30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 192300 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 7892 |
| 3 | 20230707 | 192200 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 4 | 20230707 | 192100 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 5 | 20230707 | 192000 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 6 | 20230707 | 191900 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 7 | 20230707 | 191800 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 8 | 20230707 | 191700 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 9 | 20230707 | 191600 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 10 | 20230707 | 191500 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 11 | 20230707 | 191400 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 12 | 20230707 | 191300 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 13 | 20230707 | 191200 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 14 | 20230707 | 191100 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 15 | 20230707 | 191000 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 16 | 20230707 | 190900 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 17 | 20230707 | 190800 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 18 | 20230707 | 190700 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 19 | 20230707 | 190600 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 20 | 20230707 | 190500 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 21 | 20230707 | 190400 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 22 | 20230707 | 190300 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 23 | 20230707 | 190200 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 24 | 20230707 | 190100 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 25 | 20230707 | 190000 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 26 | 20230707 | 185900 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 27 | 20230707 | 185800 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 28 | 20230707 | 185700 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 29 | 20230707 | 185600 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 30 | 20230707 | 185500 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 31 | 20230707 | 185400 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 32 | 20230707 | 185300 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 7892 |
| 33 | 20230707 | 185200 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 34 | 20230707 | 185100 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 35 | 20230707 | 185000 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 36 | 20230707 | 184900 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 37 | 20230707 | 184800 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 38 | 20230707 | 184700 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 39 | 20230707 | 184600 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 40 | 20230707 | 184500 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 41 | 20230707 | 184400 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 42 | 20230707 | 184300 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 43 | 20230707 | 184200 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 44 | 20230707 | 184100 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 45 | 20230707 | 184000 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 46 | 20230707 | 183900 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 47 | 20230707 | 183800 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 48 | 20230707 | 183700 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 49 | 20230707 | 183600 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 50 | 20230707 | 183500 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 51 | 20230707 | 183400 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 52 | 20230707 | 183300 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 53 | 20230707 | 183200 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 54 | 20230707 | 183100 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 55 | 20230707 | 183000 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 56 | 20230707 | 182900 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 57 | 20230707 | 182800 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 58 | 20230707 | 182700 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 59 | 20230707 | 182600 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 60 | 20230707 | 182500 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 61 | 20230707 | 182400 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 62 | 20230707 | 182300 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 7892 |
| 63 | 20230707 | 182200 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 64 | 20230707 | 182100 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 65 | 20230707 | 182000 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 66 | 20230707 | 181900 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 67 | 20230707 | 181800 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 68 | 20230707 | 181700 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 69 | 20230707 | 181600 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 70 | 20230707 | 181500 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 71 | 20230707 | 181400 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 72 | 20230707 | 181300 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 73 | 20230707 | 181200 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 74 | 20230707 | 181100 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 75 | 20230707 | 181000 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 76 | 20230707 | 180900 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 77 | 20230707 | 180800 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 78 | 20230707 | 180700 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 79 | 20230707 | 180600 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 80 | 20230707 | 180500 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 81 | 20230707 | 180400 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 82 | 20230707 | 180300 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 83 | 20230707 | 180200 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 84 | 20230707 | 180100 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 85 | 20230707 | 180000 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 86 | 20230707 | 175900 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 87 | 20230707 | 175800 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 88 | 20230707 | 175700 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 89 | 20230707 | 175600 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 90 | 20230707 | 175500 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 91 | 20230707 | 175400 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 92 | 20230707 | 175300 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 7892 |
| 93 | 20230707 | 175200 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 94 | 20230707 | 175100 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 95 | 20230707 | 175000 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 96 | 20230707 | 174900 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 97 | 20230707 | 174800 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 98 | 20230707 | 174700 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 99 | 20230707 | 174600 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 100 | 20230707 | 174500 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 101 | 20230707 | 174400 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 102 | 20230707 | 174300 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 103 | 20230707 | 174200 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 104 | 20230707 | 174100 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 105 | 20230707 | 174000 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 106 | 20230707 | 173900 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 107 | 20230707 | 173800 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 108 | 20230707 | 173700 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 109 | 20230707 | 173600 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 110 | 20230707 | 173500 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 111 | 20230707 | 173400 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 112 | 20230707 | 173300 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 113 | 20230707 | 173200 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 114 | 20230707 | 173100 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 115 | 20230707 | 173000 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 116 | 20230707 | 172900 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 117 | 20230707 | 172800 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 118 | 20230707 | 172700 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 119 | 20230707 | 172600 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 120 | 20230707 | 172500 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 121 | 20230707 | 172400 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 122 | 20230707 | 172300 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 7892 |
| 123 | 20230707 | 172200 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 124 | 20230707 | 172100 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 125 | 20230707 | 172000 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 126 | 20230707 | 171900 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 127 | 20230707 | 171800 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 128 | 20230707 | 171700 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 129 | 20230707 | 171600 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 130 | 20230707 | 171500 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 131 | 20230707 | 171400 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 132 | 20230707 | 171300 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 133 | 20230707 | 171200 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 134 | 20230707 | 171100 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 135 | 20230707 | 171000 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 136 | 20230707 | 170900 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 137 | 20230707 | 170800 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 138 | 20230707 | 170700 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 139 | 20230707 | 170600 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 140 | 20230707 | 170500 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 141 | 20230707 | 170400 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 142 | 20230707 | 170300 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 143 | 20230707 | 170200 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 144 | 20230707 | 170100 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 145 | 20230707 | 170000 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 146 | 20230707 | 165900 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 147 | 20230707 | 165800 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 148 | 20230707 | 165700 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 149 | 20230707 | 165600 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 150 | 20230707 | 165500 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 151 | 20230707 | 165400 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 152 | 20230707 | 165300 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 7892 |
| 153 | 20230707 | 165200 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 154 | 20230707 | 165100 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 155 | 20230707 | 165000 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 156 | 20230707 | 164900 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 157 | 20230707 | 164800 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 158 | 20230707 | 164700 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 159 | 20230707 | 164600 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 160 | 20230707 | 164500 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 161 | 20230707 | 164400 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 162 | 20230707 | 164300 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 163 | 20230707 | 164200 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 164 | 20230707 | 164100 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 165 | 20230707 | 164000 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 166 | 20230707 | 163900 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 167 | 20230707 | 163800 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 168 | 20230707 | 163700 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 169 | 20230707 | 163600 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 170 | 20230707 | 163500 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 171 | 20230707 | 163400 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 172 | 20230707 | 163300 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 173 | 20230707 | 163200 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 174 | 20230707 | 163100 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 175 | 20230707 | 163000 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 176 | 20230707 | 162900 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 177 | 20230707 | 162800 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 178 | 20230707 | 162700 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 179 | 20230707 | 162600 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 180 | 20230707 | 162500 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 181 | 20230707 | 162400 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 182 | 20230707 | 162300 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 7892 |
| 183 | 20230707 | 162200 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 184 | 20230707 | 162100 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 185 | 20230707 | 162000 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 186 | 20230707 | 161900 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 187 | 20230707 | 161800 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 188 | 20230707 | 161700 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 189 | 20230707 | 161600 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 190 | 20230707 | 161500 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 191 | 20230707 | 161400 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 192 | 20230707 | 161300 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 193 | 20230707 | 161200 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 194 | 20230707 | 161100 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 195 | 20230707 | 161000 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 196 | 20230707 | 160900 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 197 | 20230707 | 160800 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 198 | 20230707 | 160700 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 199 | 20230707 | 160600 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 200 | 20230707 | 160500 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 201 | 20230707 | 160400 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 202 | 20230707 | 160300 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 203 | 20230707 | 160200 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 204 | 20230707 | 160100 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 205 | 20230707 | 160000 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 206 | 20230707 | 155900 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 207 | 20230707 | 155800 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 208 | 20230707 | 155700 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 209 | 20230707 | 155600 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 210 | 20230707 | 155500 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 211 | 20230707 | 155400 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 212 | 20230707 | 155300 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 7892 |
| 213 | 20230707 | 155200 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 214 | 20230707 | 155100 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 215 | 20230707 | 155000 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 216 | 20230707 | 154900 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 217 | 20230707 | 154800 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 218 | 20230707 | 154700 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 219 | 20230707 | 154600 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 220 | 20230707 | 154500 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 221 | 20230707 | 154400 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 222 | 20230707 | 154300 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 223 | 20230707 | 154200 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 224 | 20230707 | 154100 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 225 | 20230707 | 154000 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 226 | 20230707 | 153900 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 227 | 20230707 | 153800 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 228 | 20230707 | 153700 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 229 | 20230707 | 153600 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 230 | 20230707 | 153500 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 231 | 20230707 | 153400 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 232 | 20230707 | 153300 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 233 | 20230707 | 153200 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 234 | 20230707 | 153100 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 0 |
| 235 | 20230707 | 153000 | 1766536640 | 8600 | 8600 | 8600 | 8600 | 7892 |
| 236 | 20230707 | 152900 | 1698665440 | 8660 | 8660 | 8660 | 8660 | 0 |
| 237 | 20230707 | 152800 | 1698665440 | 8660 | 8660 | 8660 | 8660 | 0 |
| 238 | 20230707 | 152700 | 1698665440 | 8660 | 8660 | 8660 | 8660 | 0 |
| 239 | 20230707 | 152600 | 1698665440 | 8660 | 8660 | 8660 | 8660 | 0 |
| 240 | 20230707 | 152500 | 1698665440 | 8660 | 8660 | 8660 | 8660 | 0 |
| 241 | 20230707 | 152400 | 1698665440 | 8660 | 8660 | 8660 | 8660 | 0 |
| 242 | 20230707 | 152300 | 1698665440 | 8660 | 8660 | 8660 | 8660 | 0 |
| 243 | 20230707 | 152200 | 1698665440 | 8660 | 8660 | 8660 | 8660 | 0 |
| 244 | 20230707 | 152100 | 1698665440 | 8660 | 8660 | 8660 | 8660 | 0 |
| 245 | 20230707 | 152000 | 1698665440 | 8660 | 8660 | 8660 | 8660 | 0 |
| 246 | 20230707 | 151900 | 1698665440 | 8660 | 8540 | 8660 | 8540 | 6848 |
| 247 | 20230707 | 151800 | 1639823470 | 8510 | 8520 | 8550 | 8500 | 3155 |
| 248 | 20230707 | 151700 | 1612900960 | 8520 | 8520 | 8520 | 8520 | 79 |
| 249 | 20230707 | 151600 | 1612227880 | 8520 | 8480 | 8520 | 8470 | 4557 |
| 250 | 20230707 | 151500 | 1573464500 | 8470 | 8500 | 8500 | 8470 | 828 |
| 251 | 20230707 | 151400 | 1566445410 | 8500 | 8500 | 8500 | 8500 | 65 |
| 252 | 20230707 | 151300 | 1565892910 | 8500 | 8490 | 8500 | 8480 | 940 |
| 253 | 20230707 | 151200 | 1557905360 | 8500 | 8490 | 8500 | 8460 | 318 |
| 254 | 20230707 | 151100 | 1555205400 | 8450 | 8460 | 8470 | 8450 | 845 |
| 255 | 20230707 | 151000 | 1548056210 | 8460 | 8440 | 8460 | 8420 | 833 |
| 256 | 20230707 | 150900 | 1541034310 | 8440 | 8440 | 8440 | 8440 | 130 |
| 257 | 20230707 | 150800 | 1539937110 | 8430 | 8440 | 8450 | 8430 | 2371 |
| 258 | 20230707 | 150700 | 1519926320 | 8440 | 8430 | 8440 | 8430 | 704 |
| 259 | 20230707 | 150600 | 1513985820 | 8440 | 8450 | 8450 | 8400 | 2833 |
| 260 | 20230707 | 150500 | 1490135330 | 8450 | 8420 | 8450 | 8420 | 885 |
| 261 | 20230707 | 150400 | 1482679920 | 8430 | 8440 | 8440 | 8420 | 2026 |
| 262 | 20230707 | 150300 | 1465602180 | 8440 | 8440 | 8440 | 8440 | 172 |
| 263 | 20230707 | 150200 | 1464150500 | 8450 | 8450 | 8450 | 8450 | 319 |
| 264 | 20230707 | 150100 | 1461454950 | 8430 | 8430 | 8450 | 8430 | 1883 |
| 265 | 20230707 | 150000 | 1445575190 | 8430 | 8450 | 8450 | 8430 | 1271 |
| 266 | 20230707 | 145900 | 1434858810 | 8450 | 8450 | 8450 | 8440 | 91 |
| 267 | 20230707 | 145800 | 1434090160 | 8450 | 8450 | 8450 | 8450 | 461 |
| 268 | 20230707 | 145700 | 1430194710 | 8450 | 8470 | 8470 | 8450 | 1410 |
| 269 | 20230707 | 145600 | 1418263760 | 8470 | 8490 | 8500 | 8470 | 2030 |
| 270 | 20230707 | 145500 | 1401053680 | 8490 | 8490 | 8490 | 8490 | 63 |
| 271 | 20230707 | 145400 | 1400518810 | 8480 | 8480 | 8490 | 8480 | 1503 |
| 272 | 20230707 | 145300 | 1387767390 | 8490 | 8480 | 8510 | 8480 | 484 |
| 273 | 20230707 | 145200 | 1383662700 | 8480 | 8470 | 8480 | 8470 | 809 |
| 274 | 20230707 | 145100 | 1376802900 | 8470 | 8480 | 8480 | 8470 | 738 |
| 275 | 20230707 | 145000 | 1370551990 | 8480 | 8490 | 8490 | 8470 | 1032 |
| 276 | 20230707 | 144900 | 1361806270 | 8480 | 8490 | 8490 | 8480 | 561 |
| 277 | 20230707 | 144800 | 1357046640 | 8490 | 8500 | 8500 | 8490 | 311 |
| 278 | 20230707 | 144700 | 1354404170 | 8500 | 8490 | 8500 | 8490 | 417 |
| 279 | 20230707 | 144600 | 1350861240 | 8490 | 8490 | 8490 | 8490 | 17 |
| 280 | 20230707 | 144500 | 1350716910 | 8500 | 8530 | 8530 | 8470 | 6231 |
| 281 | 20230707 | 144400 | 1297730180 | 8520 | 8540 | 8540 | 8520 | 1041 |
| 282 | 20230707 | 144300 | 1288856720 | 8530 | 8540 | 8540 | 8530 | 1769 |
| 283 | 20230707 | 144200 | 1273753990 | 8540 | 8540 | 8540 | 8540 | 352 |
| 284 | 20230707 | 144100 | 1270747910 | 8550 | 8550 | 8550 | 8550 | 2294 |
| 285 | 20230707 | 144000 | 1251134210 | 8560 | 8550 | 8560 | 8550 | 523 |
| 286 | 20230707 | 143900 | 1246662260 | 8550 | 8560 | 8560 | 8550 | 588 |
| 287 | 20230707 | 143800 | 1241630980 | 8560 | 8550 | 8570 | 8550 | 641 |
| 288 | 20230707 | 143700 | 1236149110 | 8550 | 8570 | 8580 | 8550 | 3860 |
| 289 | 20230707 | 143600 | 1203099960 | 8570 | 8610 | 8610 | 8570 | 10697 |
| 290 | 20230707 | 143500 | 1111151090 | 8610 | 8620 | 8620 | 8610 | 4982 |
| 291 | 20230707 | 143400 | 1068255460 | 8620 | 8620 | 8620 | 8620 | 814 |
| 292 | 20230707 | 143300 | 1061238780 | 8630 | 8640 | 8640 | 8630 | 531 |
| 293 | 20230707 | 143200 | 1056656180 | 8650 | 8650 | 8650 | 8650 | 1 |
| 294 | 20230707 | 143100 | 1056647530 | 8650 | 8640 | 8650 | 8640 | 186 |
| 295 | 20230707 | 143000 | 1055040380 | 8640 | 8640 | 8640 | 8640 | 0 |
| 296 | 20230707 | 142900 | 1055040380 | 8640 | 8630 | 8640 | 8630 | 166 |
| 297 | 20230707 | 142800 | 1053607700 | 8630 | 8630 | 8630 | 8630 | 10 |
| 298 | 20230707 | 142700 | 1053521400 | 8630 | 8630 | 8630 | 8630 | 1 |
| 299 | 20230707 | 142600 | 1053512770 | 8620 | 8620 | 8620 | 8620 | 13 |
| 300 | 20230707 | 142500 | 1053400710 | 8620 | 8620 | 8620 | 8620 | 13 |
| 301 | 20230707 | 142400 | 1053288650 | 8620 | 8620 | 8620 | 8610 | 219 |
| 302 | 20230707 | 142300 | 1051401990 | 8620 | 8640 | 8640 | 8620 | 4913 |
| 303 | 20230707 | 142200 | 1009014210 | 8640 | 8640 | 8640 | 8640 | 44 |
| 304 | 20230707 | 142100 | 1008634050 | 8650 | 8650 | 8650 | 8650 | 0 |
| 305 | 20230707 | 142000 | 1008634050 | 8650 | 8640 | 8650 | 8640 | 307 |
| 306 | 20230707 | 141900 | 1005981500 | 8640 | 8650 | 8650 | 8640 | 401 |
| 307 | 20230707 | 141800 | 1002516770 | 8660 | 8650 | 8660 | 8650 | 51 |
| 308 | 20230707 | 141700 | 1002075580 | 8650 | 8650 | 8650 | 8650 | 4 |
| 309 | 20230707 | 141600 | 1002040980 | 8660 | 8660 | 8660 | 8660 | 10 |
| 310 | 20230707 | 141500 | 1001954380 | 8660 | 8650 | 8660 | 8650 | 6 |
| 311 | 20230707 | 141400 | 1001902470 | 8650 | 8650 | 8650 | 8650 | 1 |
| 312 | 20230707 | 141300 | 1001893820 | 8660 | 8660 | 8660 | 8660 | 10 |
| 313 | 20230707 | 141200 | 1001807220 | 8660 | 8660 | 8660 | 8640 | 136 |
| 314 | 20230707 | 141100 | 1000630520 | 8640 | 8640 | 8660 | 8640 | 331 |
| 315 | 20230707 | 141000 | 997770480 | 8640 | 8660 | 8660 | 8640 | 636 |
| 316 | 20230707 | 140900 | 992269170 | 8650 | 8650 | 8650 | 8650 | 2 |
| 317 | 20230707 | 140800 | 992251870 | 8650 | 8650 | 8650 | 8650 | 23 |
| 318 | 20230707 | 140700 | 992052920 | 8650 | 8650 | 8660 | 8650 | 131 |
| 319 | 20230707 | 140600 | 990919720 | 8650 | 8650 | 8650 | 8650 | 197 |
| 320 | 20230707 | 140500 | 989215670 | 8670 | 8670 | 8670 | 8670 | 0 |
| 321 | 20230707 | 140400 | 989215670 | 8670 | 8670 | 8670 | 8670 | 0 |
| 322 | 20230707 | 140300 | 989215670 | 8670 | 8660 | 8670 | 8660 | 211 |
| 323 | 20230707 | 140200 | 987388300 | 8660 | 8640 | 8660 | 8630 | 22 |
| 324 | 20230707 | 140100 | 987198170 | 8640 | 8670 | 8670 | 8640 | 829 |
| 325 | 20230707 | 140000 | 980022840 | 8680 | 8680 | 8680 | 8680 | 119 |
| 326 | 20230707 | 135900 | 978989920 | 8710 | 8710 | 8710 | 8710 | 0 |
| 327 | 20230707 | 135800 | 978989920 | 8710 | 8710 | 8710 | 8710 | 100 |
| 328 | 20230707 | 135700 | 978118920 | 8690 | 8680 | 8690 | 8680 | 742 |
| 329 | 20230707 | 135600 | 971671130 | 8680 | 8680 | 8680 | 8680 | 321 |
| 330 | 20230707 | 135500 | 968884850 | 8690 | 8690 | 8690 | 8690 | 10 |
| 331 | 20230707 | 135400 | 968797950 | 8690 | 8680 | 8690 | 8680 | 101 |
| 332 | 20230707 | 135300 | 967920270 | 8720 | 8720 | 8720 | 8720 | 100 |
| 333 | 20230707 | 135200 | 967048270 | 8680 | 8630 | 8850 | 8630 | 4770 |
| 334 | 20230707 | 135100 | 925362810 | 8630 | 8630 | 8630 | 8630 | 0 |
| 335 | 20230707 | 135000 | 925362810 | 8630 | 8630 | 8630 | 8630 | 104 |
| 336 | 20230707 | 134900 | 924465290 | 8620 | 8620 | 8620 | 8620 | 503 |
| 337 | 20230707 | 134800 | 920129430 | 8620 | 8620 | 8620 | 8620 | 1 |
| 338 | 20230707 | 134700 | 920120810 | 8610 | 8610 | 8610 | 8610 | 465 |
| 339 | 20230707 | 134600 | 916117160 | 8620 | 8620 | 8620 | 8620 | 148 |
| 340 | 20230707 | 134500 | 914841400 | 8610 | 8620 | 8620 | 8610 | 91 |
| 341 | 20230707 | 134400 | 914057580 | 8620 | 8630 | 8630 | 8620 | 219 |
| 342 | 20230707 | 134300 | 912169750 | 8630 | 8620 | 8630 | 8620 | 12 |
| 343 | 20230707 | 134200 | 912066300 | 8620 | 8630 | 8630 | 8620 | 121 |
| 344 | 20230707 | 134100 | 911023270 | 8630 | 8630 | 8630 | 8630 | 0 |
| 345 | 20230707 | 134000 | 911023270 | 8630 | 8630 | 8630 | 8630 | 10 |
| 346 | 20230707 | 133900 | 910936970 | 8630 | 8630 | 8630 | 8630 | 51 |
| 347 | 20230707 | 133800 | 910496840 | 8630 | 8630 | 8630 | 8630 | 380 |
| 348 | 20230707 | 133700 | 907217440 | 8610 | 8610 | 8610 | 8610 | 151 |
| 349 | 20230707 | 133600 | 905917330 | 8610 | 8610 | 8610 | 8610 | 214 |
| 350 | 20230707 | 133500 | 904074790 | 8610 | 8630 | 8640 | 8610 | 810 |
| 351 | 20230707 | 133400 | 897093580 | 8620 | 8620 | 8620 | 8620 | 0 |
| 352 | 20230707 | 133300 | 897093580 | 8620 | 8640 | 8640 | 8620 | 2063 |
| 353 | 20230707 | 133200 | 879302970 | 8640 | 8640 | 8640 | 8640 | 10 |
| 354 | 20230707 | 133100 | 879216570 | 8640 | 8630 | 8640 | 8630 | 80 |
| 355 | 20230707 | 133000 | 878525900 | 8640 | 8640 | 8640 | 8640 | 0 |
| 356 | 20230707 | 132900 | 878525900 | 8640 | 8640 | 8640 | 8640 | 10 |
| 357 | 20230707 | 132800 | 878439500 | 8640 | 8640 | 8640 | 8640 | 12 |
| 358 | 20230707 | 132700 | 878335820 | 8640 | 8630 | 8640 | 8630 | 201 |
| 359 | 20230707 | 132600 | 876601180 | 8640 | 8640 | 8640 | 8630 | 683 |
| 360 | 20230707 | 132500 | 870701880 | 8640 | 8640 | 8640 | 8640 | 15 |
| 361 | 20230707 | 132400 | 870572280 | 8640 | 8640 | 8640 | 8640 | 1 |
| 362 | 20230707 | 132300 | 870563640 | 8640 | 8640 | 8640 | 8640 | 562 |
| 363 | 20230707 | 132200 | 865707960 | 8650 | 8650 | 8670 | 8650 | 175 |
| 364 | 20230707 | 132100 | 864194190 | 8650 | 8670 | 8670 | 8650 | 273 |
| 365 | 20230707 | 132000 | 861832560 | 8670 | 8670 | 8670 | 8670 | 2053 |
| 366 | 20230707 | 131900 | 844033050 | 8670 | 8670 | 8670 | 8670 | 0 |
| 367 | 20230707 | 131800 | 844033050 | 8670 | 8670 | 8670 | 8670 | 0 |
| 368 | 20230707 | 131700 | 844033050 | 8670 | 8670 | 8670 | 8670 | 1 |
| 369 | 20230707 | 131600 | 844024380 | 8650 | 8650 | 8650 | 8650 | 10 |
| 370 | 20230707 | 131500 | 843937880 | 8650 | 8640 | 8650 | 8640 | 37 |
| 371 | 20230707 | 131400 | 843618190 | 8640 | 8630 | 8640 | 8630 | 103 |
| 372 | 20230707 | 131300 | 842728300 | 8630 | 8630 | 8630 | 8630 | 182 |
| 373 | 20230707 | 131200 | 841157640 | 8630 | 8630 | 8630 | 8630 | 259 |
| 374 | 20230707 | 131100 | 838922470 | 8630 | 8630 | 8630 | 8630 | 188 |
| 375 | 20230707 | 131000 | 837300030 | 8630 | 8620 | 8630 | 8620 | 91 |
| 376 | 20230707 | 130900 | 836515260 | 8620 | 8620 | 8620 | 8620 | 516 |
| 377 | 20230707 | 130800 | 832067340 | 8620 | 8630 | 8630 | 8620 | 115 |
| 378 | 20230707 | 130700 | 831075030 | 8630 | 8620 | 8630 | 8620 | 240 |
| 379 | 20230707 | 130600 | 829006220 | 8620 | 8620 | 8620 | 8620 | 658 |
| 380 | 20230707 | 130500 | 823334260 | 8630 | 8630 | 8630 | 8630 | 2 |
| 381 | 20230707 | 130400 | 823317000 | 8620 | 8620 | 8620 | 8620 | 0 |
| 382 | 20230707 | 130300 | 823317000 | 8620 | 8630 | 8630 | 8620 | 410 |
| 383 | 20230707 | 130200 | 819782700 | 8630 | 8630 | 8630 | 8630 | 1861 |
| 384 | 20230707 | 130100 | 803722270 | 8640 | 8650 | 8650 | 8640 | 371 |
| 385 | 20230707 | 130000 | 800516820 | 8640 | 8650 | 8650 | 8640 | 150 |
| 386 | 20230707 | 125900 | 799220730 | 8650 | 8660 | 8660 | 8650 | 12 |
| 387 | 20230707 | 125800 | 799116910 | 8650 | 8650 | 8650 | 8650 | 130 |
| 388 | 20230707 | 125700 | 797992410 | 8660 | 8650 | 8660 | 8650 | 5 |
| 389 | 20230707 | 125600 | 797949150 | 8660 | 8660 | 8660 | 8660 | 0 |
| 390 | 20230707 | 125500 | 797949150 | 8660 | 8650 | 8660 | 8650 | 1895 |
| 391 | 20230707 | 125400 | 781557390 | 8660 | 8660 | 8660 | 8660 | 306 |
| 392 | 20230707 | 125300 | 778907430 | 8670 | 8670 | 8680 | 8660 | 588 |
| 393 | 20230707 | 125200 | 773813210 | 8670 | 8670 | 8670 | 8670 | 0 |
| 394 | 20230707 | 125100 | 773813210 | 8670 | 8670 | 8670 | 8670 | 177 |
| 395 | 20230707 | 125000 | 772278620 | 8660 | 8660 | 8660 | 8660 | 293 |
| 396 | 20230707 | 124900 | 769741240 | 8670 | 8670 | 8670 | 8670 | 3 |
| 397 | 20230707 | 124800 | 769715230 | 8660 | 8670 | 8670 | 8660 | 10 |
| 398 | 20230707 | 124700 | 769628550 | 8670 | 8660 | 8670 | 8660 | 135 |
| 399 | 20230707 | 124600 | 768459150 | 8660 | 8670 | 8670 | 8660 | 148 |
| 400 | 20230707 | 124500 | 767176300 | 8660 | 8660 | 8660 | 8660 | 200 |
| 401 | 20230707 | 124400 | 765444300 | 8660 | 8660 | 8660 | 8660 | 301 |
| 402 | 20230707 | 124300 | 762837640 | 8660 | 8670 | 8670 | 8660 | 315 |
| 403 | 20230707 | 124200 | 760106690 | 8680 | 8680 | 8680 | 8680 | 0 |
| 404 | 20230707 | 124100 | 760106690 | 8680 | 8680 | 8680 | 8680 | 319 |
| 405 | 20230707 | 124000 | 757337770 | 8690 | 8690 | 8690 | 8690 | 44 |
| 406 | 20230707 | 123900 | 756955410 | 8700 | 8700 | 8700 | 8700 | 0 |
| 407 | 20230707 | 123800 | 756955410 | 8700 | 8700 | 8700 | 8690 | 102 |
| 408 | 20230707 | 123700 | 756069010 | 8690 | 8710 | 8710 | 8690 | 170 |
| 409 | 20230707 | 123600 | 754589580 | 8710 | 8720 | 8720 | 8710 | 378 |
| 410 | 20230707 | 123500 | 751297100 | 8720 | 8720 | 8720 | 8720 | 68 |
| 411 | 20230707 | 123400 | 750704140 | 8730 | 8730 | 8730 | 8730 | 145 |
| 412 | 20230707 | 123300 | 749438290 | 8780 | 8730 | 8780 | 8730 | 911 |
| 413 | 20230707 | 123200 | 741475920 | 8740 | 8740 | 8750 | 8740 | 386 |
| 414 | 20230707 | 123100 | 738102190 | 8740 | 8720 | 8740 | 8720 | 505 |
| 415 | 20230707 | 123000 | 733691810 | 8720 | 8720 | 8720 | 8720 | 0 |
| 416 | 20230707 | 122900 | 733691810 | 8720 | 8720 | 8720 | 8720 | 0 |
| 417 | 20230707 | 122800 | 733691810 | 8720 | 8720 | 8720 | 8720 | 5 |
| 418 | 20230707 | 122700 | 733648210 | 8720 | 8720 | 8720 | 8720 | 206 |
| 419 | 20230707 | 122600 | 731851890 | 8720 | 8730 | 8730 | 8720 | 23 |
| 420 | 20230707 | 122500 | 731651320 | 8730 | 8730 | 8730 | 8730 | 30 |
| 421 | 20230707 | 122400 | 731389420 | 8730 | 8730 | 8730 | 8730 | 36 |
| 422 | 20230707 | 122300 | 731075140 | 8730 | 8730 | 8730 | 8730 | 86 |
| 423 | 20230707 | 122200 | 730324360 | 8730 | 8810 | 8820 | 8730 | 718 |
| 424 | 20230707 | 122100 | 724037770 | 8820 | 8740 | 8820 | 8740 | 737 |
| 425 | 20230707 | 122000 | 717584190 | 8740 | 8740 | 8740 | 8740 | 74 |
| 426 | 20230707 | 121900 | 716937430 | 8720 | 8700 | 8720 | 8700 | 1865 |
| 427 | 20230707 | 121800 | 700695400 | 8700 | 8690 | 8700 | 8690 | 6 |
| 428 | 20230707 | 121700 | 700643250 | 8690 | 8700 | 8700 | 8690 | 14 |
| 429 | 20230707 | 121600 | 700521520 | 8700 | 8700 | 8700 | 8700 | 4 |
| 430 | 20230707 | 121500 | 700486720 | 8700 | 8700 | 8700 | 8700 | 1 |
| 431 | 20230707 | 121400 | 700478020 | 8700 | 8690 | 8700 | 8690 | 206 |
| 432 | 20230707 | 121300 | 698687870 | 8700 | 8700 | 8700 | 8700 | 3 |
| 433 | 20230707 | 121200 | 698661770 | 8690 | 8690 | 8700 | 8690 | 12 |
| 434 | 20230707 | 121100 | 698557480 | 8700 | 8700 | 8700 | 8700 | 22 |
| 435 | 20230707 | 121000 | 698366080 | 8700 | 8700 | 8700 | 8700 | 33 |
| 436 | 20230707 | 120900 | 698078980 | 8700 | 8700 | 8700 | 8700 | 140 |
| 437 | 20230707 | 120800 | 696860980 | 8700 | 8700 | 8700 | 8700 | 2 |
| 438 | 20230707 | 120700 | 696843580 | 8700 | 8700 | 8700 | 8700 | 100 |
| 439 | 20230707 | 120600 | 695973580 | 8700 | 8690 | 8700 | 8690 | 151 |
| 440 | 20230707 | 120500 | 694660880 | 8690 | 8680 | 8690 | 8680 | 168 |
| 441 | 20230707 | 120400 | 693202130 | 8670 | 8670 | 8670 | 8670 | 0 |
| 442 | 20230707 | 120300 | 693202130 | 8670 | 8670 | 8670 | 8670 | 609 |
| 443 | 20230707 | 120200 | 687922100 | 8670 | 8670 | 8670 | 8670 | 0 |
| 444 | 20230707 | 120100 | 687922100 | 8670 | 8670 | 8670 | 8670 | 10 |
| 445 | 20230707 | 120000 | 687835400 | 8670 | 8670 | 8670 | 8670 | 71 |
| 446 | 20230707 | 115900 | 687219830 | 8660 | 8660 | 8660 | 8660 | 0 |
| 447 | 20230707 | 115800 | 687219830 | 8660 | 8660 | 8660 | 8660 | 0 |
| 448 | 20230707 | 115700 | 687219830 | 8660 | 8670 | 8670 | 8660 | 410 |
| 449 | 20230707 | 115600 | 683667500 | 8680 | 8680 | 8680 | 8680 | 102 |
| 450 | 20230707 | 115500 | 682782140 | 8680 | 8660 | 8680 | 8660 | 3 |
| 451 | 20230707 | 115400 | 682756140 | 8660 | 8660 | 8660 | 8660 | 8 |
| 452 | 20230707 | 115300 | 682686860 | 8660 | 8660 | 8660 | 8660 | 419 |
| 453 | 20230707 | 115200 | 679058320 | 8660 | 8660 | 8660 | 8660 | 50 |
| 454 | 20230707 | 115100 | 678625320 | 8670 | 8680 | 8680 | 8670 | 367 |
| 455 | 20230707 | 115000 | 675441110 | 8690 | 8690 | 8690 | 8690 | 1241 |
| 456 | 20230707 | 114900 | 664656820 | 8700 | 8710 | 8710 | 8700 | 161 |
| 457 | 20230707 | 114800 | 663256110 | 8710 | 8700 | 8710 | 8700 | 101 |
| 458 | 20230707 | 114700 | 662377400 | 8700 | 8700 | 8700 | 8700 | 34 |
| 459 | 20230707 | 114600 | 662081600 | 8700 | 8700 | 8700 | 8700 | 544 |
| 460 | 20230707 | 114500 | 657348800 | 8700 | 8690 | 8700 | 8690 | 41 |
| 461 | 20230707 | 114400 | 656992500 | 8690 | 8690 | 8690 | 8690 | 610 |
| 462 | 20230707 | 114300 | 651691600 | 8700 | 8690 | 8700 | 8690 | 106 |
| 463 | 20230707 | 114200 | 650770430 | 8700 | 8700 | 8700 | 8700 | 1 |
| 464 | 20230707 | 114100 | 650761730 | 8690 | 8700 | 8700 | 8690 | 122 |
| 465 | 20230707 | 114000 | 649700340 | 8700 | 8700 | 8700 | 8700 | 0 |
| 466 | 20230707 | 113900 | 649700340 | 8700 | 8710 | 8710 | 8700 | 231 |
| 467 | 20230707 | 113800 | 647690620 | 8710 | 8710 | 8710 | 8710 | 71 |
| 468 | 20230707 | 113700 | 647072210 | 8710 | 8710 | 8710 | 8710 | 20 |
| 469 | 20230707 | 113600 | 646898010 | 8710 | 8710 | 8710 | 8710 | 166 |
| 470 | 20230707 | 113500 | 645452150 | 8710 | 8710 | 8710 | 8710 | 32 |
| 471 | 20230707 | 113400 | 645173430 | 8710 | 8710 | 8710 | 8710 | 33 |
| 472 | 20230707 | 113300 | 644886000 | 8710 | 8710 | 8710 | 8710 | 0 |
| 473 | 20230707 | 113200 | 644886000 | 8710 | 8710 | 8710 | 8710 | 0 |
| 474 | 20230707 | 113100 | 644886000 | 8710 | 8710 | 8710 | 8710 | 98 |
| 475 | 20230707 | 113000 | 644032420 | 8710 | 8710 | 8710 | 8710 | 11 |
| 476 | 20230707 | 112900 | 643936610 | 8700 | 8700 | 8700 | 8700 | 501 |
| 477 | 20230707 | 112800 | 639577910 | 8710 | 8710 | 8710 | 8710 | 23 |
| 478 | 20230707 | 112700 | 639377580 | 8710 | 8710 | 8710 | 8710 | 0 |
| 479 | 20230707 | 112600 | 639377580 | 8710 | 8710 | 8710 | 8710 | 40 |
| 480 | 20230707 | 112500 | 639029180 | 8710 | 8710 | 8710 | 8710 | 0 |
| 481 | 20230707 | 112400 | 639029180 | 8710 | 8690 | 8710 | 8690 | 40 |
| 482 | 20230707 | 112300 | 638681160 | 8690 | 8660 | 8690 | 8660 | 367 |
| 483 | 20230707 | 112200 | 635499520 | 8660 | 8670 | 8670 | 8660 | 95 |
| 484 | 20230707 | 112100 | 634676800 | 8660 | 8660 | 8660 | 8660 | 165 |
| 485 | 20230707 | 112000 | 633247900 | 8670 | 8660 | 8670 | 8660 | 17 |
| 486 | 20230707 | 111900 | 633100660 | 8670 | 8670 | 8670 | 8670 | 383 |
| 487 | 20230707 | 111800 | 629780050 | 8670 | 8660 | 8670 | 8660 | 129 |
| 488 | 20230707 | 111700 | 628662890 | 8670 | 8670 | 8670 | 8670 | 6 |
| 489 | 20230707 | 111600 | 628610870 | 8660 | 8660 | 8660 | 8660 | 398 |
| 490 | 20230707 | 111500 | 625164190 | 8660 | 8670 | 8670 | 8660 | 382 |
| 491 | 20230707 | 111400 | 621855070 | 8670 | 8670 | 8670 | 8670 | 0 |
| 492 | 20230707 | 111300 | 621855070 | 8670 | 8670 | 8670 | 8670 | 0 |
| 493 | 20230707 | 111200 | 621855070 | 8670 | 8660 | 8670 | 8660 | 69 |
| 494 | 20230707 | 111100 | 621257520 | 8670 | 8670 | 8670 | 8670 | 100 |
| 495 | 20230707 | 111000 | 620390520 | 8670 | 8670 | 8670 | 8660 | 75 |
| 496 | 20230707 | 110900 | 619741000 | 8670 | 8670 | 8670 | 8670 | 1 |
| 497 | 20230707 | 110800 | 619732330 | 8650 | 8660 | 8660 | 8650 | 864 |
| 498 | 20230707 | 110700 | 612251590 | 8650 | 8660 | 8660 | 8650 | 1244 |
| 499 | 20230707 | 110600 | 601479550 | 8660 | 8660 | 8660 | 8660 | 260 |
| 500 | 20230707 | 110500 | 599227950 | 8660 | 8680 | 8680 | 8660 | 1728 |
| 501 | 20230707 | 110400 | 584249450 | 8710 | 8670 | 8710 | 8670 | 558 |
| 502 | 20230707 | 110300 | 579401550 | 8680 | 8680 | 8680 | 8680 | 53 |
| 503 | 20230707 | 110200 | 578941510 | 8680 | 8700 | 8700 | 8680 | 1040 |
| 504 | 20230707 | 110100 | 569900730 | 8700 | 8690 | 8700 | 8690 | 10 |
| 505 | 20230707 | 110000 | 569813810 | 8700 | 8690 | 8700 | 8690 | 121 |
| 506 | 20230707 | 105900 | 568761160 | 8690 | 8690 | 8690 | 8690 | 107 |
| 507 | 20230707 | 105800 | 567831330 | 8690 | 8690 | 8690 | 8690 | 31 |
| 508 | 20230707 | 105700 | 567561940 | 8690 | 8690 | 8690 | 8690 | 64 |
| 509 | 20230707 | 105600 | 567005780 | 8700 | 8690 | 8700 | 8690 | 16 |
| 510 | 20230707 | 105500 | 566866730 | 8680 | 8680 | 8680 | 8680 | 374 |
| 511 | 20230707 | 105400 | 563620410 | 8680 | 8690 | 8690 | 8680 | 44 |
| 512 | 20230707 | 105300 | 563238140 | 8680 | 8680 | 8700 | 8680 | 917 |
| 513 | 20230707 | 105200 | 555272370 | 8670 | 8680 | 8680 | 8670 | 61 |
| 514 | 20230707 | 105100 | 554743290 | 8680 | 8680 | 8680 | 8670 | 172 |
| 515 | 20230707 | 105000 | 553251460 | 8670 | 8670 | 8670 | 8670 | 16 |
| 516 | 20230707 | 104900 | 553112740 | 8660 | 8680 | 8680 | 8660 | 277 |
| 517 | 20230707 | 104800 | 550711330 | 8680 | 8690 | 8690 | 8680 | 441 |
| 518 | 20230707 | 104700 | 546881910 | 8700 | 8700 | 8700 | 8690 | 400 |
| 519 | 20230707 | 104600 | 543402410 | 8700 | 8690 | 8700 | 8690 | 179 |
| 520 | 20230707 | 104500 | 541846340 | 8690 | 8710 | 8710 | 8690 | 1451 |
| 521 | 20230707 | 104400 | 529218330 | 8710 | 8720 | 8720 | 8710 | 488 |
| 522 | 20230707 | 104300 | 524963440 | 8720 | 8730 | 8730 | 8720 | 3 |
| 523 | 20230707 | 104200 | 524937260 | 8730 | 8710 | 8730 | 8710 | 29 |
| 524 | 20230707 | 104100 | 524684650 | 8710 | 8730 | 8730 | 8710 | 192 |
| 525 | 20230707 | 104000 | 523010750 | 8730 | 8730 | 8730 | 8730 | 3 |
| 526 | 20230707 | 103900 | 522984560 | 8740 | 8750 | 8750 | 8740 | 91 |
| 527 | 20230707 | 103800 | 522188880 | 8740 | 8740 | 8740 | 8740 | 10 |
| 528 | 20230707 | 103700 | 522101480 | 8740 | 8740 | 8740 | 8740 | 17 |
| 529 | 20230707 | 103600 | 521952900 | 8750 | 8750 | 8750 | 8750 | 156 |
| 530 | 20230707 | 103500 | 520587900 | 8750 | 8740 | 8790 | 8740 | 319 |
| 531 | 20230707 | 103400 | 517797480 | 8720 | 8720 | 8720 | 8720 | 4 |
| 532 | 20230707 | 103300 | 517762600 | 8710 | 8710 | 8710 | 8710 | 0 |
| 533 | 20230707 | 103200 | 517762600 | 8710 | 8740 | 8740 | 8710 | 104 |
| 534 | 20230707 | 103100 | 516855470 | 8730 | 8740 | 8740 | 8730 | 47 |
| 535 | 20230707 | 103000 | 516444820 | 8740 | 8700 | 8740 | 8700 | 80 |
| 536 | 20230707 | 102900 | 515746620 | 8700 | 8710 | 8710 | 8700 | 1431 |
| 537 | 20230707 | 102800 | 503291610 | 8710 | 8710 | 8710 | 8710 | 26 |
| 538 | 20230707 | 102700 | 503065150 | 8710 | 8740 | 8740 | 8710 | 405 |
| 539 | 20230707 | 102600 | 499530650 | 8740 | 8760 | 8760 | 8740 | 318 |
| 540 | 20230707 | 102500 | 496748080 | 8760 | 8760 | 8760 | 8760 | 37 |
| 541 | 20230707 | 102400 | 496423960 | 8770 | 8760 | 8770 | 8740 | 504 |
| 542 | 20230707 | 102300 | 492009590 | 8760 | 8780 | 8780 | 8760 | 423 |
| 543 | 20230707 | 102200 | 488296260 | 8780 | 8780 | 8790 | 8780 | 164 |
| 544 | 20230707 | 102100 | 486856040 | 8780 | 8790 | 8790 | 8780 | 77 |
| 545 | 20230707 | 102000 | 486179870 | 8790 | 8800 | 8800 | 8780 | 373 |
| 546 | 20230707 | 101900 | 482899250 | 8820 | 8810 | 8820 | 8800 | 355 |
| 547 | 20230707 | 101800 | 479773710 | 8820 | 8820 | 8820 | 8820 | 86 |
| 548 | 20230707 | 101700 | 479015190 | 8820 | 8840 | 8840 | 8820 | 490 |
| 549 | 20230707 | 101600 | 474687890 | 8840 | 8840 | 8840 | 8840 | 50 |
| 550 | 20230707 | 101500 | 474245890 | 8840 | 8850 | 8860 | 8840 | 370 |
| 551 | 20230707 | 101400 | 470970750 | 8850 | 8820 | 8850 | 8820 | 1636 |
| 552 | 20230707 | 101300 | 456524940 | 8820 | 8780 | 8820 | 8780 | 2454 |
| 553 | 20230707 | 101200 | 434924550 | 8760 | 8780 | 8800 | 8760 | 921 |
| 554 | 20230707 | 101100 | 426843990 | 8780 | 8780 | 8780 | 8780 | 47 |
| 555 | 20230707 | 101000 | 426431330 | 8780 | 8780 | 8780 | 8780 | 141 |
| 556 | 20230707 | 100900 | 425193350 | 8750 | 8750 | 8750 | 8750 | 24 |
| 557 | 20230707 | 100800 | 424983350 | 8750 | 8740 | 8750 | 8740 | 504 |
| 558 | 20230707 | 100700 | 420578380 | 8730 | 8710 | 8730 | 8710 | 1247 |
| 559 | 20230707 | 100600 | 409703980 | 8720 | 8720 | 8720 | 8720 | 291 |
| 560 | 20230707 | 100500 | 407166460 | 8720 | 8720 | 8720 | 8720 | 200 |
| 561 | 20230707 | 100400 | 405422460 | 8730 | 8730 | 8730 | 8730 | 382 |
| 562 | 20230707 | 100300 | 402087600 | 8730 | 8730 | 8730 | 8730 | 2 |
| 563 | 20230707 | 100200 | 402070140 | 8740 | 8740 | 8740 | 8740 | 364 |
| 564 | 20230707 | 100100 | 398888780 | 8740 | 8750 | 8750 | 8740 | 352 |
| 565 | 20230707 | 100000 | 395810800 | 8750 | 8760 | 8760 | 8750 | 320 |
| 566 | 20230707 | 095900 | 393008800 | 8760 | 8760 | 8770 | 8760 | 367 |
| 567 | 20230707 | 095800 | 389793590 | 8750 | 8750 | 8750 | 8750 | 260 |
| 568 | 20230707 | 095700 | 387518590 | 8770 | 8740 | 8770 | 8740 | 648 |
| 569 | 20230707 | 095600 | 381852250 | 8740 | 8740 | 8740 | 8740 | 263 |
| 570 | 20230707 | 095500 | 379553630 | 8730 | 8730 | 8730 | 8730 | 7 |
| 571 | 20230707 | 095400 | 379492520 | 8730 | 8740 | 8740 | 8730 | 145 |
| 572 | 20230707 | 095300 | 378226570 | 8740 | 8770 | 8770 | 8730 | 48 |
| 573 | 20230707 | 095200 | 377807060 | 8770 | 8710 | 8770 | 8710 | 1211 |
| 574 | 20230707 | 095100 | 367238940 | 8720 | 8710 | 8720 | 8710 | 86 |
| 575 | 20230707 | 095000 | 366489290 | 8710 | 8720 | 8720 | 8700 | 155 |
| 576 | 20230707 | 094900 | 365139740 | 8720 | 8710 | 8720 | 8710 | 349 |
| 577 | 20230707 | 094800 | 362099900 | 8710 | 8720 | 8720 | 8700 | 210 |
| 578 | 20230707 | 094700 | 360272750 | 8700 | 8720 | 8720 | 8700 | 244 |
| 579 | 20230707 | 094600 | 358148970 | 8720 | 8700 | 8720 | 8700 | 401 |
| 580 | 20230707 | 094500 | 354657460 | 8700 | 8710 | 8720 | 8700 | 836 |
| 581 | 20230707 | 094400 | 347382340 | 8720 | 8730 | 8740 | 8720 | 392 |
| 582 | 20230707 | 094300 | 343960290 | 8730 | 8730 | 8730 | 8730 | 126 |
| 583 | 20230707 | 094200 | 342860310 | 8730 | 8710 | 8730 | 8710 | 534 |
| 584 | 20230707 | 094100 | 338207060 | 8720 | 8730 | 8730 | 8710 | 160 |
| 585 | 20230707 | 094000 | 336812110 | 8730 | 8720 | 8730 | 8710 | 269 |
| 586 | 20230707 | 093900 | 334466540 | 8720 | 8720 | 8720 | 8720 | 22 |
| 587 | 20230707 | 093800 | 334274700 | 8720 | 8730 | 8730 | 8710 | 20 |
| 588 | 20230707 | 093700 | 334100260 | 8730 | 8670 | 8730 | 8650 | 719 |
| 589 | 20230707 | 093600 | 327852110 | 8670 | 8640 | 8670 | 8640 | 204 |
| 590 | 20230707 | 093500 | 326089460 | 8630 | 8630 | 8660 | 8630 | 1343 |
| 591 | 20230707 | 093400 | 314485920 | 8630 | 8640 | 8670 | 8630 | 810 |
| 592 | 20230707 | 093300 | 307488620 | 8670 | 8670 | 8670 | 8670 | 15 |
| 593 | 20230707 | 093200 | 307358570 | 8670 | 8670 | 8670 | 8640 | 650 |
| 594 | 20230707 | 093100 | 301733710 | 8640 | 8680 | 8680 | 8640 | 1413 |
| 595 | 20230707 | 093000 | 289523330 | 8680 | 8730 | 8730 | 8680 | 850 |
| 596 | 20230707 | 092900 | 282126510 | 8730 | 8730 | 8730 | 8730 | 41 |
| 597 | 20230707 | 092800 | 281768580 | 8720 | 8700 | 8720 | 8700 | 333 |
| 598 | 20230707 | 092700 | 278867060 | 8700 | 8740 | 8740 | 8700 | 902 |
| 599 | 20230707 | 092600 | 271009890 | 8740 | 8750 | 8750 | 8730 | 836 |
| 600 | 20230707 | 092500 | 263701230 | 8720 | 8620 | 8720 | 8610 | 1663 |
| 601 | 20230707 | 092400 | 249267180 | 8610 | 8620 | 8640 | 8610 | 4348 |
| 602 | 20230707 | 092300 | 211796990 | 8620 | 8630 | 8630 | 8610 | 173 |
| 603 | 20230707 | 092200 | 210306600 | 8610 | 8630 | 8640 | 8610 | 1004 |
| 604 | 20230707 | 092100 | 201647720 | 8640 | 8650 | 8650 | 8630 | 229 |
| 605 | 20230707 | 092000 | 199669170 | 8640 | 8670 | 8670 | 8640 | 646 |
| 606 | 20230707 | 091900 | 194079730 | 8670 | 8670 | 8670 | 8670 | 14 |
| 607 | 20230707 | 091800 | 193958350 | 8670 | 8620 | 8670 | 8620 | 5051 |
| 608 | 20230707 | 091700 | 150381550 | 8630 | 8640 | 8650 | 8620 | 1751 |
| 609 | 20230707 | 091600 | 135263200 | 8650 | 8640 | 8650 | 8640 | 447 |
| 610 | 20230707 | 091500 | 131399980 | 8650 | 8650 | 8670 | 8650 | 239 |
| 611 | 20230707 | 091400 | 129332510 | 8650 | 8640 | 8650 | 8640 | 1520 |
| 612 | 20230707 | 091300 | 116197650 | 8640 | 8680 | 8690 | 8640 | 1562 |
| 613 | 20230707 | 091200 | 102683110 | 8680 | 8680 | 8680 | 8660 | 1378 |
| 614 | 20230707 | 091100 | 90741900 | 8680 | 8700 | 8710 | 8680 | 353 |
| 615 | 20230707 | 091000 | 87677150 | 8710 | 8710 | 8710 | 8700 | 517 |
| 616 | 20230707 | 090900 | 83177630 | 8700 | 8710 | 8710 | 8700 | 27 |
| 617 | 20230707 | 090800 | 82942480 | 8710 | 8700 | 8710 | 8700 | 662 |
| 618 | 20230707 | 090700 | 77176800 | 8670 | 8710 | 8710 | 8670 | 2239 |
| 619 | 20230707 | 090600 | 57700990 | 8720 | 8730 | 8730 | 8720 | 238 |
| 620 | 20230707 | 090500 | 55625620 | 8730 | 8750 | 8750 | 8730 | 1116 |
| 621 | 20230707 | 090400 | 45869900 | 8750 | 8770 | 8770 | 8750 | 1073 |
| 622 | 20230707 | 090300 | 36481130 | 8770 | 8770 | 8770 | 8770 | 9 |
| 623 | 20230707 | 090200 | 36402200 | 8740 | 8800 | 8800 | 8740 | 808 |
| 624 | 20230707 | 090100 | 29325290 | 8800 | 8750 | 8800 | 8750 | 193 |
| 625 | 20230707 | 090000 | 27633270 | 8750 | 8740 | 8750 | 8700 | 3051 |