30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 190100 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 10024 |
| 3 | 20230707 | 190000 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 4 | 20230707 | 185900 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 5 | 20230707 | 185800 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 6 | 20230707 | 185700 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 7 | 20230707 | 185600 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 8 | 20230707 | 185500 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 9 | 20230707 | 185400 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 10 | 20230707 | 185300 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 11 | 20230707 | 185200 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 12 | 20230707 | 185100 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 13 | 20230707 | 185000 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 14 | 20230707 | 184900 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 15 | 20230707 | 184800 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 16 | 20230707 | 184700 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 17 | 20230707 | 184600 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 18 | 20230707 | 184500 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 19 | 20230707 | 184400 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 20 | 20230707 | 184300 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 21 | 20230707 | 184200 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 22 | 20230707 | 184100 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 23 | 20230707 | 184000 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 24 | 20230707 | 183900 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 25 | 20230707 | 183800 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 26 | 20230707 | 183700 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 27 | 20230707 | 183600 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 28 | 20230707 | 183500 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 29 | 20230707 | 183400 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 30 | 20230707 | 183300 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 31 | 20230707 | 183200 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 32 | 20230707 | 183100 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 10024 |
| 33 | 20230707 | 183000 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 34 | 20230707 | 182900 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 35 | 20230707 | 182800 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 36 | 20230707 | 182700 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 37 | 20230707 | 182600 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 38 | 20230707 | 182500 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 39 | 20230707 | 182400 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 40 | 20230707 | 182300 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 41 | 20230707 | 182200 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 42 | 20230707 | 182100 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 43 | 20230707 | 182000 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 44 | 20230707 | 181900 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 45 | 20230707 | 181800 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 46 | 20230707 | 181700 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 47 | 20230707 | 181600 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 48 | 20230707 | 181500 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 49 | 20230707 | 181400 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 50 | 20230707 | 181300 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 51 | 20230707 | 181200 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 52 | 20230707 | 181100 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 53 | 20230707 | 181000 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 54 | 20230707 | 180900 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 55 | 20230707 | 180800 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 56 | 20230707 | 180700 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 57 | 20230707 | 180600 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 58 | 20230707 | 180500 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 59 | 20230707 | 180400 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 60 | 20230707 | 180300 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 61 | 20230707 | 180200 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 62 | 20230707 | 180100 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 10024 |
| 63 | 20230707 | 180000 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 64 | 20230707 | 175900 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 65 | 20230707 | 175800 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 66 | 20230707 | 175700 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 67 | 20230707 | 175600 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 68 | 20230707 | 175500 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 69 | 20230707 | 175400 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 70 | 20230707 | 175300 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 71 | 20230707 | 175200 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 72 | 20230707 | 175100 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 73 | 20230707 | 175000 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 74 | 20230707 | 174900 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 75 | 20230707 | 174800 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 76 | 20230707 | 174700 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 77 | 20230707 | 174600 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 78 | 20230707 | 174500 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 79 | 20230707 | 174400 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 80 | 20230707 | 174300 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 81 | 20230707 | 174200 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 82 | 20230707 | 174100 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 83 | 20230707 | 174000 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 84 | 20230707 | 173900 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 85 | 20230707 | 173800 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 86 | 20230707 | 173700 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 87 | 20230707 | 173600 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 88 | 20230707 | 173500 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 89 | 20230707 | 173400 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 90 | 20230707 | 173300 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 91 | 20230707 | 173200 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 92 | 20230707 | 173100 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 10024 |
| 93 | 20230707 | 173000 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 94 | 20230707 | 172900 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 95 | 20230707 | 172800 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 96 | 20230707 | 172700 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 97 | 20230707 | 172600 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 98 | 20230707 | 172500 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 99 | 20230707 | 172400 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 100 | 20230707 | 172300 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 101 | 20230707 | 172200 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 102 | 20230707 | 172100 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 103 | 20230707 | 172000 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 104 | 20230707 | 171900 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 105 | 20230707 | 171800 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 106 | 20230707 | 171700 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 107 | 20230707 | 171600 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 108 | 20230707 | 171500 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 109 | 20230707 | 171400 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 110 | 20230707 | 171300 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 111 | 20230707 | 171200 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 112 | 20230707 | 171100 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 113 | 20230707 | 171000 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 114 | 20230707 | 170900 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 115 | 20230707 | 170800 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 116 | 20230707 | 170700 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 117 | 20230707 | 170600 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 118 | 20230707 | 170500 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 119 | 20230707 | 170400 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 120 | 20230707 | 170300 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 121 | 20230707 | 170200 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 122 | 20230707 | 170100 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 10024 |
| 123 | 20230707 | 170000 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 124 | 20230707 | 165900 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 125 | 20230707 | 165800 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 126 | 20230707 | 165700 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 127 | 20230707 | 165600 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 128 | 20230707 | 165500 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 129 | 20230707 | 165400 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 130 | 20230707 | 165300 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 131 | 20230707 | 165200 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 132 | 20230707 | 165100 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 133 | 20230707 | 165000 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 134 | 20230707 | 164900 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 135 | 20230707 | 164800 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 136 | 20230707 | 164700 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 137 | 20230707 | 164600 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 138 | 20230707 | 164500 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 139 | 20230707 | 164400 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 140 | 20230707 | 164300 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 141 | 20230707 | 164200 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 142 | 20230707 | 164100 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 143 | 20230707 | 164000 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 144 | 20230707 | 163900 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 145 | 20230707 | 163800 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 146 | 20230707 | 163700 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 147 | 20230707 | 163600 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 148 | 20230707 | 163500 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 149 | 20230707 | 163400 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 150 | 20230707 | 163300 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 151 | 20230707 | 163200 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 152 | 20230707 | 163100 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 10024 |
| 153 | 20230707 | 163000 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 154 | 20230707 | 162900 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 155 | 20230707 | 162800 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 156 | 20230707 | 162700 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 157 | 20230707 | 162600 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 158 | 20230707 | 162500 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 159 | 20230707 | 162400 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 160 | 20230707 | 162300 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 161 | 20230707 | 162200 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 162 | 20230707 | 162100 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 163 | 20230707 | 162000 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 164 | 20230707 | 161900 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 165 | 20230707 | 161800 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 166 | 20230707 | 161700 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 167 | 20230707 | 161600 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 168 | 20230707 | 161500 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 169 | 20230707 | 161400 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 170 | 20230707 | 161300 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 171 | 20230707 | 161200 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 172 | 20230707 | 161100 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 173 | 20230707 | 161000 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 174 | 20230707 | 160900 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 175 | 20230707 | 160800 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 176 | 20230707 | 160700 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 177 | 20230707 | 160600 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 178 | 20230707 | 160500 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 179 | 20230707 | 160400 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 180 | 20230707 | 160300 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 181 | 20230707 | 160200 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 182 | 20230707 | 160100 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 10024 |
| 183 | 20230707 | 160000 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 184 | 20230707 | 155900 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 185 | 20230707 | 155800 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 186 | 20230707 | 155700 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 187 | 20230707 | 155600 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 188 | 20230707 | 155500 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 189 | 20230707 | 155400 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 190 | 20230707 | 155300 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 191 | 20230707 | 155200 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 192 | 20230707 | 155100 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 193 | 20230707 | 155000 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 194 | 20230707 | 154900 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 195 | 20230707 | 154800 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 196 | 20230707 | 154700 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 197 | 20230707 | 154600 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 198 | 20230707 | 154500 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 199 | 20230707 | 154400 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 200 | 20230707 | 154300 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 201 | 20230707 | 154200 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 202 | 20230707 | 154100 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 203 | 20230707 | 154000 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 204 | 20230707 | 153900 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 205 | 20230707 | 153800 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 206 | 20230707 | 153700 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 207 | 20230707 | 153600 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 208 | 20230707 | 153500 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 209 | 20230707 | 153400 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 210 | 20230707 | 153300 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 211 | 20230707 | 153200 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 0 |
| 212 | 20230707 | 153100 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 10024 |
| 213 | 20230707 | 153000 | 1997463880 | 9350 | 9350 | 9350 | 9350 | 10024 |
| 214 | 20230707 | 152900 | 1903739480 | 9440 | 9440 | 9440 | 9440 | 0 |
| 215 | 20230707 | 152800 | 1903739480 | 9440 | 9440 | 9440 | 9440 | 0 |
| 216 | 20230707 | 152700 | 1903739480 | 9440 | 9440 | 9440 | 9440 | 0 |
| 217 | 20230707 | 152600 | 1903739480 | 9440 | 9440 | 9440 | 9440 | 0 |
| 218 | 20230707 | 152500 | 1903739480 | 9440 | 9440 | 9440 | 9440 | 0 |
| 219 | 20230707 | 152400 | 1903739480 | 9440 | 9440 | 9440 | 9440 | 0 |
| 220 | 20230707 | 152300 | 1903739480 | 9440 | 9440 | 9440 | 9440 | 0 |
| 221 | 20230707 | 152200 | 1903739480 | 9440 | 9440 | 9440 | 9440 | 0 |
| 222 | 20230707 | 152100 | 1903739480 | 9440 | 9440 | 9440 | 9440 | 0 |
| 223 | 20230707 | 152000 | 1903739480 | 9440 | 9440 | 9440 | 9440 | 0 |
| 224 | 20230707 | 151900 | 1903739480 | 9440 | 9440 | 9440 | 9400 | 720 |
| 225 | 20230707 | 151800 | 1896963370 | 9440 | 9410 | 9440 | 9400 | 2452 |
| 226 | 20230707 | 151700 | 1873899910 | 9410 | 9440 | 9440 | 9410 | 1106 |
| 227 | 20230707 | 151600 | 1863485710 | 9440 | 9440 | 9440 | 9440 | 15 |
| 228 | 20230707 | 151500 | 1863344110 | 9440 | 9430 | 9440 | 9410 | 134 |
| 229 | 20230707 | 151400 | 1862081710 | 9430 | 9450 | 9450 | 9430 | 180 |
| 230 | 20230707 | 151300 | 1860383030 | 9450 | 9440 | 9450 | 9430 | 2095 |
| 231 | 20230707 | 151200 | 1840586130 | 9440 | 9450 | 9450 | 9430 | 471 |
| 232 | 20230707 | 151100 | 1836141740 | 9450 | 9450 | 9460 | 9430 | 488 |
| 233 | 20230707 | 151000 | 1831536040 | 9450 | 9420 | 9450 | 9410 | 1446 |
| 234 | 20230707 | 150900 | 1817892490 | 9410 | 9430 | 9430 | 9410 | 215 |
| 235 | 20230707 | 150800 | 1815868840 | 9430 | 9420 | 9430 | 9410 | 156 |
| 236 | 20230707 | 150700 | 1814400180 | 9430 | 9430 | 9430 | 9400 | 1159 |
| 237 | 20230707 | 150600 | 1803491740 | 9430 | 9430 | 9430 | 9410 | 160 |
| 238 | 20230707 | 150500 | 1801984560 | 9430 | 9420 | 9430 | 9410 | 53 |
| 239 | 20230707 | 150400 | 1801485280 | 9420 | 9430 | 9430 | 9400 | 381 |
| 240 | 20230707 | 150300 | 1797901350 | 9430 | 9430 | 9430 | 9400 | 2941 |
| 241 | 20230707 | 150200 | 1770230930 | 9420 | 9450 | 9450 | 9420 | 2546 |
| 242 | 20230707 | 150100 | 1746218810 | 9450 | 9450 | 9450 | 9440 | 508 |
| 243 | 20230707 | 150000 | 1741423210 | 9450 | 9470 | 9470 | 9450 | 271 |
| 244 | 20230707 | 145900 | 1738860860 | 9450 | 9470 | 9470 | 9450 | 341 |
| 245 | 20230707 | 145800 | 1735635930 | 9470 | 9470 | 9480 | 9470 | 169 |
| 246 | 20230707 | 145700 | 1734035470 | 9470 | 9470 | 9470 | 9470 | 18 |
| 247 | 20230707 | 145600 | 1733865010 | 9470 | 9470 | 9470 | 9460 | 65 |
| 248 | 20230707 | 145500 | 1733249960 | 9470 | 9470 | 9480 | 9460 | 466 |
| 249 | 20230707 | 145400 | 1728840330 | 9470 | 9470 | 9490 | 9470 | 245 |
| 250 | 20230707 | 145300 | 1726520070 | 9470 | 9470 | 9490 | 9470 | 19 |
| 251 | 20230707 | 145200 | 1726340060 | 9470 | 9470 | 9490 | 9470 | 14 |
| 252 | 20230707 | 145100 | 1726207380 | 9470 | 9450 | 9490 | 9450 | 804 |
| 253 | 20230707 | 145000 | 1718607350 | 9460 | 9460 | 9460 | 9460 | 25 |
| 254 | 20230707 | 144900 | 1718370850 | 9460 | 9470 | 9490 | 9450 | 547 |
| 255 | 20230707 | 144800 | 1713198060 | 9470 | 9490 | 9490 | 9470 | 192 |
| 256 | 20230707 | 144700 | 1711379510 | 9490 | 9490 | 9490 | 9490 | 20 |
| 257 | 20230707 | 144600 | 1711189710 | 9470 | 9500 | 9500 | 9470 | 178 |
| 258 | 20230707 | 144500 | 1709502520 | 9500 | 9520 | 9520 | 9500 | 12 |
| 259 | 20230707 | 144400 | 1709388440 | 9500 | 9520 | 9520 | 9500 | 17 |
| 260 | 20230707 | 144300 | 1709226670 | 9480 | 9500 | 9500 | 9480 | 1515 |
| 261 | 20230707 | 144200 | 1694859640 | 9500 | 9500 | 9500 | 9500 | 415 |
| 262 | 20230707 | 144100 | 1690917140 | 9500 | 9500 | 9500 | 9500 | 123 |
| 263 | 20230707 | 144000 | 1689748640 | 9500 | 9500 | 9500 | 9490 | 49 |
| 264 | 20230707 | 143900 | 1689283340 | 9500 | 9500 | 9500 | 9500 | 14 |
| 265 | 20230707 | 143800 | 1689150340 | 9500 | 9500 | 9500 | 9500 | 32 |
| 266 | 20230707 | 143700 | 1688846340 | 9500 | 9500 | 9510 | 9500 | 15 |
| 267 | 20230707 | 143600 | 1688703790 | 9500 | 9500 | 9510 | 9500 | 11 |
| 268 | 20230707 | 143500 | 1688599250 | 9490 | 9510 | 9510 | 9490 | 64 |
| 269 | 20230707 | 143400 | 1687991710 | 9490 | 9510 | 9510 | 9490 | 25 |
| 270 | 20230707 | 143300 | 1687754170 | 9500 | 9490 | 9520 | 9490 | 10 |
| 271 | 20230707 | 143200 | 1687659130 | 9510 | 9510 | 9540 | 9500 | 1764 |
| 272 | 20230707 | 143100 | 1670900910 | 9510 | 9540 | 9540 | 9510 | 23 |
| 273 | 20230707 | 143000 | 1670681990 | 9510 | 9510 | 9540 | 9510 | 330 |
| 274 | 20230707 | 142900 | 1667540870 | 9510 | 9540 | 9540 | 9510 | 198 |
| 275 | 20230707 | 142800 | 1665656290 | 9540 | 9510 | 9540 | 9510 | 47 |
| 276 | 20230707 | 142700 | 1665208420 | 9510 | 9510 | 9510 | 9510 | 15 |
| 277 | 20230707 | 142600 | 1665065770 | 9510 | 9510 | 9510 | 9500 | 45 |
| 278 | 20230707 | 142500 | 1664638120 | 9510 | 9510 | 9510 | 9510 | 628 |
| 279 | 20230707 | 142400 | 1658665840 | 9510 | 9510 | 9510 | 9500 | 409 |
| 280 | 20230707 | 142300 | 1654780110 | 9510 | 9490 | 9510 | 9490 | 534 |
| 281 | 20230707 | 142200 | 1649707200 | 9500 | 9490 | 9500 | 9480 | 18 |
| 282 | 20230707 | 142100 | 1649536370 | 9500 | 9500 | 9500 | 9500 | 21 |
| 283 | 20230707 | 142000 | 1649336870 | 9500 | 9500 | 9500 | 9500 | 8 |
| 284 | 20230707 | 141900 | 1649260870 | 9500 | 9500 | 9500 | 9460 | 107 |
| 285 | 20230707 | 141800 | 1648247000 | 9500 | 9500 | 9500 | 9500 | 40 |
| 286 | 20230707 | 141700 | 1647867000 | 9500 | 9460 | 9500 | 9460 | 726 |
| 287 | 20230707 | 141600 | 1640996770 | 9460 | 9460 | 9460 | 9460 | 56 |
| 288 | 20230707 | 141500 | 1640467010 | 9460 | 9460 | 9460 | 9460 | 20 |
| 289 | 20230707 | 141400 | 1640277810 | 9460 | 9450 | 9460 | 9450 | 71 |
| 290 | 20230707 | 141300 | 1639606700 | 9450 | 9460 | 9460 | 9450 | 98 |
| 291 | 20230707 | 141200 | 1638680420 | 9460 | 9460 | 9460 | 9450 | 77 |
| 292 | 20230707 | 141100 | 1637952580 | 9460 | 9450 | 9460 | 9450 | 35 |
| 293 | 20230707 | 141000 | 1637621800 | 9450 | 9460 | 9460 | 9450 | 25 |
| 294 | 20230707 | 140900 | 1637385400 | 9460 | 9460 | 9460 | 9460 | 45 |
| 295 | 20230707 | 140800 | 1636959700 | 9460 | 9440 | 9460 | 9440 | 76 |
| 296 | 20230707 | 140700 | 1636242180 | 9430 | 9450 | 9450 | 9430 | 831 |
| 297 | 20230707 | 140600 | 1628398340 | 9450 | 9460 | 9460 | 9450 | 15 |
| 298 | 20230707 | 140500 | 1628256500 | 9430 | 9460 | 9460 | 9430 | 350 |
| 299 | 20230707 | 140400 | 1624955370 | 9440 | 9440 | 9440 | 9440 | 192 |
| 300 | 20230707 | 140300 | 1623142890 | 9440 | 9460 | 9460 | 9430 | 949 |
| 301 | 20230707 | 140200 | 1614184170 | 9450 | 9460 | 9460 | 9450 | 214 |
| 302 | 20230707 | 140100 | 1612159760 | 9450 | 9460 | 9470 | 9450 | 825 |
| 303 | 20230707 | 140000 | 1604362360 | 9470 | 9470 | 9470 | 9470 | 20 |
| 304 | 20230707 | 135900 | 1604172960 | 9450 | 9470 | 9470 | 9450 | 573 |
| 305 | 20230707 | 135800 | 1598752100 | 9450 | 9470 | 9470 | 9450 | 16 |
| 306 | 20230707 | 135700 | 1598600640 | 9470 | 9470 | 9470 | 9450 | 48 |
| 307 | 20230707 | 135600 | 1598146710 | 9470 | 9450 | 9470 | 9450 | 13 |
| 308 | 20230707 | 135500 | 1598023680 | 9450 | 9470 | 9470 | 9450 | 388 |
| 309 | 20230707 | 135400 | 1594354250 | 9470 | 9500 | 9500 | 9470 | 111 |
| 310 | 20230707 | 135300 | 1593301560 | 9490 | 9500 | 9500 | 9490 | 31 |
| 311 | 20230707 | 135200 | 1593007260 | 9500 | 9490 | 9500 | 9490 | 99 |
| 312 | 20230707 | 135100 | 1592066790 | 9490 | 9490 | 9500 | 9490 | 26 |
| 313 | 20230707 | 135000 | 1591819950 | 9500 | 9490 | 9500 | 9470 | 361 |
| 314 | 20230707 | 134900 | 1588398790 | 9500 | 9500 | 9500 | 9490 | 21 |
| 315 | 20230707 | 134800 | 1588199300 | 9500 | 9500 | 9510 | 9500 | 241 |
| 316 | 20230707 | 134700 | 1585908030 | 9500 | 9500 | 9500 | 9500 | 71 |
| 317 | 20230707 | 134600 | 1585233530 | 9500 | 9500 | 9500 | 9500 | 22 |
| 318 | 20230707 | 134500 | 1585024530 | 9500 | 9500 | 9500 | 9500 | 12 |
| 319 | 20230707 | 134400 | 1584910530 | 9500 | 9500 | 9500 | 9500 | 96 |
| 320 | 20230707 | 134300 | 1583998530 | 9500 | 9490 | 9500 | 9490 | 10 |
| 321 | 20230707 | 134200 | 1583903590 | 9490 | 9480 | 9490 | 9480 | 265 |
| 322 | 20230707 | 134100 | 1581391350 | 9470 | 9490 | 9490 | 9470 | 111 |
| 323 | 20230707 | 134000 | 1580339950 | 9490 | 9490 | 9500 | 9490 | 19 |
| 324 | 20230707 | 133900 | 1580159600 | 9490 | 9500 | 9500 | 9490 | 14 |
| 325 | 20230707 | 133800 | 1580026670 | 9490 | 9490 | 9500 | 9490 | 10 |
| 326 | 20230707 | 133700 | 1579931730 | 9490 | 9500 | 9500 | 9490 | 20 |
| 327 | 20230707 | 133600 | 1579741880 | 9490 | 9500 | 9500 | 9490 | 11 |
| 328 | 20230707 | 133500 | 1579637450 | 9500 | 9490 | 9500 | 9490 | 16 |
| 329 | 20230707 | 133400 | 1579485570 | 9500 | 9500 | 9500 | 9460 | 102 |
| 330 | 20230707 | 133300 | 1578518510 | 9500 | 9500 | 9500 | 9490 | 37 |
| 331 | 20230707 | 133200 | 1578167140 | 9500 | 9500 | 9500 | 9500 | 7 |
| 332 | 20230707 | 133100 | 1578100640 | 9490 | 9490 | 9490 | 9490 | 42 |
| 333 | 20230707 | 133000 | 1577702060 | 9490 | 9490 | 9490 | 9460 | 258 |
| 334 | 20230707 | 132900 | 1575260370 | 9490 | 9490 | 9490 | 9490 | 72 |
| 335 | 20230707 | 132800 | 1574577090 | 9490 | 9490 | 9490 | 9490 | 304 |
| 336 | 20230707 | 132700 | 1571692130 | 9470 | 9470 | 9470 | 9470 | 31 |
| 337 | 20230707 | 132600 | 1571398560 | 9490 | 9480 | 9490 | 9470 | 256 |
| 338 | 20230707 | 132500 | 1568971460 | 9500 | 9500 | 9500 | 9480 | 197 |
| 339 | 20230707 | 132400 | 1567102440 | 9500 | 9510 | 9510 | 9490 | 32 |
| 340 | 20230707 | 132300 | 1566798460 | 9490 | 9490 | 9510 | 9490 | 334 |
| 341 | 20230707 | 132200 | 1563627180 | 9490 | 9490 | 9490 | 9480 | 74 |
| 342 | 20230707 | 132100 | 1562925230 | 9490 | 9490 | 9490 | 9480 | 72 |
| 343 | 20230707 | 132000 | 1562242020 | 9440 | 9510 | 9510 | 9440 | 705 |
| 344 | 20230707 | 131900 | 1555577560 | 9490 | 9520 | 9520 | 9450 | 560 |
| 345 | 20230707 | 131800 | 1550280460 | 9520 | 9520 | 9520 | 9520 | 9 |
| 346 | 20230707 | 131700 | 1550194780 | 9520 | 9510 | 9520 | 9460 | 504 |
| 347 | 20230707 | 131600 | 1545420310 | 9520 | 9520 | 9520 | 9510 | 60 |
| 348 | 20230707 | 131500 | 1544849180 | 9520 | 9520 | 9530 | 9500 | 18 |
| 349 | 20230707 | 131400 | 1544677810 | 9520 | 9520 | 9520 | 9480 | 516 |
| 350 | 20230707 | 131300 | 1539779940 | 9510 | 9520 | 9520 | 9510 | 12 |
| 351 | 20230707 | 131200 | 1539665730 | 9510 | 9520 | 9520 | 9500 | 123 |
| 352 | 20230707 | 131100 | 1538496550 | 9530 | 9530 | 9530 | 9520 | 121 |
| 353 | 20230707 | 131000 | 1537344420 | 9530 | 9530 | 9530 | 9530 | 22 |
| 354 | 20230707 | 130900 | 1537134760 | 9530 | 9520 | 9530 | 9500 | 213 |
| 355 | 20230707 | 130800 | 1535110710 | 9500 | 9520 | 9530 | 9500 | 286 |
| 356 | 20230707 | 130700 | 1532393420 | 9520 | 9540 | 9540 | 9520 | 23 |
| 357 | 20230707 | 130600 | 1532174230 | 9540 | 9540 | 9540 | 9540 | 4 |
| 358 | 20230707 | 130500 | 1532136070 | 9500 | 9550 | 9580 | 9500 | 784 |
| 359 | 20230707 | 130400 | 1524675000 | 9560 | 9560 | 9590 | 9550 | 16 |
| 360 | 20230707 | 130300 | 1524521970 | 9590 | 9590 | 9590 | 9590 | 0 |
| 361 | 20230707 | 130200 | 1524521970 | 9590 | 9590 | 9590 | 9530 | 1273 |
| 362 | 20230707 | 130100 | 1512378850 | 9590 | 9570 | 9590 | 9550 | 133 |
| 363 | 20230707 | 130000 | 1511108160 | 9590 | 9570 | 9590 | 9570 | 8 |
| 364 | 20230707 | 125900 | 1511031520 | 9590 | 9560 | 9610 | 9540 | 554 |
| 365 | 20230707 | 125800 | 1505737160 | 9570 | 9560 | 9570 | 9560 | 8 |
| 366 | 20230707 | 125700 | 1505660640 | 9570 | 9550 | 9570 | 9550 | 350 |
| 367 | 20230707 | 125600 | 1502318060 | 9550 | 9570 | 9570 | 9540 | 33 |
| 368 | 20230707 | 125500 | 1502002840 | 9570 | 9570 | 9570 | 9570 | 12 |
| 369 | 20230707 | 125400 | 1501888000 | 9570 | 9550 | 9570 | 9550 | 138 |
| 370 | 20230707 | 125300 | 1500570020 | 9550 | 9570 | 9570 | 9550 | 68 |
| 371 | 20230707 | 125200 | 1499920520 | 9540 | 9580 | 9580 | 9540 | 546 |
| 372 | 20230707 | 125100 | 1494707450 | 9580 | 9570 | 9580 | 9570 | 9 |
| 373 | 20230707 | 125000 | 1494621260 | 9550 | 9590 | 9590 | 9550 | 683 |
| 374 | 20230707 | 124900 | 1488095190 | 9560 | 9590 | 9590 | 9560 | 75 |
| 375 | 20230707 | 124800 | 1487377000 | 9590 | 9600 | 9610 | 9590 | 108 |
| 376 | 20230707 | 124700 | 1486339990 | 9600 | 9610 | 9610 | 9600 | 9 |
| 377 | 20230707 | 124600 | 1486253550 | 9610 | 9610 | 9610 | 9600 | 13 |
| 378 | 20230707 | 124500 | 1486128680 | 9610 | 9630 | 9630 | 9590 | 178 |
| 379 | 20230707 | 124400 | 1484420790 | 9620 | 9620 | 9620 | 9610 | 143 |
| 380 | 20230707 | 124300 | 1483046280 | 9620 | 9620 | 9620 | 9620 | 46 |
| 381 | 20230707 | 124200 | 1482603760 | 9620 | 9620 | 9620 | 9620 | 11 |
| 382 | 20230707 | 124100 | 1482497940 | 9620 | 9620 | 9620 | 9620 | 23 |
| 383 | 20230707 | 124000 | 1482276680 | 9620 | 9620 | 9620 | 9620 | 4 |
| 384 | 20230707 | 123900 | 1482238200 | 9620 | 9600 | 9620 | 9570 | 634 |
| 385 | 20230707 | 123800 | 1476170240 | 9570 | 9620 | 9620 | 9570 | 510 |
| 386 | 20230707 | 123700 | 1471286840 | 9620 | 9630 | 9630 | 9620 | 25 |
| 387 | 20230707 | 123600 | 1471046150 | 9630 | 9630 | 9630 | 9630 | 12 |
| 388 | 20230707 | 123500 | 1470930590 | 9630 | 9610 | 9630 | 9600 | 16 |
| 389 | 20230707 | 123400 | 1470776790 | 9580 | 9630 | 9630 | 9580 | 115 |
| 390 | 20230707 | 123300 | 1469673330 | 9630 | 9620 | 9630 | 9600 | 659 |
| 391 | 20230707 | 123200 | 1463342890 | 9630 | 9630 | 9630 | 9630 | 20 |
| 392 | 20230707 | 123100 | 1463150290 | 9630 | 9650 | 9650 | 9630 | 381 |
| 393 | 20230707 | 123000 | 1459479410 | 9650 | 9660 | 9660 | 9650 | 168 |
| 394 | 20230707 | 122900 | 1457858110 | 9650 | 9660 | 9660 | 9650 | 108 |
| 395 | 20230707 | 122800 | 1456815330 | 9660 | 9650 | 9660 | 9650 | 49 |
| 396 | 20230707 | 122700 | 1456342060 | 9660 | 9650 | 9660 | 9650 | 61 |
| 397 | 20230707 | 122600 | 1455753310 | 9670 | 9670 | 9670 | 9650 | 152 |
| 398 | 20230707 | 122500 | 1454286230 | 9650 | 9670 | 9670 | 9640 | 129 |
| 399 | 20230707 | 122400 | 1453041360 | 9680 | 9680 | 9680 | 9670 | 25 |
| 400 | 20230707 | 122300 | 1452799430 | 9670 | 9680 | 9680 | 9670 | 531 |
| 401 | 20230707 | 122200 | 1447664550 | 9680 | 9690 | 9690 | 9680 | 24 |
| 402 | 20230707 | 122100 | 1447432100 | 9690 | 9670 | 9690 | 9660 | 205 |
| 403 | 20230707 | 122000 | 1445451500 | 9680 | 9690 | 9690 | 9680 | 601 |
| 404 | 20230707 | 121900 | 1439633580 | 9690 | 9690 | 9690 | 9690 | 6 |
| 405 | 20230707 | 121800 | 1439575440 | 9690 | 9680 | 9690 | 9680 | 132 |
| 406 | 20230707 | 121700 | 1438297580 | 9670 | 9680 | 9680 | 9670 | 595 |
| 407 | 20230707 | 121600 | 1432541200 | 9680 | 9670 | 9680 | 9670 | 18 |
| 408 | 20230707 | 121500 | 1432366970 | 9670 | 9640 | 9670 | 9640 | 1888 |
| 409 | 20230707 | 121400 | 1414144530 | 9630 | 9630 | 9640 | 9630 | 1471 |
| 410 | 20230707 | 121300 | 1399973220 | 9630 | 9630 | 9630 | 9630 | 18 |
| 411 | 20230707 | 121200 | 1399799880 | 9630 | 9620 | 9630 | 9620 | 26 |
| 412 | 20230707 | 121100 | 1399549690 | 9620 | 9630 | 9630 | 9620 | 95 |
| 413 | 20230707 | 121000 | 1398635650 | 9630 | 9640 | 9640 | 9630 | 114 |
| 414 | 20230707 | 120900 | 1397537760 | 9640 | 9640 | 9640 | 9640 | 170 |
| 415 | 20230707 | 120800 | 1395898960 | 9640 | 9640 | 9640 | 9630 | 23 |
| 416 | 20230707 | 120700 | 1395677340 | 9640 | 9640 | 9640 | 9640 | 7 |
| 417 | 20230707 | 120600 | 1395609860 | 9630 | 9620 | 9630 | 9620 | 918 |
| 418 | 20230707 | 120500 | 1386774560 | 9620 | 9620 | 9620 | 9620 | 110 |
| 419 | 20230707 | 120400 | 1385716360 | 9620 | 9620 | 9620 | 9610 | 116 |
| 420 | 20230707 | 120300 | 1384600940 | 9620 | 9620 | 9620 | 9610 | 33 |
| 421 | 20230707 | 120200 | 1384283680 | 9620 | 9620 | 9620 | 9620 | 19 |
| 422 | 20230707 | 120100 | 1384100900 | 9620 | 9620 | 9620 | 9610 | 46 |
| 423 | 20230707 | 120000 | 1383658480 | 9620 | 9600 | 9620 | 9600 | 38 |
| 424 | 20230707 | 115900 | 1383293320 | 9540 | 9620 | 9620 | 9540 | 480 |
| 425 | 20230707 | 115800 | 1378706790 | 9620 | 9610 | 9620 | 9610 | 121 |
| 426 | 20230707 | 115700 | 1377543820 | 9580 | 9610 | 9610 | 9580 | 604 |
| 427 | 20230707 | 115600 | 1371757090 | 9610 | 9610 | 9610 | 9610 | 18 |
| 428 | 20230707 | 115500 | 1371584110 | 9610 | 9600 | 9610 | 9600 | 49 |
| 429 | 20230707 | 115400 | 1371113520 | 9600 | 9600 | 9600 | 9600 | 20 |
| 430 | 20230707 | 115300 | 1370921520 | 9580 | 9600 | 9600 | 9580 | 22 |
| 431 | 20230707 | 115200 | 1370710460 | 9600 | 9610 | 9610 | 9600 | 23 |
| 432 | 20230707 | 115100 | 1370489620 | 9610 | 9610 | 9610 | 9600 | 95 |
| 433 | 20230707 | 115000 | 1369577470 | 9610 | 9610 | 9610 | 9610 | 12 |
| 434 | 20230707 | 114900 | 1369462150 | 9610 | 9620 | 9620 | 9610 | 46 |
| 435 | 20230707 | 114800 | 1369020050 | 9620 | 9620 | 9620 | 9610 | 25 |
| 436 | 20230707 | 114700 | 1368779570 | 9610 | 9610 | 9610 | 9610 | 181 |
| 437 | 20230707 | 114600 | 1367040160 | 9600 | 9600 | 9610 | 9590 | 160 |
| 438 | 20230707 | 114500 | 1365504170 | 9600 | 9600 | 9600 | 9600 | 20 |
| 439 | 20230707 | 114400 | 1365312170 | 9600 | 9610 | 9610 | 9600 | 78 |
| 440 | 20230707 | 114300 | 1364562930 | 9620 | 9600 | 9620 | 9600 | 162 |
| 441 | 20230707 | 114200 | 1363006660 | 9610 | 9600 | 9610 | 9600 | 216 |
| 442 | 20230707 | 114100 | 1360932970 | 9590 | 9580 | 9590 | 9580 | 707 |
| 443 | 20230707 | 114000 | 1354156400 | 9570 | 9530 | 9570 | 9530 | 1277 |
| 444 | 20230707 | 113900 | 1341951370 | 9530 | 9530 | 9530 | 9520 | 60 |
| 445 | 20230707 | 113800 | 1341380000 | 9530 | 9520 | 9530 | 9520 | 132 |
| 446 | 20230707 | 113700 | 1340123150 | 9530 | 9520 | 9530 | 9520 | 84 |
| 447 | 20230707 | 113600 | 1339323400 | 9520 | 9520 | 9520 | 9510 | 26 |
| 448 | 20230707 | 113500 | 1339075890 | 9510 | 9520 | 9520 | 9510 | 25 |
| 449 | 20230707 | 113400 | 1338837900 | 9520 | 9520 | 9520 | 9500 | 44 |
| 450 | 20230707 | 113300 | 1338419650 | 9500 | 9490 | 9500 | 9490 | 14 |
| 451 | 20230707 | 113200 | 1338286670 | 9490 | 9510 | 9510 | 9480 | 197 |
| 452 | 20230707 | 113100 | 1336415260 | 9520 | 9520 | 9520 | 9510 | 16 |
| 453 | 20230707 | 113000 | 1336262960 | 9520 | 9520 | 9520 | 9520 | 18 |
| 454 | 20230707 | 112900 | 1336091600 | 9520 | 9510 | 9520 | 9510 | 90 |
| 455 | 20230707 | 112800 | 1335235620 | 9520 | 9520 | 9520 | 9510 | 262 |
| 456 | 20230707 | 112700 | 1332743210 | 9520 | 9520 | 9520 | 9520 | 238 |
| 457 | 20230707 | 112600 | 1330477450 | 9520 | 9510 | 9520 | 9500 | 89 |
| 458 | 20230707 | 112500 | 1329631390 | 9510 | 9500 | 9510 | 9500 | 50 |
| 459 | 20230707 | 112400 | 1329156290 | 9490 | 9490 | 9490 | 9490 | 34 |
| 460 | 20230707 | 112300 | 1328833630 | 9480 | 9470 | 9480 | 9470 | 435 |
| 461 | 20230707 | 112200 | 1324711940 | 9420 | 9460 | 9460 | 9420 | 383 |
| 462 | 20230707 | 112100 | 1321098400 | 9470 | 9440 | 9470 | 9420 | 13 |
| 463 | 20230707 | 112000 | 1320975770 | 9430 | 9430 | 9430 | 9430 | 49 |
| 464 | 20230707 | 111900 | 1320513700 | 9420 | 9470 | 9470 | 9420 | 443 |
| 465 | 20230707 | 111800 | 1316338020 | 9430 | 9430 | 9430 | 9430 | 100 |
| 466 | 20230707 | 111700 | 1315395020 | 9430 | 9430 | 9430 | 9430 | 0 |
| 467 | 20230707 | 111600 | 1315395020 | 9430 | 9430 | 9430 | 9430 | 20 |
| 468 | 20230707 | 111500 | 1315206420 | 9430 | 9430 | 9430 | 9430 | 300 |
| 469 | 20230707 | 111400 | 1312377420 | 9430 | 9430 | 9430 | 9430 | 1 |
| 470 | 20230707 | 111300 | 1312367990 | 9430 | 9430 | 9430 | 9430 | 0 |
| 471 | 20230707 | 111200 | 1312367990 | 9430 | 9430 | 9430 | 9430 | 49 |
| 472 | 20230707 | 111100 | 1311905920 | 9430 | 9430 | 9430 | 9430 | 149 |
| 473 | 20230707 | 111000 | 1310500850 | 9430 | 9430 | 9430 | 9430 | 41 |
| 474 | 20230707 | 110900 | 1310114220 | 9430 | 9420 | 9430 | 9420 | 500 |
| 475 | 20230707 | 110800 | 1305402220 | 9420 | 9420 | 9420 | 9420 | 212 |
| 476 | 20230707 | 110700 | 1303405180 | 9420 | 9420 | 9420 | 9420 | 0 |
| 477 | 20230707 | 110600 | 1303405180 | 9420 | 9450 | 9450 | 9420 | 3992 |
| 478 | 20230707 | 110500 | 1265778950 | 9450 | 9460 | 9460 | 9450 | 610 |
| 479 | 20230707 | 110400 | 1260011450 | 9460 | 9450 | 9460 | 9450 | 46 |
| 480 | 20230707 | 110300 | 1259576620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 481 | 20230707 | 110200 | 1259576620 | 9450 | 9460 | 9460 | 9450 | 105 |
| 482 | 20230707 | 110100 | 1258583330 | 9450 | 9460 | 9460 | 9450 | 104 |
| 483 | 20230707 | 110000 | 1257600300 | 9450 | 9460 | 9460 | 9450 | 508 |
| 484 | 20230707 | 105900 | 1252795010 | 9460 | 9460 | 9460 | 9460 | 1 |
| 485 | 20230707 | 105800 | 1252785550 | 9490 | 9470 | 9490 | 9470 | 446 |
| 486 | 20230707 | 105700 | 1248561150 | 9470 | 9480 | 9480 | 9470 | 978 |
| 487 | 20230707 | 105600 | 1239299480 | 9510 | 9510 | 9510 | 9510 | 0 |
| 488 | 20230707 | 105500 | 1239299480 | 9510 | 9510 | 9510 | 9510 | 0 |
| 489 | 20230707 | 105400 | 1239299480 | 9510 | 9510 | 9510 | 9510 | 0 |
| 490 | 20230707 | 105300 | 1239299480 | 9510 | 9510 | 9510 | 9510 | 13 |
| 491 | 20230707 | 105200 | 1239175850 | 9510 | 9420 | 9510 | 9420 | 1079 |
| 492 | 20230707 | 105100 | 1229011580 | 9420 | 9420 | 9420 | 9420 | 2 |
| 493 | 20230707 | 105000 | 1228992740 | 9430 | 9430 | 9430 | 9420 | 361 |
| 494 | 20230707 | 104900 | 1225590280 | 9430 | 9430 | 9430 | 9430 | 686 |
| 495 | 20230707 | 104800 | 1219121300 | 9430 | 9470 | 9510 | 9420 | 3542 |
| 496 | 20230707 | 104700 | 1185679050 | 9470 | 9470 | 9470 | 9470 | 84 |
| 497 | 20230707 | 104600 | 1184883570 | 9470 | 9530 | 9530 | 9470 | 1112 |
| 498 | 20230707 | 104500 | 1174320370 | 9530 | 9530 | 9530 | 9530 | 20 |
| 499 | 20230707 | 104400 | 1174129770 | 9530 | 9490 | 9540 | 9470 | 48 |
| 500 | 20230707 | 104300 | 1173674980 | 9450 | 9490 | 9490 | 9450 | 12191 |
| 501 | 20230707 | 104200 | 1058437230 | 9490 | 9490 | 9490 | 9490 | 109 |
| 502 | 20230707 | 104100 | 1057402820 | 9510 | 9510 | 9510 | 9510 | 162 |
| 503 | 20230707 | 104000 | 1055862200 | 9510 | 9480 | 9510 | 9480 | 1286 |
| 504 | 20230707 | 103900 | 1043651250 | 9480 | 9460 | 9480 | 9460 | 279 |
| 505 | 20230707 | 103800 | 1041010930 | 9460 | 9460 | 9460 | 9460 | 53 |
| 506 | 20230707 | 103700 | 1040509550 | 9460 | 9490 | 9490 | 9460 | 258 |
| 507 | 20230707 | 103600 | 1038067590 | 9500 | 9490 | 9500 | 9490 | 200 |
| 508 | 20230707 | 103500 | 1036167710 | 9500 | 9500 | 9500 | 9500 | 0 |
| 509 | 20230707 | 103400 | 1036167710 | 9500 | 9500 | 9500 | 9500 | 1 |
| 510 | 20230707 | 103300 | 1036158210 | 9500 | 9480 | 9500 | 9480 | 926 |
| 511 | 20230707 | 103200 | 1027368220 | 9470 | 9460 | 9470 | 9460 | 600 |
| 512 | 20230707 | 103100 | 1021688220 | 9460 | 9460 | 9460 | 9460 | 306 |
| 513 | 20230707 | 103000 | 1018793460 | 9460 | 9460 | 9460 | 9460 | 99 |
| 514 | 20230707 | 102900 | 1017856920 | 9460 | 9480 | 9480 | 9460 | 961 |
| 515 | 20230707 | 102800 | 1008753130 | 9480 | 9490 | 9490 | 9480 | 540 |
| 516 | 20230707 | 102700 | 1003631000 | 9510 | 9530 | 9530 | 9510 | 834 |
| 517 | 20230707 | 102600 | 995693890 | 9540 | 9550 | 9560 | 9540 | 566 |
| 518 | 20230707 | 102500 | 990293080 | 9560 | 9560 | 9570 | 9560 | 1018 |
| 519 | 20230707 | 102400 | 980560940 | 9560 | 9570 | 9570 | 9560 | 397 |
| 520 | 20230707 | 102300 | 976765310 | 9560 | 9560 | 9560 | 9560 | 1493 |
| 521 | 20230707 | 102200 | 962492230 | 9540 | 9540 | 9540 | 9530 | 298 |
| 522 | 20230707 | 102100 | 959650750 | 9570 | 9530 | 9570 | 9530 | 24 |
| 523 | 20230707 | 102000 | 959421470 | 9530 | 9530 | 9530 | 9530 | 3 |
| 524 | 20230707 | 101900 | 959392880 | 9550 | 9550 | 9550 | 9550 | 173 |
| 525 | 20230707 | 101800 | 957740730 | 9550 | 9530 | 9550 | 9530 | 209 |
| 526 | 20230707 | 101700 | 955745510 | 9530 | 9530 | 9530 | 9530 | 70 |
| 527 | 20230707 | 101600 | 955078410 | 9490 | 9490 | 9490 | 9490 | 50 |
| 528 | 20230707 | 101500 | 954603910 | 9490 | 9500 | 9500 | 9490 | 154 |
| 529 | 20230707 | 101400 | 953141950 | 9490 | 9490 | 9490 | 9490 | 592 |
| 530 | 20230707 | 101300 | 947523870 | 9490 | 9520 | 9520 | 9490 | 172 |
| 531 | 20230707 | 101200 | 945889110 | 9520 | 9520 | 9520 | 9520 | 11 |
| 532 | 20230707 | 101100 | 945784390 | 9520 | 9520 | 9520 | 9520 | 10 |
| 533 | 20230707 | 101000 | 945689190 | 9530 | 9500 | 9530 | 9500 | 256 |
| 534 | 20230707 | 100900 | 943257010 | 9530 | 9480 | 9530 | 9480 | 171 |
| 535 | 20230707 | 100800 | 941635430 | 9480 | 9480 | 9490 | 9480 | 31 |
| 536 | 20230707 | 100700 | 941341300 | 9470 | 9450 | 9470 | 9450 | 283 |
| 537 | 20230707 | 100600 | 938666210 | 9440 | 9440 | 9440 | 9440 | 2472 |
| 538 | 20230707 | 100500 | 915330530 | 9440 | 9450 | 9450 | 9440 | 584 |
| 539 | 20230707 | 100400 | 909816130 | 9450 | 9450 | 9460 | 9440 | 896 |
| 540 | 20230707 | 100300 | 901348390 | 9450 | 9450 | 9450 | 9440 | 132 |
| 541 | 20230707 | 100200 | 900101290 | 9450 | 9460 | 9460 | 9450 | 415 |
| 542 | 20230707 | 100100 | 896179530 | 9450 | 9450 | 9460 | 9440 | 655 |
| 543 | 20230707 | 100000 | 889988960 | 9450 | 9460 | 9470 | 9450 | 3148 |
| 544 | 20230707 | 095900 | 860236350 | 9460 | 9470 | 9470 | 9460 | 366 |
| 545 | 20230707 | 095800 | 856773570 | 9470 | 9470 | 9470 | 9470 | 10 |
| 546 | 20230707 | 095700 | 856678870 | 9460 | 9480 | 9480 | 9460 | 606 |
| 547 | 20230707 | 095600 | 850937960 | 9470 | 9480 | 9480 | 9470 | 103 |
| 548 | 20230707 | 095500 | 849961670 | 9470 | 9510 | 9510 | 9470 | 220 |
| 549 | 20230707 | 095400 | 847873870 | 9510 | 9480 | 9510 | 9480 | 610 |
| 550 | 20230707 | 095300 | 842076280 | 9480 | 9480 | 9480 | 9480 | 10 |
| 551 | 20230707 | 095200 | 841981480 | 9460 | 9480 | 9480 | 9460 | 602 |
| 552 | 20230707 | 095100 | 836286520 | 9450 | 9500 | 9500 | 9450 | 420 |
| 553 | 20230707 | 095000 | 832314970 | 9500 | 9450 | 9510 | 9450 | 290 |
| 554 | 20230707 | 094900 | 829571910 | 9450 | 9470 | 9480 | 9450 | 2201 |
| 555 | 20230707 | 094800 | 808748610 | 9470 | 9500 | 9500 | 9470 | 200 |
| 556 | 20230707 | 094700 | 806852220 | 9500 | 9490 | 9500 | 9480 | 667 |
| 557 | 20230707 | 094600 | 800519610 | 9470 | 9470 | 9470 | 9470 | 201 |
| 558 | 20230707 | 094500 | 798616140 | 9460 | 9570 | 9570 | 9460 | 597 |
| 559 | 20230707 | 094400 | 792956260 | 9570 | 9540 | 9590 | 9500 | 975 |
| 560 | 20230707 | 094300 | 783671740 | 9540 | 9490 | 9540 | 9480 | 1450 |
| 561 | 20230707 | 094200 | 769900200 | 9490 | 9550 | 9550 | 9490 | 968 |
| 562 | 20230707 | 094100 | 760677330 | 9550 | 9580 | 9580 | 9550 | 198 |
| 563 | 20230707 | 094000 | 758786370 | 9580 | 9580 | 9580 | 9580 | 263 |
| 564 | 20230707 | 093900 | 756266830 | 9600 | 9600 | 9600 | 9600 | 2 |
| 565 | 20230707 | 093800 | 756247630 | 9600 | 9600 | 9600 | 9580 | 254 |
| 566 | 20230707 | 093700 | 753809330 | 9590 | 9540 | 9590 | 9540 | 493 |
| 567 | 20230707 | 093600 | 749104720 | 9530 | 9530 | 9530 | 9530 | 10 |
| 568 | 20230707 | 093500 | 749009420 | 9570 | 9510 | 9570 | 9500 | 463 |
| 569 | 20230707 | 093400 | 744592090 | 9510 | 9520 | 9520 | 9420 | 3225 |
| 570 | 20230707 | 093300 | 714093580 | 9520 | 9570 | 9570 | 9520 | 1683 |
| 571 | 20230707 | 093200 | 698026260 | 9620 | 9580 | 9620 | 9580 | 59 |
| 572 | 20230707 | 093100 | 697459690 | 9580 | 9630 | 9630 | 9560 | 1758 |
| 573 | 20230707 | 093000 | 680629970 | 9640 | 9590 | 9640 | 9580 | 1199 |
| 574 | 20230707 | 092900 | 669122010 | 9580 | 9630 | 9630 | 9580 | 312 |
| 575 | 20230707 | 092800 | 666131040 | 9580 | 9630 | 9630 | 9580 | 107 |
| 576 | 20230707 | 092700 | 665105930 | 9640 | 9570 | 9640 | 9570 | 201 |
| 577 | 20230707 | 092600 | 663182290 | 9570 | 9600 | 9640 | 9560 | 401 |
| 578 | 20230707 | 092500 | 659325030 | 9600 | 9590 | 9600 | 9570 | 1177 |
| 579 | 20230707 | 092400 | 648030240 | 9600 | 9560 | 9600 | 9520 | 347 |
| 580 | 20230707 | 092300 | 644716560 | 9500 | 9490 | 9540 | 9440 | 3582 |
| 581 | 20230707 | 092200 | 610665370 | 9420 | 9450 | 9490 | 9420 | 6429 |
| 582 | 20230707 | 092100 | 550004890 | 9450 | 9490 | 9490 | 9450 | 5980 |
| 583 | 20230707 | 092000 | 493355450 | 9480 | 9510 | 9520 | 9480 | 255 |
| 584 | 20230707 | 091900 | 490934340 | 9520 | 9490 | 9520 | 9460 | 3106 |
| 585 | 20230707 | 091800 | 461469880 | 9480 | 9530 | 9530 | 9480 | 2078 |
| 586 | 20230707 | 091700 | 441731970 | 9540 | 9530 | 9540 | 9530 | 308 |
| 587 | 20230707 | 091600 | 438793800 | 9530 | 9500 | 9530 | 9490 | 1491 |
| 588 | 20230707 | 091500 | 424624800 | 9500 | 9510 | 9560 | 9490 | 1767 |
| 589 | 20230707 | 091400 | 407832070 | 9510 | 9500 | 9540 | 9500 | 4195 |
| 590 | 20230707 | 091300 | 367959450 | 9530 | 9590 | 9590 | 9480 | 5279 |
| 591 | 20230707 | 091200 | 317613960 | 9590 | 9590 | 9600 | 9590 | 1650 |
| 592 | 20230707 | 091100 | 301782260 | 9590 | 9670 | 9710 | 9590 | 5843 |
| 593 | 20230707 | 091000 | 245439970 | 9740 | 9740 | 9740 | 9740 | 401 |
| 594 | 20230707 | 090900 | 241534230 | 9670 | 9680 | 9750 | 9660 | 3210 |
| 595 | 20230707 | 090800 | 210455590 | 9750 | 9690 | 9750 | 9680 | 1046 |
| 596 | 20230707 | 090700 | 200328260 | 9690 | 9690 | 9690 | 9690 | 387 |
| 597 | 20230707 | 090600 | 196578230 | 9690 | 9710 | 9740 | 9690 | 2464 |
| 598 | 20230707 | 090500 | 172668850 | 9690 | 9690 | 9710 | 9690 | 464 |
| 599 | 20230707 | 090400 | 168172030 | 9690 | 9690 | 9690 | 9690 | 55 |
| 600 | 20230707 | 090300 | 167639080 | 9680 | 9700 | 9700 | 9670 | 1126 |
| 601 | 20230707 | 090200 | 156742110 | 9700 | 9540 | 9700 | 9540 | 4727 |
| 602 | 20230707 | 090100 | 111277390 | 9540 | 9700 | 9700 | 9510 | 7465 |
| 603 | 20230707 | 090000 | 39781060 | 9710 | 9720 | 9740 | 9710 | 3990 |