721 | 140500 | 3010190750 | 15450 | 15460 | 15460 | 15450 | 782 |
| 270 | 20230721 | 140400 | 2998108520 | 15450 | 15450 | 15450 | 15450 | 62 |
| 271 | 20230721 | 140300 | 2997150620 | 15450 | 15450 | 15450 | 15450 | 169 |
| 272 | 20230721 | 140200 | 2994539570 | 15420 | 15420 | 15420 | 15420 | 0 |
| 273 | 20230721 | 140100 | 2994539570 | 15420 | 15450 | 15450 | 15420 | 116 |
| 274 | 20230721 | 140000 | 2992750160 | 15420 | 15430 | 15430 | 15420 | 439 |
| 275 | 20230721 | 135900 | 2985977400 | 15430 | 15460 | 15460 | 15420 | 73 |
| 276 | 20230721 | 135800 | 2984850690 | 15460 | 15490 | 15490 | 15460 | 27 |
| 277 | 20230721 | 135700 | 2984433110 | 15490 | 15500 | 15500 | 15410 | 5287 |
| 278 | 20230721 | 135600 | 2902744380 | 15520 | 15500 | 15520 | 15500 | 21 |
| 279 | 20230721 | 135500 | 2902418760 | 15500 | 15500 | 15500 | 15500 | 547 |
| 280 | 20230721 | 135400 | 2893940260 | 15500 | 15460 | 15500 | 15460 | 754 |
| 281 | 20230721 | 135300 | 2882267850 | 15450 | 15450 | 15460 | 15450 | 105 |
| 282 | 20230721 | 135200 | 2880645420 | 15450 | 15460 | 15460 | 15450 | 29 |
| 283 | 20230721 | 135100 | 2880197100 | 15460 | 15460 | 15460 | 15460 | 106 |
| 284 | 20230721 | 135000 | 2878558340 | 15460 | 15460 | 15460 | 15460 | 176 |
| 285 | 20230721 | 134900 | 2875837380 | 15460 | 15460 | 15460 | 15450 | 189 |
| 286 | 20230721 | 134800 | 2872915450 | 15460 | 15460 | 15470 | 15460 | 42 |
| 287 | 20230721 | 134700 | 2872266120 | 15460 | 15460 | 15470 | 15460 | 58 |
| 288 | 20230721 | 134600 | 2871369430 | 15460 | 15460 | 15460 | 15450 | 1210 |
| 289 | 20230721 | 134500 | 2852668840 | 15460 | 15460 | 15460 | 15450 | 485 |
| 290 | 20230721 | 134400 | 2845175300 | 15470 | 15470 | 15470 | 15470 | 1417 |
| 291 | 20230721 | 134300 | 2823254310 | 15470 | 15470 | 15470 | 15470 | 0 |
| 292 | 20230721 | 134200 | 2823254310 | 15470 | 15470 | 15470 | 15470 | 288 |
| 293 | 20230721 | 134100 | 2818798950 | 15470 | 15470 | 15470 | 15470 | 126 |
| 294 | 20230721 | 134000 | 2816849730 | 15480 | 15460 | 15480 | 15460 | 281 |
| 295 | 20230721 | 133900 | 2812502310 | 15460 | 15460 | 15460 | 15460 | 30 |
| 296 | 20230721 | 133800 | 2812038510 | 15450 | 15450 | 15450 | 15450 | 0 |
| 297 | 20230721 | 133700 | 2812038510 | 15450 | 15440 | 15450 | 15440 | 62 |
| 298 | 20230721 | 133600 | 2811080630 | 15440 | 15440 | 15440 | 15440 | 450 |
| 299 | 20230721 | 133500 | 2804132630 | 15440 | 15440 | 15440 | 15430 | 172 |
| 300 | 20230721 | 133400 | 2801476960 | 15440 | 15440 | 15440 | 15430 | 77 |
| 301 | 20230721 | 133300 | 2800288480 | 15440 | 15440 | 15440 | 15440 | 0 |
| 302 | 20230721 | 133200 | 2800288480 | 15440 | 15440 | 15440 | 15440 | 0 |
| 303 | 20230721 | 133100 | 2800288480 | 15440 | 15440 | 15440 | 15440 | 0 |
| 304 | 20230721 | 133000 | 2800288480 | 15440 | 15440 | 15440 | 15440 | 0 |
| 305 | 20230721 | 132900 | 2800288480 | 15440 | 15440 | 15440 | 15440 | 397 |
| 306 | 20230721 | 132800 | 2794158800 | 15430 | 15440 | 15440 | 15430 | 42 |
| 307 | 20230721 | 132700 | 2793510540 | 15430 | 15430 | 15430 | 15430 | 156 |
| 308 | 20230721 | 132600 | 2791103460 | 15430 | 15430 | 15430 | 15420 | 228 |
| 309 | 20230721 | 132500 | 2787586460 | 15420 | 15430 | 15430 | 15420 | 1451 |
| 310 | 20230721 | 132400 | 2765197740 | 15430 | 15430 | 15430 | 15430 | 285 |
| 311 | 20230721 | 132300 | 2760800190 | 15440 | 15430 | 15440 | 15430 | 278 |
| 312 | 20230721 | 132200 | 2756510640 | 15430 | 15440 | 15440 | 15430 | 420 |
| 313 | 20230721 | 132100 | 2750028880 | 15440 | 15450 | 15450 | 15440 | 620 |
| 314 | 20230721 | 132000 | 2740450240 | 15490 | 15490 | 15490 | 15490 | 100 |
| 315 | 20230721 | 131900 | 2738901240 | 15490 | 15480 | 15490 | 15460 | 626 |
| 316 | 20230721 | 131800 | 2729219930 | 15460 | 15460 | 15460 | 15460 | 132 |
| 317 | 20230721 | 131700 | 2727179210 | 15480 | 15460 | 15480 | 15460 | 63 |
| 318 | 20230721 | 131600 | 2726204570 | 15460 | 15470 | 15470 | 15450 | 425 |
| 319 | 20230721 | 131500 | 2719636140 | 15470 | 15470 | 15470 | 15470 | 1 |
| 320 | 20230721 | 131400 | 2719620670 | 15470 | 15460 | 15480 | 15460 | 80 |
| 321 | 20230721 | 131300 | 2718383100 | 15460 | 15460 | 15460 | 15460 | 544 |
| 322 | 20230721 | 131200 | 2709972860 | 15460 | 15460 | 15490 | 15450 | 447 |
| 323 | 20230721 | 131100 | 2703062690 | 15450 | 15460 | 15460 | 15450 | 96 |
| 324 | 20230721 | 131000 | 2701578630 | 15460 | 15460 | 15460 | 15460 | 0 |
| 325 | 20230721 | 130900 | 2701578630 | 15460 | 15460 | 15460 | 15450 | 132 |
| 326 | 20230721 | 130800 | 2699538310 | 15460 | 15460 | 15460 | 15460 | 103 |
| 327 | 20230721 | 130700 | 2697945930 | 15460 | 15440 | 15460 | 15440 | 82 |
| 328 | 20230721 | 130600 | 2696679390 | 15450 | 15480 | 15490 | 15450 | 762 |
| 329 | 20230721 | 130500 | 2684887210 | 15480 | 15480 | 15480 | 15480 | 317 |
| 330 | 20230721 | 130400 | 2679980050 | 15480 | 15480 | 15480 | 15480 | 300 |
| 331 | 20230721 | 130300 | 2675336050 | 15490 | 15480 | 15490 | 15480 | 106 |
| 332 | 20230721 | 130200 | 2673695160 | 15480 | 15490 | 15490 | 15480 | 138 |
| 333 | 20230721 | 130100 | 2671557840 | 15490 | 15480 | 15490 | 15480 | 119 |
| 334 | 20230721 | 130000 | 2669715490 | 15480 | 15450 | 15480 | 15450 | 280 |
| 335 | 20230721 | 125900 | 2665386850 | 15450 | 15450 | 15450 | 15450 | 3 |
| 336 | 20230721 | 125800 | 2665340500 | 15450 | 15450 | 15450 | 15430 | 104 |
| 337 | 20230721 | 125700 | 2663734340 | 15450 | 15460 | 15460 | 15450 | 136 |
| 338 | 20230721 | 125600 | 2661631830 | 15460 | 15490 | 15490 | 15450 | 127 |
| 339 | 20230721 | 125500 | 2659669560 | 15490 | 15490 | 15490 | 15490 | 3 |
| 340 | 20230721 | 125400 | 2659623090 | 15490 | 15490 | 15490 | 15480 | 254 |
| 341 | 20230721 | 125300 | 2655690630 | 15480 | 15480 | 15490 | 15480 | 782 |
| 342 | 20230721 | 125200 | 2643585000 | 15430 | 15490 | 15490 | 15430 | 953 |
| 343 | 20230721 | 125100 | 2628867450 | 15490 | 15500 | 15500 | 15470 | 30 |
| 344 | 20230721 | 125000 | 2628402810 | 15500 | 15500 | 15510 | 15500 | 111 |
| 345 | 20230721 | 124900 | 2626682300 | 15500 | 15500 | 15510 | 15460 | 131 |
| 346 | 20230721 | 124800 | 2624654760 | 15460 | 15460 | 15460 | 15460 | 1144 |
| 347 | 20230721 | 124700 | 2606968520 | 15440 | 15450 | 15450 | 15440 | 267 |
| 348 | 20230721 | 124600 | 2602844810 | 15440 | 15560 | 15560 | 15420 | 3308 |
| 349 | 20230721 | 124500 | 2551644020 | 15560 | 15590 | 15590 | 15560 | 363 |
| 350 | 20230721 | 124400 | 2545991290 | 15590 | 15600 | 15610 | 15590 | 103 |
| 351 | 20230721 | 124300 | 2544384980 | 15620 | 15600 | 15620 | 15600 | 8 |
| 352 | 20230721 | 124200 | 2544260100 | 15620 | 15620 | 15620 | 15600 | 18 |
| 353 | 20230721 | 124100 | 2543979000 | 15600 | 15590 | 15600 | 15590 | 93 |
| 354 | 20230721 | 124000 | 2542529120 | 15590 | 15650 | 15650 | 15590 | 9 |
| 355 | 20230721 | 123900 | 2542388750 | 15650 | 15650 | 15650 | 15650 | 3 |
| 356 | 20230721 | 123800 | 2542341800 | 15650 | 15660 | 15660 | 15650 | 290 |
| 357 | 20230721 | 123700 | 2537803050 | 15660 | 15670 | 15680 | 15660 | 172 |
| 358 | 20230721 | 123600 | 2535106260 | 15660 | 15660 | 15660 | 15660 | 34 |
| 359 | 20230721 | 123500 | 2534573820 | 15650 | 15670 | 15670 | 15650 | 94 |
| 360 | 20230721 | 123400 | 2533102580 | 15650 | 15650 | 15650 | 15650 | 0 |
| 361 | 20230721 | 123300 | 2533102580 | 15650 | 15650 | 15650 | 15650 | 1295 |
| 362 | 20230721 | 123200 | 2512835830 | 15600 | 15600 | 15600 | 15600 | 5 |
| 363 | 20230721 | 123100 | 2512757830 | 15600 | 15620 | 15640 | 15600 | 1312 |
| 364 | 20230721 | 123000 | 2492265790 | 15600 | 15580 | 15600 | 15580 | 331 |
| 365 | 20230721 | 122900 | 2487102550 | 15580 | 15580 | 15590 | 15530 | 699 |
| 366 | 20230721 | 122800 | 2476210470 | 15530 | 15550 | 15550 | 15530 | 261 |
| 367 | 20230721 | 122700 | 2472152580 | 15590 | 15590 | 15600 | 15570 | 1482 |
| 368 | 20230721 | 122600 | 2449051630 | 15600 | 15600 | 15600 | 15600 | 606 |
| 369 | 20230721 | 122500 | 2439598030 | 15600 | 15600 | 15620 | 15600 | 93 |
| 370 | 20230721 | 122400 | 2438147110 | 15600 | 15600 | 15600 | 15600 | 100 |
| 371 | 20230721 | 122300 | 2436587110 | 15600 | 15630 | 15630 | 15600 | 577 |
| 372 | 20230721 | 122200 | 2427575550 | 15630 | 15630 | 15630 | 15630 | 76 |
| 373 | 20230721 | 122100 | 2426387670 | 15640 | 15640 | 15640 | 15640 | 126 |
| 374 | 20230721 | 122000 | 2424417030 | 15640 | 15640 | 15640 | 15640 | 408 |
| 375 | 20230721 | 121900 | 2418035910 | 15640 | 15650 | 15650 | 15640 | 35 |
| 376 | 20230721 | 121800 | 2417488310 | 15650 | 15650 | 15650 | 15640 | 453 |
| 377 | 20230721 | 121700 | 2410401720 | 15650 | 15660 | 15660 | 15650 | 226 |
| 378 | 20230721 | 121600 | 2406863550 | 15660 | 15660 | 15660 | 15660 | 5 |
| 379 | 20230721 | 121500 | 2406785250 | 15660 | 15660 | 15660 | 15650 | 119 |
| 380 | 20230721 | 121400 | 2404921720 | 15650 | 15650 | 15650 | 15650 | 6 |
| 381 | 20230721 | 121300 | 2404827820 | 15650 | 15660 | 15660 | 15640 | 136 |
| 382 | 20230721 | 121200 | 2402699280 | 15660 | 15660 | 15660 | 15660 | 74 |
| 383 | 20230721 | 121100 | 2401540440 | 15680 | 15680 | 15680 | 15680 | 1 |
| 384 | 20230721 | 121000 | 2401524760 | 15680 | 15670 | 15680 | 15630 | 2284 |
| 385 | 20230721 | 120900 | 2365729370 | 15670 | 15680 | 15680 | 15670 | 998 |
| 386 | 20230721 | 120800 | 2350090350 | 15680 | 15700 | 15700 | 15680 | 158 |
| 387 | 20230721 | 120700 | 2347610080 | 15700 | 15700 | 15700 | 15700 | 166 |
| 388 | 20230721 | 120600 | 2345003880 | 15710 | 15710 | 15710 | 15710 | 3 |
| 389 | 20230721 | 120500 | 2344956750 | 15710 | 15730 | 15730 | 15710 | 460 |
| 390 | 20230721 | 120400 | 2337722320 | 15720 | 15700 | 15720 | 15700 | 141 |
| 391 | 20230721 | 120300 | 2335506190 | 15700 | 15640 | 15700 | 15640 | 596 |
| 392 | 20230721 | 120200 | 2326157710 | 15640 | 15680 | 15680 | 15640 | 831 |
| 393 | 20230721 | 120100 | 2313150230 | 15690 | 15690 | 15690 | 15680 | 657 |
| 394 | 20230721 | 120000 | 2302845650 | 15690 | 15690 | 15690 | 15690 | 605 |
| 395 | 20230721 | 115900 | 2293353200 | 15690 | 15690 | 15690 | 15690 | 243 |
| 396 | 20230721 | 115800 | 2289540530 | 15690 | 15690 | 15690 | 15690 | 374 |
| 397 | 20230721 | 115700 | 2283672470 | 15690 | 15690 | 15690 | 15690 | 304 |
| 398 | 20230721 | 115600 | 2278902710 | 15700 | 15700 | 15700 | 15700 | 0 |
| 399 | 20230721 | 115500 | 2278902710 | 15700 | 15700 | 15700 | 15700 | 218 |
| 400 | 20230721 | 115400 | 2275480110 | 15700 | 15700 | 15700 | 15700 | 152 |
| 401 | 20230721 | 115300 | 2273093710 | 15720 | 15720 | 15720 | 15720 | 0 |
| 402 | 20230721 | 115200 | 2273093710 | 15720 | 15690 | 15720 | 15690 | 52 |
| 403 | 20230721 | 115100 | 2272276510 | 15690 | 15680 | 15720 | 15680 | 775 |
| 404 | 20230721 | 115000 | 2260107460 | 15680 | 15650 | 15680 | 15650 | 68 |
| 405 | 20230721 | 114900 | 2259041250 | 15650 | 15650 | 15650 | 15650 | 21 |
| 406 | 20230721 | 114800 | 2258712600 | 15680 | 15660 | 15680 | 15660 | 26 |
| 407 | 20230721 | 114700 | 2258305180 | 15660 | 15660 | 15660 | 15660 | 104 |
| 408 | 20230721 | 114600 | 2256676540 | 15660 | 15680 | 15680 | 15660 | 277 |
| 409 | 20230721 | 114500 | 2252337040 | 15680 | 15680 | 15680 | 15680 | 1 |
| 410 | 20230721 | 114400 | 2252321360 | 15690 | 15690 | 15690 | 15690 | 100 |
| 411 | 20230721 | 114300 | 2250752360 | 15690 | 15720 | 15720 | 15690 | 98 |
| 412 | 20230721 | 114200 | 2249213130 | 15730 | 15720 | 15730 | 15720 | 196 |
| 413 | 20230721 | 114100 | 2246131240 | 15720 | 15720 | 15720 | 15720 | 0 |
| 414 | 20230721 | 114000 | 2246131240 | 15720 | 15700 | 15720 | 15700 | 1543 |
| 415 | 20230721 | 113900 | 2221895710 | 15700 | 15690 | 15700 | 15690 | 3473 |
| 416 | 20230721 | 113800 | 2167374840 | 15690 | 15690 | 15690 | 15690 | 11 |
| 417 | 20230721 | 113700 | 2167202250 | 15690 | 15670 | 15700 | 15670 | 701 |
| 418 | 20230721 | 113600 | 2156204310 | 15670 | 15660 | 15670 | 15660 | 71 |
| 419 | 20230721 | 113500 | 2155092440 | 15660 | 15660 | 15660 | 15660 | 205 |
| 420 | 20230721 | 113400 | 2151882140 | 15660 | 15690 | 15690 | 15660 | 343 |
| 421 | 20230721 | 113300 | 2146507620 | 15700 | 15680 | 15700 | 15680 | 259 |
| 422 | 20230721 | 113200 | 2142444180 | 15680 | 15650 | 15700 | 15650 | 2441 |
| 423 | 20230721 | 113100 | 2104173540 | 15640 | 15610 | 15640 | 15610 | 712 |
| 424 | 20230721 | 113000 | 2093040950 | 15610 | 15600 | 15610 | 15600 | 556 |
| 425 | 20230721 | 112900 | 2084366780 | 15590 | 15590 | 15590 | 15590 | 604 |
| 426 | 20230721 | 112800 | 2074950420 | 15570 | 15570 | 15580 | 15570 | 74 |
| 427 | 20230721 | 112700 | 2073797540 | 15570 | 15570 | 15580 | 15570 | 549 |
| 428 | 20230721 | 112600 | 2065247690 | 15570 | 15570 | 15570 | 15570 | 3 |
| 429 | 20230721 | 112500 | 2065200980 | 15580 | 15580 | 15580 | 15580 | 200 |
| 430 | 20230721 | 112400 | 2062084980 | 15580 | 15580 | 15580 | 15580 | 247 |
| 431 | 20230721 | 112300 | 2058236720 | 15580 | 15580 | 15580 | 15570 | 216 |
| 432 | 20230721 | 112200 | 2054871450 | 15580 | 15600 | 15600 | 15580 | 458 |
| 433 | 20230721 | 112100 | 2047731950 | 15600 | 15560 | 15600 | 15560 | 1383 |
| 434 | 20230721 | 112000 | 2026173320 | 15580 | 15550 | 15580 | 15550 | 1357 |
| 435 | 20230721 | 111900 | 2005057400 | 15550 | 15490 | 15550 | 15490 | 3325 |
| 436 | 20230721 | 111800 | 1953420510 | 15510 | 15500 | 15510 | 15480 | 799 |
| 437 | 20230721 | 111700 | 1941047080 | 15480 | 15490 | 15510 | 15480 | 225 |
| 438 | 20230721 | 111600 | 1937560650 | 15480 | 15480 | 15480 | 15480 | 177 |
| 439 | 20230721 | 111500 | 1934820690 | 15450 | 15450 | 15450 | 15450 | 53 |
| 440 | 20230721 | 111400 | 1934001840 | 15450 | 15450 | 15450 | 15450 | 150 |
| 441 | 20230721 | 111300 | 1931684340 | 15440 | 15450 | 15470 | 15440 | 401 |
| 442 | 20230721 | 111200 | 1925485510 | 15440 | 15440 | 15440 | 15440 | 50 |
| 443 | 20230721 | 111100 | 1924713510 | 15450 | 15450 | 15450 | 15450 | 348 |
| 444 | 20230721 | 111000 | 1919336910 | 15450 | 15450 | 15450 | 15450 | 91 |
| 445 | 20230721 | 110900 | 1917930960 | 15450 | 15460 | 15460 | 15450 | 179 |
| 446 | 20230721 | 110800 | 1915164010 | 15450 | 15450 | 15450 | 15450 | 16 |
| 447 | 20230721 | 110700 | 1914916810 | 15450 | 15480 | 15480 | 15450 | 41 |
| 448 | 20230721 | 110600 | 1914282830 | 15480 | 15460 | 15480 | 15460 | 64 |
| 449 | 20230721 | 110500 | 1913292710 | 15460 | 15460 | 15460 | 15460 | 33 |
| 450 | 20230721 | 110400 | 1912782530 | 15460 | 15500 | 15500 | 15460 | 86 |
| 451 | 20230721 | 110300 | 1911451020 | 15500 | 15500 | 15500 | 15500 | 25 |
| 452 | 20230721 | 110200 | 1911063520 | 15510 | 15480 | 15510 | 15480 | 117 |
| 453 | 20230721 | 110100 | 1909249220 | 15480 | 15470 | 15500 | 15470 | 22 |
| 454 | 20230721 | 110000 | 1908908740 | 15470 | 15510 | 15510 | 15470 | 18 |
| 455 | 20230721 | 105900 | 1908630200 | 15510 | 15470 | 15510 | 15470 | 362 |
| 456 | 20230721 | 105800 | 1903018910 | 15480 | 15480 | 15480 | 15480 | 82 |
| 457 | 20230721 | 105700 | 1901749550 | 15490 | 15490 | 15490 | 15480 | 161 |
| 458 | 20230721 | 105600 | 1899256950 | 15490 | 15490 | 15490 | 15490 | 30 |
| 459 | 20230721 | 105500 | 1898792250 | 15510 | 15510 | 15510 | 15510 | 38 |
| 460 | 20230721 | 105400 | 1898202870 | 15520 | 15510 | 15520 | 15500 | 368 |
| 461 | 20230721 | 105300 | 1892496250 | 15520 | 15450 | 15520 | 15450 | 1780 |
| 462 | 20230721 | 105200 | 1864915110 | 15440 | 15440 | 15440 | 15440 | 243 |
| 463 | 20230721 | 105100 | 1861163190 | 15440 | 15440 | 15440 | 15440 | 79 |
| 464 | 20230721 | 105000 | 1859943430 | 15430 | 15430 | 15430 | 15430 | 15 |
| 465 | 20230721 | 104900 | 1859711980 | 15430 | 15430 | 15430 | 15430 | 56 |
| 466 | 20230721 | 104800 | 1858847900 | 15420 | 15430 | 15430 | 15420 | 82 |
| 467 | 20230721 | 104700 | 1857582980 | 15430 | 15430 | 15430 | 15430 | 159 |
| 468 | 20230721 | 104600 | 1855129610 | 15440 | 15440 | 15440 | 15440 | 15 |
| 469 | 20230721 | 104500 | 1854898010 | 15440 | 15440 | 15450 | 15440 | 49 |
| 470 | 20230721 | 104400 | 1854141100 | 15440 | 15440 | 15440 | 15440 | 5 |
| 471 | 20230721 | 104300 | 1854063900 | 15440 | 15440 | 15440 | 15400 | 351 |
| 472 | 20230721 | 104200 | 1848651590 | 15400 | 15410 | 15410 | 15400 | 250 |
| 473 | 20230721 | 104100 | 1844800400 | 15410 | 15410 | 15410 | 15400 | 251 |
| 474 | 20230721 | 104000 | 1840933010 | 15410 | 15410 | 15410 | 15410 | 160 |
| 475 | 20230721 | 103900 | 1838467410 | 15400 | 15400 | 15410 | 15400 | 83 |
| 476 | 20230721 | 103800 | 1837189050 | 15400 | 15390 | 15400 | 15390 | 29 |
| 477 | 20230721 | 103700 | 1836742530 | 15390 | 15390 | 15450 | 15390 | 455 |
| 478 | 20230721 | 103600 | 1829738760 | 15390 | 15400 | 15450 | 15390 | 146 |
| 479 | 20230721 | 103500 | 1827490380 | 15400 | 15450 | 15450 | 15400 | 140 |
| 480 | 20230721 | 103400 | 1825332470 | 15430 | 15430 | 15430 | 15430 | 422 |
| 481 | 20230721 | 103300 | 1818821010 | 15430 | 15430 | 15440 | 15430 | 427 |
| 482 | 20230721 | 103200 | 1812230370 | 15400 | 15400 | 15430 | 15400 | 361 |
| 483 | 20230721 | 103100 | 1806670940 | 15400 | 15400 | 15400 | 15400 | 532 |
| 484 | 20230721 | 103000 | 1798478140 | 15400 | 15410 | 15410 | 15400 | 195 |
| 485 | 20230721 | 102900 | 1795473620 | 15410 | 15410 | 15440 | 15410 | 59 |
| 486 | 20230721 | 102800 | 1794563300 | 15440 | 15390 | 15440 | 15380 | 168 |
| 487 | 20230721 | 102700 | 1791976140 | 15380 | 15400 | 15400 | 15380 | 464 |
| 488 | 20230721 | 102600 | 1784830560 | 15370 | 15400 | 15400 | 15360 | 1161 |
| 489 | 20230721 | 102500 | 1766976330 | 15390 | 15420 | 15420 | 15390 | 263 |
| 490 | 20230721 | 102400 | 1762926010 | 15420 | 15440 | 15440 | 15420 | 826 |
| 491 | 20230721 | 102300 | 1750173860 | 15450 | 15450 | 15450 | 15440 | 62 |
| 492 | 20230721 | 102200 | 1749216270 | 15450 | 15450 | 15450 | 15450 | 237 |
| 493 | 20230721 | 102100 | 1745554620 | 15450 | 15460 | 15480 | 15390 | 477 |
| 494 | 20230721 | 102000 | 1738188020 | 15490 | 15440 | 15490 | 15440 | 511 |
| 495 | 20230721 | 101900 | 1730281680 | 15440 | 15440 | 15440 | 15440 | 2 |
| 496 | 20230721 | 101800 | 1730250800 | 15440 | 15440 | 15440 | 15440 | 53 |
| 497 | 20230721 | 101700 | 1729432480 | 15440 | 15470 | 15470 | 15440 | 97 |
| 498 | 20230721 | 101600 | 1727934000 | 15470 | 15480 | 15480 | 15470 | 94 |
| 499 | 20230721 | 101500 | 1726479710 | 15470 | 15470 | 15470 | 15470 | 0 |
| 500 | 20230721 | 101400 | 1726479710 | 15470 | 15530 | 15530 | 15470 | 220 |
| 501 | 20230721 | 101300 | 1723066570 | 15520 | 15510 | 15550 | 15510 | 606 |
| 502 | 20230721 | 101200 | 1713658190 | 15500 | 15420 | 15500 | 15410 | 942 |
| 503 | 20230721 | 101100 | 1699099540 | 15390 | 15340 | 15420 | 15340 | 2782 |
| 504 | 20230721 | 101000 | 1656304160 | 15370 | 15350 | 15370 | 15350 | 3284 |
| 505 | 20230721 | 100900 | 1605882510 | 15360 | 15380 | 15380 | 15360 | 4864 |
| 506 | 20230721 | 100800 | 1531129850 | 15380 | 15400 | 15400 | 15380 | 378 |
| 507 | 20230721 | 100700 | 1525312060 | 15390 | 15370 | 15390 | 15360 | 3943 |
| 508 | 20230721 | 100600 | 1464701070 | 15380 | 15420 | 15420 | 15380 | 4236 |
| 509 | 20230721 | 100500 | 1399447440 | 15430 | 15470 | 15470 | 15420 | 2065 |
| 510 | 20230721 | 100400 | 1367563880 | 15470 | 15470 | 15470 | 15470 | 63 |
| 511 | 20230721 | 100300 | 1366589270 | 15460 | 15470 | 15470 | 15460 | 81 |
| 512 | 20230721 | 100200 | 1365336670 | 15470 | 15470 | 15470 | 15470 | 196 |
| 513 | 20230721 | 100100 | 1362304550 | 15490 | 15460 | 15490 | 15460 | 198 |
| 514 | 20230721 | 100000 | 1359241290 | 15470 | 15470 | 15470 | 15460 | 565 |
| 515 | 20230721 | 095900 | 1350502900 | 15480 | 15490 | 15490 | 15470 | 392 |
| 516 | 20230721 | 095800 | 1344437230 | 15480 | 15460 | 15490 | 15460 | 71 |
| 517 | 20230721 | 095700 | 1343338580 | 15470 | 15480 | 15490 | 15460 | 328 |
| 518 | 20230721 | 095600 | 1338261420 | 15450 | 15460 | 15460 | 15430 | 910 |
| 519 | 20230721 | 095500 | 1324208500 | 15490 | 15440 | 15490 | 15410 | 585 |
| 520 | 20230721 | 095400 | 1315168590 | 15430 | 15460 | 15460 | 15430 | 1169 |
| 521 | 20230721 | 095300 | 1297122990 | 15460 | 15450 | 15470 | 15440 | 383 |
| 522 | 20230721 | 095200 | 1291207230 | 15440 | 15500 | 15510 | 15440 | 1413 |
| 523 | 20230721 | 095100 | 1269348260 | 15480 | 15480 | 15480 | 15480 | 104 |
| 524 | 20230721 | 095000 | 1267738340 | 15480 | 15510 | 15530 | 15480 | 1915 |
| 525 | 20230721 | 094900 | 1238043190 | 15520 | 15550 | 15550 | 15520 | 1359 |
| 526 | 20230721 | 094800 | 1216914470 | 15550 | 15560 | 15560 | 15550 | 382 |
| 527 | 20230721 | 094700 | 1210974360 | 15560 | 15560 | 15560 | 15550 | 53 |
| 528 | 20230721 | 094600 | 1210150020 | 15550 | 15560 | 15560 | 15550 | 783 |
| 529 | 20230721 | 094500 | 1197974180 | 15560 | 15570 | 15580 | 15560 | 186 |
| 530 | 20230721 | 094400 | 1195078840 | 15570 | 15570 | 15570 | 15560 | 166 |
| 531 | 20230721 | 094300 | 1192494380 | 15560 | 15560 | 15590 | 15560 | 268 |
| 532 | 20230721 | 094200 | 1188320340 | 15550 | 15520 | 15550 | 15520 | 472 |
| 533 | 20230721 | 094100 | 1180983560 | 15530 | 15530 | 15530 | 15530 | 476 |
| 534 | 20230721 | 094000 | 1173591280 | 15500 | 15530 | 15530 | 15500 | 528 |
| 535 | 20230721 | 093900 | 1165400980 | 15530 | 15550 | 15550 | 15500 | 405 |
| 536 | 20230721 | 093800 | 1159116920 | 15550 | 15550 | 15550 | 15540 | 10 |
| 537 | 20230721 | 093700 | 1158961440 | 15550 | 15590 | 15590 | 15550 | 318 |
| 538 | 20230721 | 093600 | 1154011420 | 15570 | 15640 | 15640 | 15570 | 6 |
| 539 | 20230721 | 093500 | 1153917830 | 15590 | 15650 | 15670 | 15590 | 435 |
| 540 | 20230721 | 093400 | 1147128060 | 15680 | 15690 | 15700 | 15680 | 768 |
| 541 | 20230721 | 093300 | 1135083350 | 15700 | 15580 | 15700 | 15580 | 2289 |
| 542 | 20230721 | 093200 | 1099331250 | 15570 | 15490 | 15570 | 15480 | 1361 |
| 543 | 20230721 | 093100 | 1078242800 | 15480 | 15490 | 15490 | 15460 | 580 |
| 544 | 20230721 | 093000 | 1069261800 | 15490 | 15380 | 15490 | 15370 | 1423 |
| 545 | 20230721 | 092900 | 1047273780 | 15380 | 15410 | 15450 | 15370 | 4559 |
| 546 | 20230721 | 092800 | 977090500 | 15400 | 15460 | 15460 | 15400 | 3690 |
| 547 | 20230721 | 092700 | 920211290 | 15450 | 15480 | 15480 | 15420 | 1670 |
| 548 | 20230721 | 092600 | 894426100 | 15480 | 15490 | 15490 | 15480 | 41 |
| 549 | 20230721 | 092500 | 893791310 | 15490 | 15450 | 15490 | 15440 | 560 |
| 550 | 20230721 | 092400 | 885132050 | 15450 | 15460 | 15500 | 15440 | 1825 |
| 551 | 20230721 | 092300 | 856927880 | 15450 | 15510 | 15510 | 15440 | 1350 |
| 552 | 20230721 | 092200 | 836061950 | 15480 | 15530 | 15540 | 15480 | 6488 |
| 553 | 20230721 | 092100 | 735485040 | 15540 | 15560 | 15560 | 15510 | 1331 |
| 554 | 20230721 | 092000 | 714830000 | 15520 | 15560 | 15570 | 15520 | 2103 |
| 555 | 20230721 | 091900 | 682130770 | 15560 | 15540 | 15570 | 15510 | 687 |
| 556 | 20230721 | 091800 | 671464400 | 15580 | 15510 | 15580 | 15510 | 4344 |
| 557 | 20230721 | 091700 | 604023770 | 15520 | 15510 | 15520 | 15510 | 1691 |
| 558 | 20230721 | 091600 | 577794710 | 15510 | 15520 | 15520 | 15510 | 921 |
| 559 | 20230721 | 091500 | 563502660 | 15520 | 15540 | 15540 | 15510 | 2140 |
| 560 | 20230721 | 091400 | 530289990 | 15540 | 15560 | 15560 | 15540 | 2377 |
| 561 | 20230721 | 091300 | 493333560 | 15560 | 15620 | 15620 | 15560 | 3243 |
| 562 | 20230721 | 091200 | 442770260 | 15620 | 15780 | 15780 | 15620 | 15087 |
| 563 | 20230721 | 091100 | 205486070 | 15790 | 15790 | 15790 | 15780 | 67 |
| 564 | 20230721 | 091000 | 204428440 | 15790 | 15790 | 15790 | 15780 | 452 |
| 565 | 20230721 | 090900 | 197291570 | 15800 | 15790 | 15840 | 15790 | 539 |
| 566 | 20230721 | 090800 | 188777220 | 15790 | 15790 | 15790 | 15790 | 54 |
| 567 | 20230721 | 090700 | 187924560 | 15790 | 15810 | 15810 | 15790 | 368 |
| 568 | 20230721 | 090600 | 182111620 | 15800 | 15800 | 15800 | 15800 | 30 |
| 569 | 20230721 | 090500 | 181637620 | 15800 | 15780 | 15800 | 15760 | 1547 |
| 570 | 20230721 | 090400 | 157227040 | 15790 | 15780 | 15790 | 15770 | 1833 |
| 571 | 20230721 | 090300 | 128310810 | 15780 | 15800 | 15820 | 15770 | 1326 |
| 572 | 20230721 | 090200 | 107373340 | 15800 | 15860 | 15860 | 15800 | 3076 |
| 573 | 20230721 | 090100 | 58675820 | 15850 | 15940 | 15940 | 15830 | 1244 |
| 574 | 20230721 | 090000 | 38945140 | 15840 | 15850 | 15950 | 15830 | 1881 |