30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 184200 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 2353 |
| 3 | 20230707 | 184100 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 4 | 20230707 | 184000 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 5 | 20230707 | 183900 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 6 | 20230707 | 183800 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 7 | 20230707 | 183700 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 8 | 20230707 | 183600 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 9 | 20230707 | 183500 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 10 | 20230707 | 183400 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 11 | 20230707 | 183300 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 12 | 20230707 | 183200 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 13 | 20230707 | 183100 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 14 | 20230707 | 183000 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 15 | 20230707 | 182900 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 16 | 20230707 | 182800 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 17 | 20230707 | 182700 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 18 | 20230707 | 182600 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 19 | 20230707 | 182500 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 20 | 20230707 | 182400 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 21 | 20230707 | 182300 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 22 | 20230707 | 182200 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 23 | 20230707 | 182100 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 24 | 20230707 | 182000 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 25 | 20230707 | 181900 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 26 | 20230707 | 181800 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 27 | 20230707 | 181700 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 28 | 20230707 | 181600 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 29 | 20230707 | 181500 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 30 | 20230707 | 181400 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 31 | 20230707 | 181300 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 32 | 20230707 | 181200 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 2353 |
| 33 | 20230707 | 181100 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 34 | 20230707 | 181000 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 35 | 20230707 | 180900 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 36 | 20230707 | 180800 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 37 | 20230707 | 180700 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 38 | 20230707 | 180600 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 39 | 20230707 | 180500 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 40 | 20230707 | 180400 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 41 | 20230707 | 180300 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 42 | 20230707 | 180200 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 43 | 20230707 | 180100 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 44 | 20230707 | 180000 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 45 | 20230707 | 175900 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 46 | 20230707 | 175800 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 47 | 20230707 | 175700 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 48 | 20230707 | 175600 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 49 | 20230707 | 175500 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 50 | 20230707 | 175400 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 51 | 20230707 | 175300 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 52 | 20230707 | 175200 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 53 | 20230707 | 175100 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 54 | 20230707 | 175000 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 55 | 20230707 | 174900 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 56 | 20230707 | 174800 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 57 | 20230707 | 174700 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 58 | 20230707 | 174600 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 59 | 20230707 | 174500 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 60 | 20230707 | 174400 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 61 | 20230707 | 174300 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 62 | 20230707 | 174200 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 2353 |
| 63 | 20230707 | 174100 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 64 | 20230707 | 174000 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 65 | 20230707 | 173900 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 66 | 20230707 | 173800 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 67 | 20230707 | 173700 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 68 | 20230707 | 173600 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 69 | 20230707 | 173500 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 70 | 20230707 | 173400 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 71 | 20230707 | 173300 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 72 | 20230707 | 173200 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 73 | 20230707 | 173100 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 74 | 20230707 | 173000 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 75 | 20230707 | 172900 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 76 | 20230707 | 172800 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 77 | 20230707 | 172700 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 78 | 20230707 | 172600 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 79 | 20230707 | 172500 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 80 | 20230707 | 172400 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 81 | 20230707 | 172300 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 82 | 20230707 | 172200 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 83 | 20230707 | 172100 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 84 | 20230707 | 172000 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 85 | 20230707 | 171900 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 86 | 20230707 | 171800 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 87 | 20230707 | 171700 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 88 | 20230707 | 171600 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 89 | 20230707 | 171500 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 90 | 20230707 | 171400 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 91 | 20230707 | 171300 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 92 | 20230707 | 171200 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 2353 |
| 93 | 20230707 | 171100 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 94 | 20230707 | 171000 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 95 | 20230707 | 170900 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 96 | 20230707 | 170800 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 97 | 20230707 | 170700 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 98 | 20230707 | 170600 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 99 | 20230707 | 170500 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 100 | 20230707 | 170400 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 101 | 20230707 | 170300 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 102 | 20230707 | 170200 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 103 | 20230707 | 170100 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 104 | 20230707 | 170000 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 105 | 20230707 | 165900 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 106 | 20230707 | 165800 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 107 | 20230707 | 165700 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 108 | 20230707 | 165600 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 109 | 20230707 | 165500 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 110 | 20230707 | 165400 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 111 | 20230707 | 165300 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 112 | 20230707 | 165200 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 113 | 20230707 | 165100 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 114 | 20230707 | 165000 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 115 | 20230707 | 164900 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 116 | 20230707 | 164800 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 117 | 20230707 | 164700 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 118 | 20230707 | 164600 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 119 | 20230707 | 164500 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 120 | 20230707 | 164400 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 121 | 20230707 | 164300 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 122 | 20230707 | 164200 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 2353 |
| 123 | 20230707 | 164100 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 124 | 20230707 | 164000 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 125 | 20230707 | 163900 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 126 | 20230707 | 163800 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 127 | 20230707 | 163700 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 128 | 20230707 | 163600 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 129 | 20230707 | 163500 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 130 | 20230707 | 163400 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 131 | 20230707 | 163300 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 132 | 20230707 | 163200 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 133 | 20230707 | 163100 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 134 | 20230707 | 163000 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 135 | 20230707 | 162900 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 136 | 20230707 | 162800 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 137 | 20230707 | 162700 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 138 | 20230707 | 162600 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 139 | 20230707 | 162500 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 140 | 20230707 | 162400 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 141 | 20230707 | 162300 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 142 | 20230707 | 162200 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 143 | 20230707 | 162100 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 144 | 20230707 | 162000 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 145 | 20230707 | 161900 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 146 | 20230707 | 161800 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 147 | 20230707 | 161700 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 148 | 20230707 | 161600 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 149 | 20230707 | 161500 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 150 | 20230707 | 161400 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 151 | 20230707 | 161300 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 152 | 20230707 | 161200 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 2353 |
| 153 | 20230707 | 161100 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 154 | 20230707 | 161000 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 155 | 20230707 | 160900 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 156 | 20230707 | 160800 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 157 | 20230707 | 160700 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 158 | 20230707 | 160600 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 159 | 20230707 | 160500 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 160 | 20230707 | 160400 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 161 | 20230707 | 160300 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 162 | 20230707 | 160200 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 163 | 20230707 | 160100 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 164 | 20230707 | 160000 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 165 | 20230707 | 155900 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 166 | 20230707 | 155800 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 167 | 20230707 | 155700 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 168 | 20230707 | 155600 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 169 | 20230707 | 155500 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 170 | 20230707 | 155400 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 171 | 20230707 | 155300 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 172 | 20230707 | 155200 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 173 | 20230707 | 155100 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 174 | 20230707 | 155000 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 175 | 20230707 | 154900 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 176 | 20230707 | 154800 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 177 | 20230707 | 154700 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 178 | 20230707 | 154600 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 179 | 20230707 | 154500 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 180 | 20230707 | 154400 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 181 | 20230707 | 154300 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 182 | 20230707 | 154200 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 2353 |
| 183 | 20230707 | 154100 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 184 | 20230707 | 154000 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 185 | 20230707 | 153900 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 186 | 20230707 | 153800 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 187 | 20230707 | 153700 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 188 | 20230707 | 153600 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 189 | 20230707 | 153500 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 190 | 20230707 | 153400 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 191 | 20230707 | 153300 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 192 | 20230707 | 153200 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 193 | 20230707 | 153100 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 0 |
| 194 | 20230707 | 153000 | 1600575640 | 13370 | 13370 | 13370 | 13370 | 2353 |
| 195 | 20230707 | 152900 | 1569116030 | 13370 | 13370 | 13370 | 13370 | 0 |
| 196 | 20230707 | 152800 | 1569116030 | 13370 | 13370 | 13370 | 13370 | 0 |
| 197 | 20230707 | 152700 | 1569116030 | 13370 | 13370 | 13370 | 13370 | 0 |
| 198 | 20230707 | 152600 | 1569116030 | 13370 | 13370 | 13370 | 13370 | 0 |
| 199 | 20230707 | 152500 | 1569116030 | 13370 | 13370 | 13370 | 13370 | 0 |
| 200 | 20230707 | 152400 | 1569116030 | 13370 | 13370 | 13370 | 13370 | 0 |
| 201 | 20230707 | 152300 | 1569116030 | 13370 | 13370 | 13370 | 13370 | 0 |
| 202 | 20230707 | 152200 | 1569116030 | 13370 | 13370 | 13370 | 13370 | 0 |
| 203 | 20230707 | 152100 | 1569116030 | 13370 | 13370 | 13370 | 13370 | 0 |
| 204 | 20230707 | 152000 | 1569116030 | 13370 | 13370 | 13370 | 13370 | 0 |
| 205 | 20230707 | 151900 | 1569116030 | 13370 | 13370 | 13370 | 13370 | 133 |
| 206 | 20230707 | 151800 | 1567337820 | 13370 | 13370 | 13370 | 13370 | 23 |
| 207 | 20230707 | 151700 | 1567030310 | 13360 | 13370 | 13380 | 13360 | 182 |
| 208 | 20230707 | 151600 | 1564597720 | 13370 | 13380 | 13380 | 13370 | 18 |
| 209 | 20230707 | 151500 | 1564356980 | 13380 | 13340 | 13380 | 13340 | 604 |
| 210 | 20230707 | 151400 | 1556291620 | 13340 | 13350 | 13350 | 13340 | 27 |
| 211 | 20230707 | 151300 | 1555931330 | 13350 | 13340 | 13350 | 13340 | 235 |
| 212 | 20230707 | 151200 | 1552796360 | 13340 | 13340 | 13340 | 13340 | 24 |
| 213 | 20230707 | 151100 | 1552476200 | 13340 | 13360 | 13360 | 13330 | 990 |
| 214 | 20230707 | 151000 | 1539263260 | 13360 | 13360 | 13360 | 13350 | 44 |
| 215 | 20230707 | 150900 | 1538675510 | 13360 | 13360 | 13360 | 13350 | 207 |
| 216 | 20230707 | 150800 | 1535910690 | 13360 | 13360 | 13360 | 13360 | 34 |
| 217 | 20230707 | 150700 | 1535456450 | 13360 | 13360 | 13360 | 13350 | 504 |
| 218 | 20230707 | 150600 | 1528727820 | 13360 | 13370 | 13370 | 13360 | 129 |
| 219 | 20230707 | 150500 | 1527004260 | 13370 | 13370 | 13380 | 13350 | 1498 |
| 220 | 20230707 | 150400 | 1506997760 | 13380 | 13380 | 13380 | 13370 | 20 |
| 221 | 20230707 | 150300 | 1506730240 | 13380 | 13370 | 13380 | 13370 | 133 |
| 222 | 20230707 | 150200 | 1504950790 | 13370 | 13380 | 13380 | 13370 | 9 |
| 223 | 20230707 | 150100 | 1504830450 | 13380 | 13370 | 13380 | 13370 | 133 |
| 224 | 20230707 | 150000 | 1503052220 | 13370 | 13370 | 13370 | 13360 | 17 |
| 225 | 20230707 | 145900 | 1502825010 | 13370 | 13370 | 13370 | 13370 | 10 |
| 226 | 20230707 | 145800 | 1502691310 | 13370 | 13370 | 13380 | 13360 | 903 |
| 227 | 20230707 | 145700 | 1490621870 | 13380 | 13370 | 13380 | 13370 | 4 |
| 228 | 20230707 | 145600 | 1490568360 | 13380 | 13390 | 13390 | 13380 | 310 |
| 229 | 20230707 | 145500 | 1486419930 | 13390 | 13390 | 13390 | 13390 | 2 |
| 230 | 20230707 | 145400 | 1486393150 | 13380 | 13390 | 13390 | 13380 | 14 |
| 231 | 20230707 | 145300 | 1486205820 | 13390 | 13390 | 13390 | 13390 | 8 |
| 232 | 20230707 | 145200 | 1486098700 | 13380 | 13380 | 13380 | 13380 | 79 |
| 233 | 20230707 | 145100 | 1485041680 | 13380 | 13370 | 13380 | 13370 | 10 |
| 234 | 20230707 | 145000 | 1484907950 | 13380 | 13380 | 13380 | 13380 | 13 |
| 235 | 20230707 | 144900 | 1484734010 | 13370 | 13380 | 13380 | 13370 | 10 |
| 236 | 20230707 | 144800 | 1484600290 | 13380 | 13370 | 13380 | 13370 | 150 |
| 237 | 20230707 | 144700 | 1482593940 | 13370 | 13390 | 13420 | 13370 | 528 |
| 238 | 20230707 | 144600 | 1475520410 | 13390 | 13380 | 13390 | 13380 | 206 |
| 239 | 20230707 | 144500 | 1472764120 | 13390 | 13400 | 13400 | 13390 | 43 |
| 240 | 20230707 | 144400 | 1472187950 | 13400 | 13380 | 13400 | 13380 | 731 |
| 241 | 20230707 | 144300 | 1462401380 | 13380 | 13370 | 13380 | 13370 | 183 |
| 242 | 20230707 | 144200 | 1459954470 | 13380 | 13380 | 13380 | 13370 | 10 |
| 243 | 20230707 | 144100 | 1459820740 | 13380 | 13380 | 13380 | 13380 | 2 |
| 244 | 20230707 | 144000 | 1459793980 | 13380 | 13370 | 13380 | 13370 | 11 |
| 245 | 20230707 | 143900 | 1459646880 | 13380 | 13360 | 13380 | 13360 | 260 |
| 246 | 20230707 | 143800 | 1456170630 | 13370 | 13370 | 13370 | 13360 | 12 |
| 247 | 20230707 | 143700 | 1456010270 | 13370 | 13370 | 13370 | 13370 | 1 |
| 248 | 20230707 | 143600 | 1455996900 | 13360 | 13370 | 13370 | 13360 | 32 |
| 249 | 20230707 | 143500 | 1455569140 | 13370 | 13370 | 13370 | 13370 | 11 |
| 250 | 20230707 | 143400 | 1455422070 | 13360 | 13370 | 13370 | 13360 | 32 |
| 251 | 20230707 | 143300 | 1454994330 | 13370 | 13370 | 13370 | 13360 | 10 |
| 252 | 20230707 | 143200 | 1454860700 | 13370 | 13370 | 13370 | 13370 | 2 |
| 253 | 20230707 | 143100 | 1454833960 | 13370 | 13370 | 13380 | 13370 | 177 |
| 254 | 20230707 | 143000 | 1452467450 | 13370 | 13390 | 13390 | 13360 | 317 |
| 255 | 20230707 | 142900 | 1448231070 | 13390 | 13370 | 13390 | 13360 | 211 |
| 256 | 20230707 | 142800 | 1445410040 | 13370 | 13370 | 13370 | 13370 | 473 |
| 257 | 20230707 | 142700 | 1439086030 | 13370 | 13360 | 13370 | 13360 | 53 |
| 258 | 20230707 | 142600 | 1438377890 | 13360 | 13360 | 13370 | 13350 | 190 |
| 259 | 20230707 | 142500 | 1435839730 | 13370 | 13380 | 13380 | 13360 | 45 |
| 260 | 20230707 | 142400 | 1435238380 | 13380 | 13400 | 13400 | 13380 | 15 |
| 261 | 20230707 | 142300 | 1435037520 | 13390 | 13400 | 13420 | 13390 | 422 |
| 262 | 20230707 | 142200 | 1429379100 | 13400 | 13390 | 13410 | 13390 | 846 |
| 263 | 20230707 | 142100 | 1418049440 | 13390 | 13380 | 13390 | 13380 | 243 |
| 264 | 20230707 | 142000 | 1414797680 | 13380 | 13370 | 13380 | 13370 | 23 |
| 265 | 20230707 | 141900 | 1414490110 | 13370 | 13380 | 13380 | 13360 | 63 |
| 266 | 20230707 | 141800 | 1413648080 | 13390 | 13330 | 13390 | 13330 | 379 |
| 267 | 20230707 | 141700 | 1408580310 | 13330 | 13290 | 13330 | 13280 | 3244 |
| 268 | 20230707 | 141600 | 1365405640 | 13300 | 13300 | 13300 | 13300 | 4 |
| 269 | 20230707 | 141500 | 1365352440 | 13300 | 13290 | 13300 | 13290 | 102 |
| 270 | 20230707 | 141400 | 1363995960 | 13300 | 13310 | 13310 | 13300 | 27 |
| 271 | 20230707 | 141300 | 1363636700 | 13310 | 13300 | 13310 | 13300 | 245 |
| 272 | 20230707 | 141200 | 1360378150 | 13270 | 13300 | 13310 | 13270 | 625 |
| 273 | 20230707 | 141100 | 1352075560 | 13310 | 13310 | 13310 | 13300 | 55 |
| 274 | 20230707 | 141000 | 1351343620 | 13310 | 13320 | 13320 | 13310 | 92 |
| 275 | 20230707 | 140900 | 1350119070 | 13330 | 13260 | 13330 | 13260 | 7610 |
| 276 | 20230707 | 140800 | 1248914460 | 13260 | 13200 | 13330 | 13200 | 7826 |
| 277 | 20230707 | 140700 | 1145321150 | 13010 | 13010 | 13010 | 13010 | 0 |
| 278 | 20230707 | 140600 | 1145321150 | 13010 | 13010 | 13010 | 13010 | 0 |
| 279 | 20230707 | 140500 | 1145321150 | 13010 | 13360 | 13420 | 13010 | 6701 |
| 280 | 20230707 | 140400 | 1056249930 | 13350 | 13420 | 13420 | 13350 | 5985 |
| 281 | 20230707 | 140300 | 976245600 | 13420 | 13420 | 13420 | 13420 | 161 |
| 282 | 20230707 | 140200 | 974084980 | 13420 | 13410 | 13420 | 13410 | 12 |
| 283 | 20230707 | 140100 | 973924020 | 13420 | 13420 | 13430 | 13420 | 9 |
| 284 | 20230707 | 140000 | 973803230 | 13420 | 13430 | 13430 | 13420 | 13 |
| 285 | 20230707 | 135900 | 973628710 | 13420 | 13410 | 13420 | 13410 | 286 |
| 286 | 20230707 | 135800 | 969790670 | 13420 | 13420 | 13420 | 13420 | 249 |
| 287 | 20230707 | 135700 | 966449090 | 13420 | 13420 | 13420 | 13410 | 20 |
| 288 | 20230707 | 135600 | 966180760 | 13420 | 13420 | 13420 | 13420 | 14 |
| 289 | 20230707 | 135500 | 965992880 | 13420 | 13420 | 13430 | 13420 | 10 |
| 290 | 20230707 | 135400 | 965858670 | 13420 | 13420 | 13420 | 13420 | 1 |
| 291 | 20230707 | 135300 | 965845250 | 13420 | 13420 | 13430 | 13420 | 74 |
| 292 | 20230707 | 135200 | 964852070 | 13420 | 13420 | 13420 | 13410 | 284 |
| 293 | 20230707 | 135100 | 961042790 | 13430 | 13430 | 13430 | 13430 | 1 |
| 294 | 20230707 | 135000 | 961029360 | 13410 | 13410 | 13410 | 13400 | 241 |
| 295 | 20230707 | 134900 | 957797970 | 13410 | 13410 | 13410 | 13410 | 177 |
| 296 | 20230707 | 134800 | 955424400 | 13410 | 13410 | 13410 | 13400 | 271 |
| 297 | 20230707 | 134700 | 951792340 | 13400 | 13420 | 13430 | 13400 | 3556 |
| 298 | 20230707 | 134600 | 904129120 | 13410 | 13450 | 13460 | 13410 | 1310 |
| 299 | 20230707 | 134500 | 886548090 | 13460 | 13460 | 13460 | 13450 | 147 |
| 300 | 20230707 | 134400 | 884570730 | 13460 | 13470 | 13470 | 13460 | 9 |
| 301 | 20230707 | 134300 | 884449570 | 13460 | 13460 | 13470 | 13460 | 44 |
| 302 | 20230707 | 134200 | 883857320 | 13470 | 13470 | 13470 | 13470 | 4 |
| 303 | 20230707 | 134100 | 883803440 | 13460 | 13480 | 13480 | 13460 | 600 |
| 304 | 20230707 | 134000 | 875722230 | 13480 | 13470 | 13480 | 13470 | 39 |
| 305 | 20230707 | 133900 | 875196560 | 13470 | 13470 | 13470 | 13470 | 26 |
| 306 | 20230707 | 133800 | 874846340 | 13460 | 13460 | 13460 | 13460 | 65 |
| 307 | 20230707 | 133700 | 873971440 | 13460 | 13460 | 13460 | 13450 | 41 |
| 308 | 20230707 | 133600 | 873419960 | 13460 | 13450 | 13460 | 13450 | 35 |
| 309 | 20230707 | 133500 | 872948940 | 13450 | 13440 | 13450 | 13440 | 131 |
| 310 | 20230707 | 133400 | 871188290 | 13450 | 13440 | 13450 | 13430 | 69 |
| 311 | 20230707 | 133300 | 870261490 | 13430 | 13430 | 13450 | 13430 | 780 |
| 312 | 20230707 | 133200 | 859784480 | 13440 | 13430 | 13440 | 13430 | 550 |
| 313 | 20230707 | 133100 | 852394970 | 13420 | 13440 | 13450 | 13420 | 582 |
| 314 | 20230707 | 133000 | 844582020 | 13450 | 13430 | 13450 | 13430 | 347 |
| 315 | 20230707 | 132900 | 839918470 | 13440 | 13440 | 13440 | 13440 | 13 |
| 316 | 20230707 | 132800 | 839743750 | 13450 | 13450 | 13460 | 13450 | 205 |
| 317 | 20230707 | 132700 | 836986470 | 13450 | 13450 | 13450 | 13450 | 2 |
| 318 | 20230707 | 132600 | 836959570 | 13450 | 13500 | 13500 | 13450 | 1101 |
| 319 | 20230707 | 132500 | 822149540 | 13470 | 13430 | 13470 | 13430 | 517 |
| 320 | 20230707 | 132400 | 815204030 | 13420 | 13460 | 13460 | 13420 | 655 |
| 321 | 20230707 | 132300 | 806398180 | 13470 | 13500 | 13500 | 13470 | 182 |
| 322 | 20230707 | 132200 | 803945410 | 13500 | 13500 | 13500 | 13490 | 209 |
| 323 | 20230707 | 132100 | 801125920 | 13500 | 13510 | 13520 | 13500 | 428 |
| 324 | 20230707 | 132000 | 795346050 | 13520 | 13530 | 13530 | 13520 | 284 |
| 325 | 20230707 | 131900 | 791506130 | 13530 | 13520 | 13530 | 13520 | 47 |
| 326 | 20230707 | 131800 | 790870620 | 13520 | 13540 | 13540 | 13520 | 302 |
| 327 | 20230707 | 131700 | 786782970 | 13550 | 13520 | 13550 | 13520 | 546 |
| 328 | 20230707 | 131600 | 779394450 | 13510 | 13470 | 13540 | 13470 | 752 |
| 329 | 20230707 | 131500 | 769243080 | 13470 | 13410 | 13470 | 13410 | 352 |
| 330 | 20230707 | 131400 | 764513950 | 13400 | 13410 | 13430 | 13400 | 368 |
| 331 | 20230707 | 131300 | 759577890 | 13410 | 13410 | 13430 | 13400 | 679 |
| 332 | 20230707 | 131200 | 750475260 | 13420 | 13420 | 13430 | 13410 | 353 |
| 333 | 20230707 | 131100 | 745738020 | 13420 | 13410 | 13420 | 13410 | 129 |
| 334 | 20230707 | 131000 | 744007060 | 13420 | 13450 | 13450 | 13400 | 612 |
| 335 | 20230707 | 130900 | 735797700 | 13450 | 13460 | 13470 | 13440 | 438 |
| 336 | 20230707 | 130800 | 729906220 | 13470 | 13480 | 13480 | 13450 | 1967 |
| 337 | 20230707 | 130700 | 703440750 | 13480 | 13500 | 13500 | 13470 | 327 |
| 338 | 20230707 | 130600 | 699034400 | 13500 | 13490 | 13500 | 13490 | 133 |
| 339 | 20230707 | 130500 | 697240220 | 13490 | 13500 | 13520 | 13490 | 614 |
| 340 | 20230707 | 130400 | 688949130 | 13500 | 13550 | 13560 | 13500 | 3181 |
| 341 | 20230707 | 130300 | 645951400 | 13560 | 13560 | 13560 | 13550 | 212 |
| 342 | 20230707 | 130200 | 643076750 | 13560 | 13570 | 13570 | 13560 | 80 |
| 343 | 20230707 | 130100 | 641991940 | 13570 | 13580 | 13580 | 13560 | 89 |
| 344 | 20230707 | 130000 | 640784450 | 13580 | 13570 | 13580 | 13570 | 83 |
| 345 | 20230707 | 125900 | 639657380 | 13580 | 13590 | 13590 | 13570 | 512 |
| 346 | 20230707 | 125800 | 632708750 | 13590 | 13590 | 13590 | 13580 | 158 |
| 347 | 20230707 | 125700 | 630561610 | 13580 | 13580 | 13580 | 13580 | 0 |
| 348 | 20230707 | 125600 | 630561610 | 13580 | 13610 | 13610 | 13580 | 765 |
| 349 | 20230707 | 125500 | 620161840 | 13610 | 13630 | 13640 | 13610 | 945 |
| 350 | 20230707 | 125400 | 607298620 | 13630 | 13640 | 13640 | 13630 | 79 |
| 351 | 20230707 | 125300 | 606221130 | 13630 | 13650 | 13650 | 13630 | 864 |
| 352 | 20230707 | 125200 | 594439720 | 13640 | 13650 | 13650 | 13640 | 30 |
| 353 | 20230707 | 125100 | 594030380 | 13640 | 13640 | 13640 | 13640 | 7 |
| 354 | 20230707 | 125000 | 593934900 | 13650 | 13650 | 13650 | 13650 | 7 |
| 355 | 20230707 | 124900 | 593839350 | 13640 | 13660 | 13660 | 13640 | 263 |
| 356 | 20230707 | 124800 | 590251960 | 13650 | 13650 | 13660 | 13650 | 1172 |
| 357 | 20230707 | 124700 | 574254080 | 13660 | 13670 | 13720 | 13660 | 3256 |
| 358 | 20230707 | 124600 | 529756860 | 13660 | 13670 | 13670 | 13660 | 12 |
| 359 | 20230707 | 124500 | 529592920 | 13670 | 13660 | 13670 | 13660 | 400 |
| 360 | 20230707 | 124400 | 524128850 | 13670 | 13690 | 13690 | 13670 | 4155 |
| 361 | 20230707 | 124300 | 467297550 | 13700 | 13710 | 13710 | 13700 | 384 |
| 362 | 20230707 | 124200 | 462036730 | 13700 | 13710 | 13710 | 13700 | 9 |
| 363 | 20230707 | 124100 | 461913410 | 13710 | 13710 | 13710 | 13710 | 2 |
| 364 | 20230707 | 124000 | 461885990 | 13700 | 13710 | 13710 | 13700 | 12 |
| 365 | 20230707 | 123900 | 461721550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 366 | 20230707 | 123800 | 461721550 | 13700 | 13700 | 13710 | 13700 | 10 |
| 367 | 20230707 | 123700 | 461584540 | 13710 | 13720 | 13720 | 13710 | 44 |
| 368 | 20230707 | 123600 | 460981280 | 13710 | 13720 | 13720 | 13710 | 209 |
| 369 | 20230707 | 123500 | 458115870 | 13720 | 13710 | 13720 | 13710 | 10 |
| 370 | 20230707 | 123400 | 457978750 | 13720 | 13720 | 13720 | 13720 | 2 |
| 371 | 20230707 | 123300 | 457951310 | 13710 | 13710 | 13710 | 13710 | 7 |
| 372 | 20230707 | 123200 | 457855340 | 13720 | 13710 | 13720 | 13710 | 4 |
| 373 | 20230707 | 123100 | 457800470 | 13720 | 13720 | 13730 | 13720 | 402 |
| 374 | 20230707 | 123000 | 452285010 | 13720 | 13720 | 13720 | 13720 | 9 |
| 375 | 20230707 | 122900 | 452161530 | 13710 | 13720 | 13720 | 13710 | 28 |
| 376 | 20230707 | 122800 | 451777450 | 13720 | 13720 | 13720 | 13720 | 3 |
| 377 | 20230707 | 122700 | 451736290 | 13710 | 13720 | 13720 | 13710 | 42 |
| 378 | 20230707 | 122600 | 451160120 | 13720 | 13710 | 13720 | 13710 | 12 |
| 379 | 20230707 | 122500 | 450995590 | 13710 | 13710 | 13710 | 13710 | 53 |
| 380 | 20230707 | 122400 | 450268960 | 13700 | 13710 | 13710 | 13700 | 15 |
| 381 | 20230707 | 122300 | 450063430 | 13710 | 13710 | 13710 | 13710 | 136 |
| 382 | 20230707 | 122200 | 448198870 | 13710 | 13710 | 13710 | 13700 | 37 |
| 383 | 20230707 | 122100 | 447691680 | 13710 | 13710 | 13710 | 13710 | 1 |
| 384 | 20230707 | 122000 | 447677970 | 13710 | 13710 | 13710 | 13700 | 10 |
| 385 | 20230707 | 121900 | 447540950 | 13710 | 13710 | 13710 | 13710 | 2 |
| 386 | 20230707 | 121800 | 447513530 | 13700 | 13710 | 13710 | 13700 | 115 |
| 387 | 20230707 | 121700 | 445936950 | 13710 | 13710 | 13710 | 13700 | 28 |
| 388 | 20230707 | 121600 | 445553150 | 13710 | 13710 | 13710 | 13710 | 42 |
| 389 | 20230707 | 121500 | 444977330 | 13710 | 13710 | 13710 | 13700 | 410 |
| 390 | 20230707 | 121400 | 439360300 | 13710 | 13710 | 13710 | 13710 | 10 |
| 391 | 20230707 | 121300 | 439223200 | 13710 | 13710 | 13710 | 13700 | 45 |
| 392 | 20230707 | 121200 | 438606330 | 13710 | 13710 | 13710 | 13710 | 2 |
| 393 | 20230707 | 121100 | 438578910 | 13700 | 13710 | 13710 | 13700 | 23 |
| 394 | 20230707 | 121000 | 438263660 | 13710 | 13700 | 13710 | 13700 | 9 |
| 395 | 20230707 | 120900 | 438140340 | 13710 | 13710 | 13710 | 13710 | 102 |
| 396 | 20230707 | 120800 | 436741920 | 13710 | 13700 | 13710 | 13700 | 29 |
| 397 | 20230707 | 120700 | 436344410 | 13710 | 13710 | 13710 | 13710 | 37 |
| 398 | 20230707 | 120600 | 435837140 | 13710 | 13710 | 13710 | 13700 | 63 |
| 399 | 20230707 | 120500 | 434973480 | 13710 | 13710 | 13710 | 13710 | 105 |
| 400 | 20230707 | 120400 | 433533930 | 13710 | 13710 | 13710 | 13700 | 12 |
| 401 | 20230707 | 120300 | 433369490 | 13710 | 13710 | 13710 | 13710 | 1 |
| 402 | 20230707 | 120200 | 433355780 | 13700 | 13710 | 13710 | 13700 | 9 |
| 403 | 20230707 | 120100 | 433232470 | 13700 | 13700 | 13710 | 13700 | 23 |
| 404 | 20230707 | 120000 | 432917360 | 13710 | 13700 | 13710 | 13700 | 102 |
| 405 | 20230707 | 115900 | 431519940 | 13700 | 13710 | 13710 | 13700 | 9 |
| 406 | 20230707 | 115800 | 431396630 | 13710 | 13700 | 13710 | 13700 | 9 |
| 407 | 20230707 | 115700 | 431273310 | 13710 | 13700 | 13710 | 13700 | 9 |
| 408 | 20230707 | 115600 | 431150000 | 13710 | 13710 | 13710 | 13710 | 5 |
| 409 | 20230707 | 115500 | 431081450 | 13710 | 13700 | 13710 | 13700 | 59 |
| 410 | 20230707 | 115400 | 430272640 | 13710 | 13700 | 13710 | 13700 | 11 |
| 411 | 20230707 | 115300 | 430121880 | 13700 | 13710 | 13710 | 13700 | 9 |
| 412 | 20230707 | 115200 | 429998570 | 13710 | 13700 | 13710 | 13700 | 23 |
| 413 | 20230707 | 115100 | 429683460 | 13710 | 13700 | 13710 | 13700 | 9 |
| 414 | 20230707 | 115000 | 429560140 | 13700 | 13710 | 13710 | 13700 | 12 |
| 415 | 20230707 | 114900 | 429395710 | 13710 | 13700 | 13710 | 13700 | 17 |
| 416 | 20230707 | 114800 | 429162690 | 13710 | 13710 | 13710 | 13700 | 20 |
| 417 | 20230707 | 114700 | 428888670 | 13710 | 13710 | 13710 | 13700 | 15 |
| 418 | 20230707 | 114600 | 428683150 | 13710 | 13700 | 13710 | 13700 | 10 |
| 419 | 20230707 | 114500 | 428546140 | 13700 | 13700 | 13710 | 13700 | 12 |
| 420 | 20230707 | 114400 | 428381670 | 13700 | 13710 | 13710 | 13700 | 19 |
| 421 | 20230707 | 114300 | 428121260 | 13710 | 13710 | 13710 | 13700 | 10 |
| 422 | 20230707 | 114200 | 427984230 | 13700 | 13700 | 13700 | 13700 | 0 |
| 423 | 20230707 | 114100 | 427984230 | 13700 | 13700 | 13710 | 13700 | 191 |
| 424 | 20230707 | 114000 | 425367510 | 13700 | 13700 | 13700 | 13700 | 2 |
| 425 | 20230707 | 113900 | 425340110 | 13690 | 13690 | 13690 | 13690 | 81 |
| 426 | 20230707 | 113800 | 424231220 | 13700 | 13700 | 13700 | 13690 | 80 |
| 427 | 20230707 | 113700 | 423135250 | 13700 | 13700 | 13700 | 13690 | 11 |
| 428 | 20230707 | 113600 | 422984640 | 13700 | 13690 | 13700 | 13690 | 435 |
| 429 | 20230707 | 113500 | 417025220 | 13700 | 13700 | 13700 | 13700 | 1 |
| 430 | 20230707 | 113400 | 417011520 | 13700 | 13700 | 13700 | 13690 | 10 |
| 431 | 20230707 | 113300 | 416874590 | 13700 | 13700 | 13700 | 13700 | 0 |
| 432 | 20230707 | 113200 | 416874590 | 13700 | 13700 | 13700 | 13690 | 20 |
| 433 | 20230707 | 113100 | 416600670 | 13700 | 13700 | 13700 | 13700 | 3 |
| 434 | 20230707 | 113000 | 416559570 | 13690 | 13700 | 13700 | 13690 | 11 |
| 435 | 20230707 | 112900 | 416408950 | 13700 | 13700 | 13700 | 13690 | 22 |
| 436 | 20230707 | 112800 | 416107750 | 13690 | 13700 | 13700 | 13690 | 19 |
| 437 | 20230707 | 112700 | 415847520 | 13700 | 13700 | 13700 | 13690 | 369 |
| 438 | 20230707 | 112600 | 410792300 | 13690 | 13700 | 13700 | 13690 | 5 |
| 439 | 20230707 | 112500 | 410723820 | 13690 | 13690 | 13690 | 13690 | 7 |
| 440 | 20230707 | 112400 | 410627990 | 13700 | 13700 | 13700 | 13700 | 0 |
| 441 | 20230707 | 112300 | 410627990 | 13700 | 13700 | 13700 | 13700 | 5 |
| 442 | 20230707 | 112200 | 410559490 | 13700 | 13700 | 13700 | 13700 | 0 |
| 443 | 20230707 | 112100 | 410559490 | 13700 | 13700 | 13700 | 13700 | 15 |
| 444 | 20230707 | 112000 | 410353990 | 13700 | 13700 | 13700 | 13700 | 0 |
| 445 | 20230707 | 111900 | 410353990 | 13700 | 13700 | 13700 | 13700 | 0 |
| 446 | 20230707 | 111800 | 410353990 | 13700 | 13720 | 13720 | 13700 | 313 |
| 447 | 20230707 | 111700 | 406062060 | 13730 | 13730 | 13730 | 13730 | 0 |
| 448 | 20230707 | 111600 | 406062060 | 13730 | 13710 | 13730 | 13700 | 508 |
| 449 | 20230707 | 111500 | 399090510 | 13710 | 13700 | 13710 | 13700 | 1189 |
| 450 | 20230707 | 111400 | 382801180 | 13690 | 13680 | 13690 | 13680 | 219 |
| 451 | 20230707 | 111300 | 379803150 | 13690 | 13690 | 13690 | 13690 | 73 |
| 452 | 20230707 | 111200 | 378803780 | 13680 | 13690 | 13690 | 13680 | 107 |
| 453 | 20230707 | 111100 | 377339030 | 13690 | 13680 | 13690 | 13680 | 888 |
| 454 | 20230707 | 111000 | 365182380 | 13690 | 13690 | 13690 | 13690 | 3 |
| 455 | 20230707 | 110900 | 365141310 | 13680 | 13690 | 13690 | 13680 | 14 |
| 456 | 20230707 | 110800 | 364949730 | 13690 | 13690 | 13690 | 13690 | 300 |
| 457 | 20230707 | 110700 | 360842730 | 13680 | 13680 | 13680 | 13680 | 12 |
| 458 | 20230707 | 110600 | 360678570 | 13690 | 13690 | 13690 | 13690 | 46 |
| 459 | 20230707 | 110500 | 360048830 | 13690 | 13690 | 13690 | 13690 | 70 |
| 460 | 20230707 | 110400 | 359090530 | 13690 | 13690 | 13690 | 13690 | 4 |
| 461 | 20230707 | 110300 | 359035770 | 13680 | 13680 | 13680 | 13680 | 2 |
| 462 | 20230707 | 110200 | 359008410 | 13680 | 13690 | 13690 | 13680 | 19 |
| 463 | 20230707 | 110100 | 358748370 | 13690 | 13690 | 13690 | 13690 | 564 |
| 464 | 20230707 | 110000 | 351027210 | 13690 | 13690 | 13690 | 13680 | 22 |
| 465 | 20230707 | 105900 | 350726110 | 13690 | 13690 | 13690 | 13690 | 91 |
| 466 | 20230707 | 105800 | 349480320 | 13690 | 13690 | 13690 | 13690 | 108 |
| 467 | 20230707 | 105700 | 348001800 | 13690 | 13690 | 13690 | 13690 | 144 |
| 468 | 20230707 | 105600 | 346030440 | 13680 | 13690 | 13690 | 13680 | 236 |
| 469 | 20230707 | 105500 | 342800560 | 13680 | 13670 | 13680 | 13670 | 1298 |
| 470 | 20230707 | 105400 | 325043930 | 13670 | 13670 | 13680 | 13670 | 1220 |
| 471 | 20230707 | 105300 | 308354540 | 13670 | 13670 | 13670 | 13670 | 12 |
| 472 | 20230707 | 105200 | 308190500 | 13670 | 13680 | 13680 | 13670 | 2763 |
| 473 | 20230707 | 105100 | 270407710 | 13680 | 13680 | 13680 | 13680 | 8 |
| 474 | 20230707 | 105000 | 270298270 | 13680 | 13680 | 13690 | 13680 | 46 |
| 475 | 20230707 | 104900 | 269668980 | 13680 | 13690 | 13690 | 13680 | 17 |
| 476 | 20230707 | 104800 | 269436320 | 13680 | 13680 | 13680 | 13680 | 0 |
| 477 | 20230707 | 104700 | 269436320 | 13680 | 13690 | 13690 | 13680 | 38 |
| 478 | 20230707 | 104600 | 268916180 | 13690 | 13690 | 13690 | 13690 | 2 |
| 479 | 20230707 | 104500 | 268888800 | 13680 | 13690 | 13690 | 13680 | 152 |
| 480 | 20230707 | 104400 | 266808000 | 13690 | 13710 | 13710 | 13690 | 1414 |
| 481 | 20230707 | 104300 | 247439040 | 13710 | 13700 | 13710 | 13700 | 12 |
| 482 | 20230707 | 104200 | 247274620 | 13700 | 13710 | 13710 | 13700 | 42 |
| 483 | 20230707 | 104100 | 246698880 | 13710 | 13710 | 13710 | 13710 | 992 |
| 484 | 20230707 | 104000 | 233098560 | 13710 | 13710 | 13710 | 13700 | 207 |
| 485 | 20230707 | 103900 | 230260660 | 13710 | 13710 | 13710 | 13710 | 70 |
| 486 | 20230707 | 103800 | 229300960 | 13700 | 13700 | 13700 | 13700 | 8 |
| 487 | 20230707 | 103700 | 229191360 | 13700 | 13700 | 13710 | 13700 | 133 |
| 488 | 20230707 | 103600 | 227369160 | 13710 | 13710 | 13710 | 13710 | 20 |
| 489 | 20230707 | 103500 | 227094960 | 13710 | 13710 | 13710 | 13710 | 7 |
| 490 | 20230707 | 103400 | 226998990 | 13710 | 13710 | 13710 | 13710 | 214 |
| 491 | 20230707 | 103300 | 224065050 | 13710 | 13720 | 13720 | 13710 | 841 |
| 492 | 20230707 | 103200 | 212532940 | 13730 | 13730 | 13730 | 13720 | 6 |
| 493 | 20230707 | 103100 | 212450570 | 13720 | 13720 | 13720 | 13720 | 8 |
| 494 | 20230707 | 103000 | 212340810 | 13730 | 13730 | 13730 | 13730 | 3 |
| 495 | 20230707 | 102900 | 212299620 | 13720 | 13720 | 13720 | 13720 | 8 |
| 496 | 20230707 | 102800 | 212189860 | 13720 | 13730 | 13730 | 13720 | 208 |
| 497 | 20230707 | 102700 | 209334100 | 13730 | 13730 | 13730 | 13730 | 200 |
| 498 | 20230707 | 102600 | 206588100 | 13730 | 13720 | 13730 | 13720 | 285 |
| 499 | 20230707 | 102500 | 202676400 | 13720 | 13720 | 13720 | 13720 | 34 |
| 500 | 20230707 | 102400 | 202209920 | 13720 | 13730 | 13730 | 13720 | 209 |
| 501 | 20230707 | 102300 | 199342430 | 13730 | 13730 | 13730 | 13730 | 37 |
| 502 | 20230707 | 102200 | 198834420 | 13730 | 13730 | 13730 | 13730 | 75 |
| 503 | 20230707 | 102100 | 197804670 | 13730 | 13750 | 13750 | 13730 | 996 |
| 504 | 20230707 | 102000 | 184116990 | 13750 | 13750 | 13750 | 13750 | 9 |
| 505 | 20230707 | 101900 | 183993240 | 13750 | 13750 | 13750 | 13750 | 8 |
| 506 | 20230707 | 101800 | 183883240 | 13750 | 13750 | 13750 | 13750 | 0 |
| 507 | 20230707 | 101700 | 183883240 | 13750 | 13750 | 13750 | 13750 | 44 |
| 508 | 20230707 | 101600 | 183278240 | 13750 | 13750 | 13750 | 13750 | 0 |
| 509 | 20230707 | 101500 | 183278240 | 13750 | 13760 | 13760 | 13750 | 19 |
| 510 | 20230707 | 101400 | 183016880 | 13760 | 13760 | 13760 | 13760 | 363 |
| 511 | 20230707 | 101300 | 178022000 | 13750 | 13750 | 13750 | 13750 | 7 |
| 512 | 20230707 | 101200 | 177925750 | 13760 | 13760 | 13760 | 13760 | 61 |
| 513 | 20230707 | 101100 | 177086390 | 13750 | 13750 | 13750 | 13750 | 8 |
| 514 | 20230707 | 101000 | 176976390 | 13750 | 13750 | 13750 | 13750 | 8 |
| 515 | 20230707 | 100900 | 176866390 | 13750 | 13750 | 13750 | 13750 | 0 |
| 516 | 20230707 | 100800 | 176866390 | 13750 | 13750 | 13750 | 13750 | 7 |
| 517 | 20230707 | 100700 | 176770140 | 13750 | 13760 | 13760 | 13750 | 70 |
| 518 | 20230707 | 100600 | 175807290 | 13760 | 13760 | 13760 | 13760 | 8 |
| 519 | 20230707 | 100500 | 175697210 | 13760 | 13760 | 13760 | 13760 | 0 |
| 520 | 20230707 | 100400 | 175697210 | 13760 | 13760 | 13760 | 13760 | 7 |
| 521 | 20230707 | 100300 | 175600890 | 13760 | 13760 | 13760 | 13760 | 8 |
| 522 | 20230707 | 100200 | 175490810 | 13760 | 13760 | 13760 | 13760 | 667 |
| 523 | 20230707 | 100100 | 166312890 | 13770 | 13760 | 13770 | 13760 | 59 |
| 524 | 20230707 | 100000 | 165500540 | 13770 | 13760 | 13770 | 13760 | 17 |
| 525 | 20230707 | 095900 | 165266460 | 13760 | 13760 | 13760 | 13760 | 7 |
| 526 | 20230707 | 095800 | 165170140 | 13760 | 13760 | 13760 | 13760 | 0 |
| 527 | 20230707 | 095700 | 165170140 | 13760 | 13760 | 13760 | 13760 | 8 |
| 528 | 20230707 | 095600 | 165060060 | 13760 | 13760 | 13760 | 13760 | 14 |
| 529 | 20230707 | 095500 | 164867420 | 13770 | 13770 | 13770 | 13760 | 170 |
| 530 | 20230707 | 095400 | 162526590 | 13760 | 13760 | 13760 | 13760 | 8 |
| 531 | 20230707 | 095300 | 162416510 | 13770 | 13770 | 13770 | 13770 | 5 |
| 532 | 20230707 | 095200 | 162347660 | 13760 | 13760 | 13760 | 13760 | 8 |
| 533 | 20230707 | 095100 | 162237580 | 13760 | 13760 | 13760 | 13760 | 0 |
| 534 | 20230707 | 095000 | 162237580 | 13760 | 13760 | 13760 | 13760 | 57 |
| 535 | 20230707 | 094900 | 161453260 | 13770 | 13770 | 13770 | 13770 | 100 |
| 536 | 20230707 | 094800 | 160076260 | 13760 | 13760 | 13760 | 13760 | 8 |
| 537 | 20230707 | 094700 | 159966180 | 13760 | 13760 | 13760 | 13760 | 0 |
| 538 | 20230707 | 094600 | 159966180 | 13760 | 13760 | 13760 | 13760 | 7 |
| 539 | 20230707 | 094500 | 159869860 | 13760 | 13760 | 13760 | 13760 | 8 |
| 540 | 20230707 | 094400 | 159759780 | 13770 | 13770 | 13770 | 13770 | 1 |
| 541 | 20230707 | 094300 | 159746010 | 13760 | 13760 | 13760 | 13760 | 8 |
| 542 | 20230707 | 094200 | 159635930 | 13770 | 13770 | 13770 | 13770 | 293 |
| 543 | 20230707 | 094100 | 155601320 | 13770 | 13780 | 13780 | 13770 | 11 |
| 544 | 20230707 | 094000 | 155449810 | 13780 | 13790 | 13790 | 13780 | 409 |
| 545 | 20230707 | 093900 | 149813780 | 13780 | 13790 | 13790 | 13780 | 17 |
| 546 | 20230707 | 093800 | 149579430 | 13790 | 13790 | 13790 | 13790 | 200 |
| 547 | 20230707 | 093700 | 146821430 | 13790 | 13790 | 13790 | 13790 | 68 |
| 548 | 20230707 | 093600 | 145883710 | 13790 | 13790 | 13790 | 13790 | 8 |
| 549 | 20230707 | 093500 | 145773390 | 13790 | 13800 | 13800 | 13790 | 424 |
| 550 | 20230707 | 093400 | 139925990 | 13790 | 13800 | 13800 | 13790 | 146 |
| 551 | 20230707 | 093300 | 137911340 | 13800 | 13800 | 13800 | 13800 | 1 |
| 552 | 20230707 | 093200 | 137897540 | 13790 | 13800 | 13800 | 13790 | 8 |
| 553 | 20230707 | 093100 | 137787210 | 13800 | 13800 | 13800 | 13800 | 358 |
| 554 | 20230707 | 093000 | 132846810 | 13790 | 13800 | 13800 | 13790 | 204 |
| 555 | 20230707 | 092900 | 130031790 | 13800 | 13800 | 13800 | 13800 | 66 |
| 556 | 20230707 | 092800 | 129120990 | 13820 | 13800 | 13820 | 13800 | 75 |
| 557 | 20230707 | 092700 | 128085310 | 13790 | 13790 | 13800 | 13790 | 99 |
| 558 | 20230707 | 092600 | 126719760 | 13790 | 13780 | 13790 | 13780 | 29 |
| 559 | 20230707 | 092500 | 126320130 | 13780 | 13780 | 13780 | 13780 | 137 |
| 560 | 20230707 | 092400 | 124432270 | 13780 | 13780 | 13780 | 13780 | 37 |
| 561 | 20230707 | 092300 | 123922410 | 13780 | 13780 | 13780 | 13770 | 171 |
| 562 | 20230707 | 092200 | 121566100 | 13780 | 13770 | 13780 | 13770 | 234 |
| 563 | 20230707 | 092100 | 118343860 | 13770 | 13770 | 13770 | 13770 | 8 |
| 564 | 20230707 | 092000 | 118233700 | 13770 | 13760 | 13770 | 13760 | 24 |
| 565 | 20230707 | 091900 | 117903290 | 13770 | 13760 | 13770 | 13760 | 226 |
| 566 | 20230707 | 091800 | 114793480 | 13750 | 13740 | 13750 | 13740 | 150 |
| 567 | 20230707 | 091700 | 112731360 | 13760 | 13720 | 13780 | 13720 | 1082 |
| 568 | 20230707 | 091600 | 97876260 | 13710 | 13710 | 13710 | 13710 | 143 |
| 569 | 20230707 | 091500 | 95915730 | 13720 | 13720 | 13720 | 13710 | 175 |
| 570 | 20230707 | 091400 | 93515900 | 13720 | 13750 | 13750 | 13720 | 866 |
| 571 | 20230707 | 091300 | 81611860 | 13750 | 13760 | 13760 | 13750 | 318 |
| 572 | 20230707 | 091200 | 77237200 | 13760 | 13770 | 13770 | 13760 | 272 |
| 573 | 20230707 | 091100 | 73492070 | 13770 | 13780 | 13780 | 13770 | 10 |
| 574 | 20230707 | 091000 | 73354340 | 13780 | 13800 | 13800 | 13780 | 167 |
| 575 | 20230707 | 090900 | 71051520 | 13800 | 13800 | 13800 | 13800 | 13 |
| 576 | 20230707 | 090800 | 70872120 | 13800 | 13790 | 13800 | 13790 | 163 |
| 577 | 20230707 | 090700 | 68623280 | 13780 | 13780 | 13780 | 13780 | 95 |
| 578 | 20230707 | 090600 | 67314180 | 13780 | 13790 | 13790 | 13780 | 143 |
| 579 | 20230707 | 090500 | 65342790 | 13790 | 13760 | 13790 | 13760 | 443 |
| 580 | 20230707 | 090400 | 59240610 | 13760 | 13790 | 13790 | 13760 | 215 |
| 581 | 20230707 | 090300 | 56276280 | 13800 | 13820 | 13820 | 13800 | 2482 |
| 582 | 20230707 | 090200 | 22024000 | 13830 | 13810 | 13830 | 13810 | 215 |
| 583 | 20230707 | 090100 | 19052460 | 13810 | 13810 | 13820 | 13800 | 647 |
| 584 | 20230707 | 090000 | 10113070 | 13740 | 13800 | 13800 | 13730 | 734 |