28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 183500 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 7451 |
| 3 | 20230707 | 183400 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 4 | 20230707 | 183300 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 5 | 20230707 | 183200 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 6 | 20230707 | 183100 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 7 | 20230707 | 183000 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 8 | 20230707 | 182900 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 9 | 20230707 | 182800 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 10 | 20230707 | 182700 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 11 | 20230707 | 182600 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 12 | 20230707 | 182500 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 13 | 20230707 | 182400 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 14 | 20230707 | 182300 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 15 | 20230707 | 182200 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 16 | 20230707 | 182100 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 17 | 20230707 | 182000 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 18 | 20230707 | 181900 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 19 | 20230707 | 181800 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 20 | 20230707 | 181700 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 21 | 20230707 | 181600 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 22 | 20230707 | 181500 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 23 | 20230707 | 181400 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 24 | 20230707 | 181300 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 25 | 20230707 | 181200 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 26 | 20230707 | 181100 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 27 | 20230707 | 181000 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 28 | 20230707 | 180900 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 29 | 20230707 | 180800 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 30 | 20230707 | 180700 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 31 | 20230707 | 180600 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 32 | 20230707 | 180500 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 7451 |
| 33 | 20230707 | 180400 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 34 | 20230707 | 180300 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 35 | 20230707 | 180200 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 36 | 20230707 | 180100 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 37 | 20230707 | 180000 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 38 | 20230707 | 175900 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 39 | 20230707 | 175800 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 40 | 20230707 | 175700 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 41 | 20230707 | 175600 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 42 | 20230707 | 175500 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 43 | 20230707 | 175400 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 44 | 20230707 | 175300 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 45 | 20230707 | 175200 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 46 | 20230707 | 175100 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 47 | 20230707 | 175000 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 48 | 20230707 | 174900 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 49 | 20230707 | 174800 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 50 | 20230707 | 174700 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 51 | 20230707 | 174600 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 52 | 20230707 | 174500 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 53 | 20230707 | 174400 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 54 | 20230707 | 174300 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 55 | 20230707 | 174200 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 56 | 20230707 | 174100 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 57 | 20230707 | 174000 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 58 | 20230707 | 173900 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 59 | 20230707 | 173800 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 60 | 20230707 | 173700 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 61 | 20230707 | 173600 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 62 | 20230707 | 173500 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 7451 |
| 63 | 20230707 | 173400 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 64 | 20230707 | 173300 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 65 | 20230707 | 173200 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 66 | 20230707 | 173100 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 67 | 20230707 | 173000 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 68 | 20230707 | 172900 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 69 | 20230707 | 172800 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 70 | 20230707 | 172700 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 71 | 20230707 | 172600 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 72 | 20230707 | 172500 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 73 | 20230707 | 172400 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 74 | 20230707 | 172300 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 75 | 20230707 | 172200 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 76 | 20230707 | 172100 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 77 | 20230707 | 172000 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 78 | 20230707 | 171900 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 79 | 20230707 | 171800 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 80 | 20230707 | 171700 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 81 | 20230707 | 171600 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 82 | 20230707 | 171500 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 83 | 20230707 | 171400 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 84 | 20230707 | 171300 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 85 | 20230707 | 171200 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 86 | 20230707 | 171100 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 87 | 20230707 | 171000 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 88 | 20230707 | 170900 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 89 | 20230707 | 170800 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 90 | 20230707 | 170700 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 91 | 20230707 | 170600 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 92 | 20230707 | 170500 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 7451 |
| 93 | 20230707 | 170400 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 94 | 20230707 | 170300 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 95 | 20230707 | 170200 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 96 | 20230707 | 170100 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 97 | 20230707 | 170000 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 98 | 20230707 | 165900 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 99 | 20230707 | 165800 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 100 | 20230707 | 165700 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 101 | 20230707 | 165600 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 102 | 20230707 | 165500 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 103 | 20230707 | 165400 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 104 | 20230707 | 165300 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 105 | 20230707 | 165200 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 106 | 20230707 | 165100 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 107 | 20230707 | 165000 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 108 | 20230707 | 164900 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 109 | 20230707 | 164800 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 110 | 20230707 | 164700 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 111 | 20230707 | 164600 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 112 | 20230707 | 164500 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 113 | 20230707 | 164400 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 114 | 20230707 | 164300 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 115 | 20230707 | 164200 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 116 | 20230707 | 164100 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 117 | 20230707 | 164000 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 118 | 20230707 | 163900 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 119 | 20230707 | 163800 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 120 | 20230707 | 163700 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 121 | 20230707 | 163600 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 122 | 20230707 | 163500 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 7451 |
| 123 | 20230707 | 163400 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 124 | 20230707 | 163300 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 125 | 20230707 | 163200 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 126 | 20230707 | 163100 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 127 | 20230707 | 163000 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 128 | 20230707 | 162900 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 129 | 20230707 | 162800 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 130 | 20230707 | 162700 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 131 | 20230707 | 162600 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 132 | 20230707 | 162500 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 133 | 20230707 | 162400 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 134 | 20230707 | 162300 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 135 | 20230707 | 162200 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 136 | 20230707 | 162100 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 137 | 20230707 | 162000 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 138 | 20230707 | 161900 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 139 | 20230707 | 161800 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 140 | 20230707 | 161700 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 141 | 20230707 | 161600 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 142 | 20230707 | 161500 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 143 | 20230707 | 161400 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 144 | 20230707 | 161300 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 145 | 20230707 | 161200 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 146 | 20230707 | 161100 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 147 | 20230707 | 161000 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 148 | 20230707 | 160900 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 149 | 20230707 | 160800 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 150 | 20230707 | 160700 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 151 | 20230707 | 160600 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 152 | 20230707 | 160500 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 7451 |
| 153 | 20230707 | 160400 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 154 | 20230707 | 160300 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 155 | 20230707 | 160200 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 156 | 20230707 | 160100 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 157 | 20230707 | 160000 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 158 | 20230707 | 155900 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 159 | 20230707 | 155800 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 160 | 20230707 | 155700 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 161 | 20230707 | 155600 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 162 | 20230707 | 155500 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 163 | 20230707 | 155400 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 164 | 20230707 | 155300 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 165 | 20230707 | 155200 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 166 | 20230707 | 155100 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 167 | 20230707 | 155000 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 168 | 20230707 | 154900 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 169 | 20230707 | 154800 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 170 | 20230707 | 154700 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 171 | 20230707 | 154600 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 172 | 20230707 | 154500 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 173 | 20230707 | 154400 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 174 | 20230707 | 154300 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 175 | 20230707 | 154200 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 176 | 20230707 | 154100 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 177 | 20230707 | 154000 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 178 | 20230707 | 153900 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 179 | 20230707 | 153800 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 180 | 20230707 | 153700 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 181 | 20230707 | 153600 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 182 | 20230707 | 153500 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 7451 |
| 183 | 20230707 | 153400 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 184 | 20230707 | 153300 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 185 | 20230707 | 153200 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 186 | 20230707 | 153100 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 0 |
| 187 | 20230707 | 153000 | 1695769300 | 8580 | 8580 | 8580 | 8580 | 7451 |
| 188 | 20230707 | 152900 | 1631839720 | 8530 | 8530 | 8530 | 8530 | 0 |
| 189 | 20230707 | 152800 | 1631839720 | 8530 | 8530 | 8530 | 8530 | 0 |
| 190 | 20230707 | 152700 | 1631839720 | 8530 | 8530 | 8530 | 8530 | 0 |
| 191 | 20230707 | 152600 | 1631839720 | 8530 | 8530 | 8530 | 8530 | 0 |
| 192 | 20230707 | 152500 | 1631839720 | 8530 | 8530 | 8530 | 8530 | 0 |
| 193 | 20230707 | 152400 | 1631839720 | 8530 | 8530 | 8530 | 8530 | 0 |
| 194 | 20230707 | 152300 | 1631839720 | 8530 | 8530 | 8530 | 8530 | 0 |
| 195 | 20230707 | 152200 | 1631839720 | 8530 | 8530 | 8530 | 8530 | 0 |
| 196 | 20230707 | 152100 | 1631839720 | 8530 | 8530 | 8530 | 8530 | 0 |
| 197 | 20230707 | 152000 | 1631839720 | 8530 | 8530 | 8530 | 8530 | 0 |
| 198 | 20230707 | 151900 | 1631839720 | 8530 | 8520 | 8570 | 8510 | 656 |
| 199 | 20230707 | 151800 | 1626234390 | 8510 | 8520 | 8520 | 8510 | 809 |
| 200 | 20230707 | 151700 | 1619349640 | 8520 | 8510 | 8520 | 8500 | 87 |
| 201 | 20230707 | 151600 | 1618610020 | 8520 | 8500 | 8540 | 8500 | 521 |
| 202 | 20230707 | 151500 | 1614169060 | 8510 | 8500 | 8520 | 8500 | 146 |
| 203 | 20230707 | 151400 | 1612927850 | 8500 | 8490 | 8510 | 8490 | 2653 |
| 204 | 20230707 | 151300 | 1590382890 | 8490 | 8480 | 8500 | 8480 | 830 |
| 205 | 20230707 | 151200 | 1583336990 | 8460 | 8490 | 8500 | 8460 | 3661 |
| 206 | 20230707 | 151100 | 1552337530 | 8490 | 8480 | 8500 | 8480 | 1126 |
| 207 | 20230707 | 151000 | 1542777560 | 8480 | 8480 | 8480 | 8470 | 278 |
| 208 | 20230707 | 150900 | 1540421520 | 8480 | 8490 | 8490 | 8480 | 150 |
| 209 | 20230707 | 150800 | 1539149260 | 8490 | 8480 | 8500 | 8480 | 1066 |
| 210 | 20230707 | 150700 | 1530099350 | 8490 | 8490 | 8490 | 8480 | 493 |
| 211 | 20230707 | 150600 | 1525917380 | 8490 | 8490 | 8490 | 8490 | 43 |
| 212 | 20230707 | 150500 | 1525552310 | 8490 | 8490 | 8490 | 8490 | 44 |
| 213 | 20230707 | 150400 | 1525178750 | 8490 | 8490 | 8490 | 8480 | 395 |
| 214 | 20230707 | 150300 | 1521828820 | 8490 | 8490 | 8490 | 8490 | 36 |
| 215 | 20230707 | 150200 | 1521523180 | 8490 | 8490 | 8490 | 8480 | 399 |
| 216 | 20230707 | 150100 | 1518139030 | 8480 | 8490 | 8490 | 8480 | 408 |
| 217 | 20230707 | 150000 | 1514678940 | 8480 | 8470 | 8480 | 8470 | 166 |
| 218 | 20230707 | 145900 | 1513271320 | 8480 | 8470 | 8480 | 8470 | 376 |
| 219 | 20230707 | 145800 | 1510085740 | 8470 | 8470 | 8470 | 8470 | 1718 |
| 220 | 20230707 | 145700 | 1495534280 | 8470 | 8470 | 8490 | 8470 | 124 |
| 221 | 20230707 | 145600 | 1494482810 | 8480 | 8490 | 8490 | 8480 | 958 |
| 222 | 20230707 | 145500 | 1486356040 | 8480 | 8480 | 8490 | 8470 | 557 |
| 223 | 20230707 | 145400 | 1481632750 | 8470 | 8470 | 8470 | 8470 | 93 |
| 224 | 20230707 | 145300 | 1480845040 | 8500 | 8480 | 8500 | 8460 | 75 |
| 225 | 20230707 | 145200 | 1480208340 | 8460 | 8470 | 8480 | 8460 | 140 |
| 226 | 20230707 | 145100 | 1479022510 | 8480 | 8470 | 8490 | 8460 | 853 |
| 227 | 20230707 | 145000 | 1471789190 | 8480 | 8480 | 8480 | 8470 | 416 |
| 228 | 20230707 | 144900 | 1468262690 | 8480 | 8470 | 8480 | 8470 | 12 |
| 229 | 20230707 | 144800 | 1468161030 | 8470 | 8480 | 8490 | 8460 | 390 |
| 230 | 20230707 | 144700 | 1464856480 | 8490 | 8470 | 8490 | 8470 | 177 |
| 231 | 20230707 | 144600 | 1463357240 | 8470 | 8500 | 8500 | 8470 | 35 |
| 232 | 20230707 | 144500 | 1463060100 | 8490 | 8470 | 8490 | 8470 | 116 |
| 233 | 20230707 | 144400 | 1462076190 | 8460 | 8470 | 8490 | 8460 | 572 |
| 234 | 20230707 | 144300 | 1457234390 | 8480 | 8470 | 8490 | 8470 | 324 |
| 235 | 20230707 | 144200 | 1454483760 | 8490 | 8470 | 8490 | 8470 | 2055 |
| 236 | 20230707 | 144100 | 1437038360 | 8480 | 8480 | 8490 | 8470 | 354 |
| 237 | 20230707 | 144000 | 1434035820 | 8480 | 8480 | 8480 | 8480 | 17 |
| 238 | 20230707 | 143900 | 1433891660 | 8480 | 8490 | 8490 | 8470 | 100 |
| 239 | 20230707 | 143800 | 1433043630 | 8490 | 8460 | 8490 | 8460 | 838 |
| 240 | 20230707 | 143700 | 1425940140 | 8480 | 8490 | 8490 | 8480 | 38 |
| 241 | 20230707 | 143600 | 1425617860 | 8480 | 8480 | 8480 | 8480 | 91 |
| 242 | 20230707 | 143500 | 1424846180 | 8490 | 8490 | 8500 | 8480 | 290 |
| 243 | 20230707 | 143400 | 1422384170 | 8480 | 8460 | 8480 | 8460 | 412 |
| 244 | 20230707 | 143300 | 1418890790 | 8460 | 8460 | 8500 | 8460 | 6671 |
| 245 | 20230707 | 143200 | 1362331070 | 8480 | 8480 | 8480 | 8460 | 1751 |
| 246 | 20230707 | 143100 | 1347498810 | 8480 | 8480 | 8490 | 8480 | 205 |
| 247 | 20230707 | 143000 | 1345758520 | 8480 | 8470 | 8480 | 8470 | 820 |
| 248 | 20230707 | 142900 | 1338807760 | 8470 | 8480 | 8480 | 8470 | 317 |
| 249 | 20230707 | 142800 | 1336120530 | 8470 | 8480 | 8480 | 8470 | 707 |
| 250 | 20230707 | 142700 | 1330125260 | 8480 | 8480 | 8490 | 8480 | 520 |
| 251 | 20230707 | 142600 | 1325715560 | 8480 | 8480 | 8480 | 8480 | 112 |
| 252 | 20230707 | 142500 | 1324765800 | 8480 | 8490 | 8490 | 8480 | 89 |
| 253 | 20230707 | 142400 | 1324010210 | 8490 | 8480 | 8490 | 8480 | 11 |
| 254 | 20230707 | 142300 | 1323916880 | 8480 | 8500 | 8500 | 8480 | 214 |
| 255 | 20230707 | 142200 | 1322100560 | 8500 | 8510 | 8510 | 8500 | 317 |
| 256 | 20230707 | 142100 | 1319405830 | 8500 | 8500 | 8500 | 8500 | 8 |
| 257 | 20230707 | 142000 | 1319337830 | 8500 | 8500 | 8520 | 8500 | 436 |
| 258 | 20230707 | 141900 | 1315630950 | 8500 | 8500 | 8510 | 8500 | 11 |
| 259 | 20230707 | 141800 | 1315537390 | 8510 | 8510 | 8510 | 8500 | 87 |
| 260 | 20230707 | 141700 | 1314797480 | 8500 | 8500 | 8510 | 8500 | 435 |
| 261 | 20230707 | 141600 | 1311099470 | 8500 | 8500 | 8520 | 8500 | 22 |
| 262 | 20230707 | 141500 | 1310912390 | 8510 | 8500 | 8510 | 8500 | 349 |
| 263 | 20230707 | 141400 | 1307945260 | 8500 | 8500 | 8510 | 8500 | 108 |
| 264 | 20230707 | 141300 | 1307027160 | 8500 | 8480 | 8500 | 8480 | 371 |
| 265 | 20230707 | 141200 | 1303875590 | 8480 | 8490 | 8490 | 8480 | 221 |
| 266 | 20230707 | 141100 | 1301999330 | 8490 | 8500 | 8500 | 8490 | 415 |
| 267 | 20230707 | 141000 | 1298475930 | 8500 | 8500 | 8500 | 8490 | 37 |
| 268 | 20230707 | 140900 | 1298161510 | 8490 | 8480 | 8500 | 8480 | 303 |
| 269 | 20230707 | 140800 | 1295588990 | 8480 | 8480 | 8490 | 8480 | 190 |
| 270 | 20230707 | 140700 | 1293976030 | 8480 | 8480 | 8480 | 8480 | 370 |
| 271 | 20230707 | 140600 | 1290838430 | 8480 | 8480 | 8480 | 8480 | 7 |
| 272 | 20230707 | 140500 | 1290779070 | 8480 | 8480 | 8480 | 8480 | 312 |
| 273 | 20230707 | 140400 | 1288133310 | 8480 | 8480 | 8490 | 8480 | 371 |
| 274 | 20230707 | 140300 | 1284987220 | 8480 | 8480 | 8480 | 8480 | 287 |
| 275 | 20230707 | 140200 | 1282553460 | 8480 | 8490 | 8490 | 8480 | 499 |
| 276 | 20230707 | 140100 | 1278320950 | 8490 | 8490 | 8490 | 8480 | 108 |
| 277 | 20230707 | 140000 | 1277405060 | 8490 | 8490 | 8490 | 8490 | 1461 |
| 278 | 20230707 | 135900 | 1265001170 | 8490 | 8490 | 8500 | 8490 | 410 |
| 279 | 20230707 | 135800 | 1261519560 | 8490 | 8490 | 8490 | 8490 | 98 |
| 280 | 20230707 | 135700 | 1260687540 | 8490 | 8490 | 8490 | 8490 | 21 |
| 281 | 20230707 | 135600 | 1260509250 | 8500 | 8500 | 8510 | 8500 | 1440 |
| 282 | 20230707 | 135500 | 1248269000 | 8500 | 8510 | 8510 | 8500 | 59 |
| 283 | 20230707 | 135400 | 1247766950 | 8510 | 8510 | 8520 | 8510 | 16 |
| 284 | 20230707 | 135300 | 1247630770 | 8510 | 8500 | 8510 | 8500 | 10 |
| 285 | 20230707 | 135200 | 1247545760 | 8510 | 8500 | 8510 | 8500 | 200 |
| 286 | 20230707 | 135100 | 1245844680 | 8500 | 8510 | 8510 | 8500 | 173 |
| 287 | 20230707 | 135000 | 1244372470 | 8510 | 8510 | 8510 | 8510 | 683 |
| 288 | 20230707 | 134900 | 1238560140 | 8510 | 8520 | 8520 | 8510 | 378 |
| 289 | 20230707 | 134800 | 1235339600 | 8520 | 8510 | 8520 | 8510 | 195 |
| 290 | 20230707 | 134700 | 1233678230 | 8510 | 8510 | 8510 | 8510 | 64 |
| 291 | 20230707 | 134600 | 1233133590 | 8510 | 8510 | 8520 | 8510 | 346 |
| 292 | 20230707 | 134500 | 1230188630 | 8510 | 8510 | 8510 | 8510 | 5 |
| 293 | 20230707 | 134400 | 1230146080 | 8510 | 8520 | 8520 | 8510 | 643 |
| 294 | 20230707 | 134300 | 1224672020 | 8520 | 8520 | 8520 | 8510 | 368 |
| 295 | 20230707 | 134200 | 1221536780 | 8510 | 8520 | 8520 | 8510 | 258 |
| 296 | 20230707 | 134100 | 1219338750 | 8510 | 8530 | 8530 | 8510 | 77 |
| 297 | 20230707 | 134000 | 1218682430 | 8520 | 8520 | 8520 | 8520 | 15 |
| 298 | 20230707 | 133900 | 1218554630 | 8520 | 8510 | 8520 | 8510 | 948 |
| 299 | 20230707 | 133800 | 1210484540 | 8520 | 8520 | 8520 | 8520 | 31 |
| 300 | 20230707 | 133700 | 1210220420 | 8520 | 8520 | 8520 | 8510 | 287 |
| 301 | 20230707 | 133600 | 1207775200 | 8500 | 8510 | 8510 | 8500 | 362 |
| 302 | 20230707 | 133500 | 1204695430 | 8510 | 8510 | 8510 | 8510 | 24 |
| 303 | 20230707 | 133400 | 1204491190 | 8510 | 8500 | 8520 | 8500 | 4 |
| 304 | 20230707 | 133300 | 1204457150 | 8500 | 8510 | 8510 | 8500 | 377 |
| 305 | 20230707 | 133200 | 1201251780 | 8510 | 8510 | 8510 | 8510 | 7 |
| 306 | 20230707 | 133100 | 1201192210 | 8510 | 8510 | 8510 | 8510 | 16 |
| 307 | 20230707 | 133000 | 1201056050 | 8520 | 8520 | 8530 | 8510 | 88 |
| 308 | 20230707 | 132900 | 1200306290 | 8520 | 8520 | 8530 | 8520 | 191 |
| 309 | 20230707 | 132800 | 1198677170 | 8520 | 8530 | 8530 | 8520 | 302 |
| 310 | 20230707 | 132700 | 1196104020 | 8530 | 8520 | 8530 | 8520 | 13 |
| 311 | 20230707 | 132600 | 1195993250 | 8520 | 8520 | 8530 | 8520 | 93 |
| 312 | 20230707 | 132500 | 1195200880 | 8520 | 8510 | 8520 | 8500 | 655 |
| 313 | 20230707 | 132400 | 1189627100 | 8510 | 8510 | 8510 | 8500 | 74 |
| 314 | 20230707 | 132300 | 1188997400 | 8510 | 8520 | 8520 | 8510 | 286 |
| 315 | 20230707 | 132200 | 1186561570 | 8520 | 8520 | 8520 | 8520 | 14 |
| 316 | 20230707 | 132100 | 1186442290 | 8520 | 8520 | 8530 | 8520 | 43 |
| 317 | 20230707 | 132000 | 1186075630 | 8520 | 8540 | 8540 | 8520 | 193 |
| 318 | 20230707 | 131900 | 1184430220 | 8540 | 8540 | 8540 | 8540 | 6 |
| 319 | 20230707 | 131800 | 1184378980 | 8540 | 8550 | 8560 | 8540 | 2609 |
| 320 | 20230707 | 131700 | 1162071980 | 8560 | 8550 | 8570 | 8550 | 148 |
| 321 | 20230707 | 131600 | 1160805950 | 8550 | 8550 | 8550 | 8550 | 10 |
| 322 | 20230707 | 131500 | 1160720450 | 8550 | 8550 | 8550 | 8550 | 283 |
| 323 | 20230707 | 131400 | 1158300800 | 8550 | 8550 | 8560 | 8550 | 113 |
| 324 | 20230707 | 131300 | 1157334550 | 8550 | 8550 | 8550 | 8550 | 6 |
| 325 | 20230707 | 131200 | 1157283250 | 8550 | 8550 | 8550 | 8550 | 295 |
| 326 | 20230707 | 131100 | 1154761000 | 8550 | 8540 | 8560 | 8540 | 109 |
| 327 | 20230707 | 131000 | 1153829900 | 8540 | 8550 | 8550 | 8540 | 371 |
| 328 | 20230707 | 130900 | 1150657960 | 8540 | 8540 | 8550 | 8540 | 165 |
| 329 | 20230707 | 130800 | 1149248810 | 8530 | 8520 | 8540 | 8520 | 57 |
| 330 | 20230707 | 130700 | 1148762590 | 8530 | 8530 | 8540 | 8530 | 320 |
| 331 | 20230707 | 130600 | 1146030300 | 8530 | 8530 | 8530 | 8530 | 7 |
| 332 | 20230707 | 130500 | 1145970590 | 8540 | 8550 | 8550 | 8540 | 66 |
| 333 | 20230707 | 130400 | 1145406930 | 8540 | 8550 | 8550 | 8540 | 889 |
| 334 | 20230707 | 130300 | 1137813380 | 8540 | 8530 | 8540 | 8530 | 16 |
| 335 | 20230707 | 130200 | 1137676830 | 8550 | 8530 | 8570 | 8530 | 717 |
| 336 | 20230707 | 130100 | 1131543780 | 8520 | 8540 | 8550 | 8520 | 94 |
| 337 | 20230707 | 130000 | 1130740210 | 8560 | 8540 | 8560 | 8520 | 595 |
| 338 | 20230707 | 125900 | 1125658920 | 8540 | 8530 | 8540 | 8510 | 167 |
| 339 | 20230707 | 125800 | 1124233070 | 8500 | 8540 | 8540 | 8500 | 1448 |
| 340 | 20230707 | 125700 | 1111868130 | 8560 | 8520 | 8560 | 8500 | 722 |
| 341 | 20230707 | 125600 | 1105710970 | 8530 | 8540 | 8540 | 8530 | 164 |
| 342 | 20230707 | 125500 | 1104310440 | 8500 | 8550 | 8550 | 8500 | 1084 |
| 343 | 20230707 | 125400 | 1095086000 | 8550 | 8540 | 8550 | 8540 | 25 |
| 344 | 20230707 | 125300 | 1094872420 | 8540 | 8550 | 8580 | 8540 | 649 |
| 345 | 20230707 | 125200 | 1089309360 | 8540 | 8540 | 8540 | 8510 | 1345 |
| 346 | 20230707 | 125100 | 1077824250 | 8540 | 8540 | 8540 | 8540 | 43 |
| 347 | 20230707 | 125000 | 1077457030 | 8540 | 8540 | 8550 | 8540 | 140 |
| 348 | 20230707 | 124900 | 1076260430 | 8510 | 8540 | 8540 | 8510 | 404 |
| 349 | 20230707 | 124800 | 1072813190 | 8540 | 8530 | 8540 | 8530 | 41 |
| 350 | 20230707 | 124700 | 1072463190 | 8530 | 8520 | 8530 | 8520 | 350 |
| 351 | 20230707 | 124600 | 1069478410 | 8520 | 8520 | 8530 | 8520 | 26 |
| 352 | 20230707 | 124500 | 1069256840 | 8520 | 8520 | 8530 | 8520 | 194 |
| 353 | 20230707 | 124400 | 1067602960 | 8520 | 8510 | 8520 | 8500 | 286 |
| 354 | 20230707 | 124300 | 1065169110 | 8520 | 8500 | 8520 | 8500 | 16 |
| 355 | 20230707 | 124200 | 1065033010 | 8510 | 8500 | 8510 | 8500 | 84 |
| 356 | 20230707 | 124100 | 1064318180 | 8500 | 8500 | 8510 | 8500 | 301 |
| 357 | 20230707 | 124000 | 1061756910 | 8500 | 8510 | 8510 | 8500 | 250 |
| 358 | 20230707 | 123900 | 1059631640 | 8510 | 8510 | 8510 | 8510 | 95 |
| 359 | 20230707 | 123800 | 1058823190 | 8520 | 8520 | 8520 | 8520 | 353 |
| 360 | 20230707 | 123700 | 1055815630 | 8530 | 8520 | 8530 | 8520 | 71 |
| 361 | 20230707 | 123600 | 1055210210 | 8520 | 8520 | 8520 | 8520 | 532 |
| 362 | 20230707 | 123500 | 1050677570 | 8520 | 8520 | 8530 | 8520 | 18 |
| 363 | 20230707 | 123400 | 1050524170 | 8530 | 8540 | 8540 | 8520 | 9 |
| 364 | 20230707 | 123300 | 1050447400 | 8530 | 8500 | 8530 | 8500 | 376 |
| 365 | 20230707 | 123200 | 1047244040 | 8500 | 8500 | 8500 | 8500 | 5 |
| 366 | 20230707 | 123100 | 1047201540 | 8530 | 8500 | 8530 | 8500 | 1039 |
| 367 | 20230707 | 123000 | 1038362580 | 8500 | 8510 | 8510 | 8500 | 367 |
| 368 | 20230707 | 122900 | 1035239500 | 8510 | 8500 | 8510 | 8500 | 222 |
| 369 | 20230707 | 122800 | 1033350320 | 8490 | 8490 | 8510 | 8480 | 389 |
| 370 | 20230707 | 122700 | 1030045790 | 8490 | 8490 | 8490 | 8480 | 116 |
| 371 | 20230707 | 122600 | 1029061030 | 8490 | 8490 | 8490 | 8470 | 355 |
| 372 | 20230707 | 122500 | 1026047210 | 8490 | 8490 | 8490 | 8490 | 54 |
| 373 | 20230707 | 122400 | 1025588750 | 8490 | 8490 | 8510 | 8490 | 16 |
| 374 | 20230707 | 122300 | 1025452820 | 8490 | 8470 | 8500 | 8470 | 1195 |
| 375 | 20230707 | 122200 | 1015301790 | 8490 | 8450 | 8490 | 8450 | 133 |
| 376 | 20230707 | 122100 | 1014176620 | 8450 | 8460 | 8500 | 8450 | 6854 |
| 377 | 20230707 | 122000 | 956248840 | 8460 | 8470 | 8530 | 8460 | 415 |
| 378 | 20230707 | 121900 | 952728210 | 8470 | 8480 | 8510 | 8450 | 4518 |
| 379 | 20230707 | 121800 | 914476830 | 8480 | 8480 | 8510 | 8480 | 302 |
| 380 | 20230707 | 121700 | 911912770 | 8480 | 8490 | 8520 | 8480 | 2094 |
| 381 | 20230707 | 121600 | 894148660 | 8510 | 8490 | 8510 | 8480 | 293 |
| 382 | 20230707 | 121500 | 891658950 | 8490 | 8500 | 8500 | 8490 | 801 |
| 383 | 20230707 | 121400 | 884858300 | 8500 | 8490 | 8500 | 8490 | 92 |
| 384 | 20230707 | 121300 | 884077170 | 8490 | 8490 | 8500 | 8490 | 256 |
| 385 | 20230707 | 121200 | 881901270 | 8500 | 8510 | 8510 | 8500 | 42 |
| 386 | 20230707 | 121100 | 881544250 | 8500 | 8500 | 8500 | 8500 | 98 |
| 387 | 20230707 | 121000 | 880711250 | 8500 | 8500 | 8510 | 8500 | 647 |
| 388 | 20230707 | 120900 | 875211590 | 8500 | 8500 | 8500 | 8500 | 24 |
| 389 | 20230707 | 120800 | 875007590 | 8500 | 8510 | 8510 | 8500 | 177 |
| 390 | 20230707 | 120700 | 873502170 | 8510 | 8510 | 8520 | 8510 | 105 |
| 391 | 20230707 | 120600 | 872608600 | 8510 | 8500 | 8510 | 8490 | 1567 |
| 392 | 20230707 | 120500 | 859303600 | 8500 | 8510 | 8510 | 8500 | 5375 |
| 393 | 20230707 | 120400 | 813614530 | 8510 | 8510 | 8510 | 8510 | 12 |
| 394 | 20230707 | 120300 | 813512410 | 8510 | 8500 | 8510 | 8500 | 738 |
| 395 | 20230707 | 120200 | 807238160 | 8500 | 8500 | 8510 | 8500 | 281 |
| 396 | 20230707 | 120100 | 804846960 | 8520 | 8510 | 8520 | 8510 | 264 |
| 397 | 20230707 | 120000 | 802599660 | 8510 | 8510 | 8510 | 8510 | 1392 |
| 398 | 20230707 | 115900 | 790753740 | 8510 | 8510 | 8510 | 8510 | 288 |
| 399 | 20230707 | 115800 | 788302860 | 8510 | 8510 | 8510 | 8510 | 99 |
| 400 | 20230707 | 115700 | 787460370 | 8520 | 8520 | 8520 | 8520 | 187 |
| 401 | 20230707 | 115600 | 785867130 | 8520 | 8510 | 8520 | 8510 | 335 |
| 402 | 20230707 | 115500 | 783015430 | 8510 | 8520 | 8520 | 8510 | 469 |
| 403 | 20230707 | 115400 | 779019570 | 8520 | 8520 | 8520 | 8520 | 352 |
| 404 | 20230707 | 115300 | 776020530 | 8520 | 8520 | 8520 | 8520 | 5 |
| 405 | 20230707 | 115200 | 775977930 | 8520 | 8520 | 8520 | 8520 | 478 |
| 406 | 20230707 | 115100 | 771905370 | 8520 | 8520 | 8520 | 8520 | 10 |
| 407 | 20230707 | 115000 | 771820170 | 8520 | 8520 | 8520 | 8520 | 63 |
| 408 | 20230707 | 114900 | 771283410 | 8520 | 8520 | 8520 | 8520 | 6 |
| 409 | 20230707 | 114800 | 771232290 | 8520 | 8520 | 8540 | 8520 | 272 |
| 410 | 20230707 | 114700 | 768911260 | 8520 | 8520 | 8520 | 8520 | 12 |
| 411 | 20230707 | 114600 | 768809020 | 8520 | 8520 | 8520 | 8520 | 481 |
| 412 | 20230707 | 114500 | 764710900 | 8570 | 8530 | 8570 | 8520 | 1028 |
| 413 | 20230707 | 114400 | 755941700 | 8530 | 8530 | 8530 | 8530 | 292 |
| 414 | 20230707 | 114300 | 753450940 | 8530 | 8530 | 8530 | 8530 | 94 |
| 415 | 20230707 | 114200 | 752649120 | 8530 | 8540 | 8550 | 8530 | 575 |
| 416 | 20230707 | 114100 | 747735000 | 8540 | 8530 | 8540 | 8530 | 286 |
| 417 | 20230707 | 114000 | 745295400 | 8530 | 8530 | 8530 | 8530 | 13 |
| 418 | 20230707 | 113900 | 745184510 | 8530 | 8540 | 8550 | 8530 | 381 |
| 419 | 20230707 | 113800 | 741930070 | 8550 | 8540 | 8550 | 8540 | 314 |
| 420 | 20230707 | 113700 | 739247420 | 8550 | 8540 | 8550 | 8540 | 551 |
| 421 | 20230707 | 113600 | 734539490 | 8540 | 8550 | 8550 | 8540 | 547 |
| 422 | 20230707 | 113500 | 729868090 | 8540 | 8540 | 8540 | 8540 | 11 |
| 423 | 20230707 | 113400 | 729774150 | 8540 | 8550 | 8550 | 8540 | 167 |
| 424 | 20230707 | 113300 | 728347950 | 8540 | 8550 | 8550 | 8540 | 381 |
| 425 | 20230707 | 113200 | 725093210 | 8540 | 8540 | 8550 | 8540 | 16 |
| 426 | 20230707 | 113100 | 724956490 | 8550 | 8550 | 8550 | 8550 | 386 |
| 427 | 20230707 | 113000 | 721656190 | 8550 | 8550 | 8560 | 8550 | 128 |
| 428 | 20230707 | 112900 | 720561780 | 8560 | 8550 | 8560 | 8550 | 80 |
| 429 | 20230707 | 112800 | 719877580 | 8550 | 8550 | 8560 | 8550 | 1003 |
| 430 | 20230707 | 112700 | 711299750 | 8550 | 8550 | 8550 | 8550 | 423 |
| 431 | 20230707 | 112600 | 707683100 | 8550 | 8560 | 8560 | 8550 | 1077 |
| 432 | 20230707 | 112500 | 698474160 | 8560 | 8560 | 8560 | 8560 | 132 |
| 433 | 20230707 | 112400 | 697344240 | 8580 | 8580 | 8580 | 8580 | 0 |
| 434 | 20230707 | 112300 | 697344240 | 8580 | 8580 | 8580 | 8580 | 100 |
| 435 | 20230707 | 112200 | 696486240 | 8580 | 8580 | 8580 | 8580 | 3 |
| 436 | 20230707 | 112100 | 696460500 | 8580 | 8550 | 8580 | 8550 | 315 |
| 437 | 20230707 | 112000 | 693763770 | 8570 | 8570 | 8590 | 8570 | 599 |
| 438 | 20230707 | 111900 | 688629800 | 8570 | 8540 | 8570 | 8540 | 50 |
| 439 | 20230707 | 111800 | 688202710 | 8540 | 8540 | 8540 | 8530 | 546 |
| 440 | 20230707 | 111700 | 683544140 | 8540 | 8530 | 8540 | 8530 | 84 |
| 441 | 20230707 | 111600 | 682827610 | 8540 | 8540 | 8540 | 8540 | 100 |
| 442 | 20230707 | 111500 | 681973610 | 8540 | 8530 | 8550 | 8530 | 423 |
| 443 | 20230707 | 111400 | 678358120 | 8530 | 8530 | 8530 | 8530 | 45 |
| 444 | 20230707 | 111300 | 677974270 | 8530 | 8520 | 8530 | 8520 | 388 |
| 445 | 20230707 | 111200 | 674667410 | 8520 | 8520 | 8520 | 8520 | 1 |
| 446 | 20230707 | 111100 | 674658890 | 8520 | 8530 | 8530 | 8520 | 306 |
| 447 | 20230707 | 111000 | 672050370 | 8530 | 8530 | 8530 | 8530 | 12 |
| 448 | 20230707 | 110900 | 671948010 | 8530 | 8530 | 8530 | 8530 | 0 |
| 449 | 20230707 | 110800 | 671948010 | 8530 | 8550 | 8550 | 8530 | 89 |
| 450 | 20230707 | 110700 | 671188740 | 8570 | 8570 | 8570 | 8570 | 0 |
| 451 | 20230707 | 110600 | 671188740 | 8570 | 8570 | 8570 | 8570 | 1 |
| 452 | 20230707 | 110500 | 671180170 | 8530 | 8530 | 8530 | 8530 | 251 |
| 453 | 20230707 | 110400 | 669039140 | 8520 | 8520 | 8520 | 8520 | 301 |
| 454 | 20230707 | 110300 | 666474620 | 8520 | 8520 | 8520 | 8520 | 102 |
| 455 | 20230707 | 110200 | 665605580 | 8530 | 8540 | 8540 | 8530 | 346 |
| 456 | 20230707 | 110100 | 662653840 | 8570 | 8570 | 8570 | 8520 | 362 |
| 457 | 20230707 | 110000 | 659554300 | 8520 | 8520 | 8520 | 8520 | 1 |
| 458 | 20230707 | 105900 | 659545780 | 8580 | 8580 | 8580 | 8580 | 20 |
| 459 | 20230707 | 105800 | 659374180 | 8590 | 8530 | 8590 | 8530 | 524 |
| 460 | 20230707 | 105700 | 654904160 | 8520 | 8500 | 8530 | 8500 | 1057 |
| 461 | 20230707 | 105600 | 645902980 | 8510 | 8520 | 8520 | 8510 | 11 |
| 462 | 20230707 | 105500 | 645809270 | 8520 | 8510 | 8520 | 8500 | 9923 |
| 463 | 20230707 | 105400 | 561459380 | 8510 | 8510 | 8510 | 8510 | 3 |
| 464 | 20230707 | 105300 | 561433850 | 8520 | 8520 | 8520 | 8520 | 214 |
| 465 | 20230707 | 105200 | 559610570 | 8530 | 8510 | 8530 | 8500 | 1417 |
| 466 | 20230707 | 105100 | 547554640 | 8520 | 8510 | 8520 | 8510 | 14 |
| 467 | 20230707 | 105000 | 547435460 | 8510 | 8510 | 8510 | 8510 | 1 |
| 468 | 20230707 | 104900 | 547426950 | 8510 | 8510 | 8520 | 8510 | 510 |
| 469 | 20230707 | 104800 | 543086180 | 8520 | 8520 | 8520 | 8520 | 2 |
| 470 | 20230707 | 104700 | 543069140 | 8520 | 8520 | 8520 | 8520 | 200 |
| 471 | 20230707 | 104600 | 541365140 | 8520 | 8530 | 8530 | 8520 | 390 |
| 472 | 20230707 | 104500 | 538041840 | 8560 | 8520 | 8560 | 8520 | 606 |
| 473 | 20230707 | 104400 | 532878680 | 8530 | 8570 | 8570 | 8530 | 129 |
| 474 | 20230707 | 104300 | 531775820 | 8560 | 8540 | 8560 | 8540 | 106 |
| 475 | 20230707 | 104200 | 530870560 | 8580 | 8580 | 8580 | 8580 | 5 |
| 476 | 20230707 | 104100 | 530827660 | 8600 | 8600 | 8600 | 8600 | 2 |
| 477 | 20230707 | 104000 | 530810460 | 8600 | 8530 | 8600 | 8530 | 1000 |
| 478 | 20230707 | 103900 | 522259540 | 8530 | 8530 | 8530 | 8530 | 192 |
| 479 | 20230707 | 103800 | 520621780 | 8550 | 8540 | 8550 | 8540 | 7 |
| 480 | 20230707 | 103700 | 520561980 | 8540 | 8540 | 8540 | 8540 | 94 |
| 481 | 20230707 | 103600 | 519759220 | 8570 | 8570 | 8570 | 8570 | 55 |
| 482 | 20230707 | 103500 | 519287870 | 8590 | 8590 | 8590 | 8590 | 3 |
| 483 | 20230707 | 103400 | 519262100 | 8590 | 8570 | 8590 | 8570 | 3809 |
| 484 | 20230707 | 103300 | 486553950 | 8580 | 8520 | 8580 | 8520 | 6040 |
| 485 | 20230707 | 103200 | 434869220 | 8510 | 8510 | 8510 | 8510 | 1510 |
| 486 | 20230707 | 103100 | 422019120 | 8520 | 8520 | 8520 | 8520 | 102 |
| 487 | 20230707 | 103000 | 421150080 | 8510 | 8520 | 8520 | 8510 | 112 |
| 488 | 20230707 | 102900 | 420195860 | 8520 | 8510 | 8520 | 8510 | 815 |
| 489 | 20230707 | 102800 | 413260200 | 8510 | 8520 | 8520 | 8510 | 732 |
| 490 | 20230707 | 102700 | 407030830 | 8510 | 8520 | 8520 | 8510 | 855 |
| 491 | 20230707 | 102600 | 399751140 | 8520 | 8520 | 8520 | 8520 | 418 |
| 492 | 20230707 | 102500 | 396189780 | 8530 | 8530 | 8530 | 8530 | 0 |
| 493 | 20230707 | 102400 | 396189780 | 8530 | 8530 | 8530 | 8530 | 193 |
| 494 | 20230707 | 102300 | 394543490 | 8530 | 8520 | 8530 | 8520 | 599 |
| 495 | 20230707 | 102200 | 389437720 | 8530 | 8530 | 8530 | 8530 | 43 |
| 496 | 20230707 | 102100 | 389070930 | 8520 | 8540 | 8540 | 8520 | 192 |
| 497 | 20230707 | 102000 | 387434960 | 8540 | 8540 | 8540 | 8540 | 3 |
| 498 | 20230707 | 101900 | 387409340 | 8530 | 8540 | 8550 | 8520 | 507 |
| 499 | 20230707 | 101800 | 383086790 | 8540 | 8520 | 8540 | 8520 | 932 |
| 500 | 20230707 | 101700 | 375128400 | 8520 | 8540 | 8540 | 8520 | 1743 |
| 501 | 20230707 | 101600 | 360270690 | 8540 | 8540 | 8540 | 8540 | 97 |
| 502 | 20230707 | 101500 | 359442310 | 8540 | 8550 | 8550 | 8540 | 183 |
| 503 | 20230707 | 101400 | 357879480 | 8550 | 8550 | 8560 | 8550 | 264 |
| 504 | 20230707 | 101300 | 355621610 | 8550 | 8540 | 8550 | 8540 | 590 |
| 505 | 20230707 | 101200 | 350579880 | 8560 | 8560 | 8560 | 8560 | 0 |
| 506 | 20230707 | 101100 | 350579880 | 8560 | 8560 | 8560 | 8560 | 1 |
| 507 | 20230707 | 101000 | 350571320 | 8560 | 8570 | 8580 | 8560 | 323 |
| 508 | 20230707 | 100900 | 347803110 | 8570 | 8580 | 8580 | 8570 | 17 |
| 509 | 20230707 | 100800 | 347657320 | 8580 | 8510 | 8580 | 8510 | 876 |
| 510 | 20230707 | 100700 | 340178130 | 8530 | 8520 | 8530 | 8510 | 2209 |
| 511 | 20230707 | 100600 | 321368160 | 8530 | 8530 | 8530 | 8530 | 22 |
| 512 | 20230707 | 100500 | 321180500 | 8530 | 8530 | 8530 | 8520 | 219 |
| 513 | 20230707 | 100400 | 319313260 | 8530 | 8550 | 8550 | 8530 | 51 |
| 514 | 20230707 | 100300 | 318878210 | 8530 | 8530 | 8530 | 8530 | 7 |
| 515 | 20230707 | 100200 | 318818500 | 8520 | 8520 | 8520 | 8520 | 199 |
| 516 | 20230707 | 100100 | 317123020 | 8530 | 8530 | 8530 | 8530 | 1221 |
| 517 | 20230707 | 100000 | 306707890 | 8530 | 8550 | 8550 | 8530 | 3574 |
| 518 | 20230707 | 095900 | 276179530 | 8550 | 8550 | 8550 | 8550 | 1468 |
| 519 | 20230707 | 095800 | 263628130 | 8550 | 8550 | 8550 | 8550 | 866 |
| 520 | 20230707 | 095700 | 256223830 | 8550 | 8560 | 8560 | 8550 | 791 |
| 521 | 20230707 | 095600 | 249455870 | 8550 | 8580 | 8580 | 8550 | 223 |
| 522 | 20230707 | 095500 | 247547530 | 8580 | 8580 | 8580 | 8580 | 0 |
| 523 | 20230707 | 095400 | 247547530 | 8580 | 8560 | 8580 | 8550 | 302 |
| 524 | 20230707 | 095300 | 244965360 | 8550 | 8580 | 8580 | 8550 | 63 |
| 525 | 20230707 | 095200 | 244426370 | 8580 | 8580 | 8580 | 8580 | 100 |
| 526 | 20230707 | 095100 | 243568370 | 8580 | 8580 | 8580 | 8580 | 2 |
| 527 | 20230707 | 095000 | 243551210 | 8580 | 8580 | 8580 | 8580 | 4 |
| 528 | 20230707 | 094900 | 243516890 | 8580 | 8580 | 8580 | 8580 | 300 |
| 529 | 20230707 | 094800 | 240942890 | 8580 | 8580 | 8580 | 8580 | 0 |
| 530 | 20230707 | 094700 | 240942890 | 8580 | 8540 | 8580 | 8540 | 2 |
| 531 | 20230707 | 094600 | 240925770 | 8550 | 8550 | 8580 | 8540 | 263 |
| 532 | 20230707 | 094500 | 238676770 | 8550 | 8550 | 8550 | 8540 | 273 |
| 533 | 20230707 | 094400 | 236343620 | 8550 | 8550 | 8550 | 8550 | 162 |
| 534 | 20230707 | 094300 | 234958520 | 8550 | 8550 | 8550 | 8550 | 0 |
| 535 | 20230707 | 094200 | 234958520 | 8550 | 8590 | 8590 | 8550 | 1448 |
| 536 | 20230707 | 094100 | 222574030 | 8570 | 8570 | 8570 | 8570 | 20 |
| 537 | 20230707 | 094000 | 222402630 | 8590 | 8550 | 8590 | 8550 | 342 |
| 538 | 20230707 | 093900 | 219478460 | 8570 | 8560 | 8570 | 8550 | 766 |
| 539 | 20230707 | 093800 | 212919700 | 8590 | 8580 | 8590 | 8580 | 2 |
| 540 | 20230707 | 093700 | 212902530 | 8550 | 8580 | 8590 | 8550 | 22 |
| 541 | 20230707 | 093600 | 212713970 | 8550 | 8550 | 8550 | 8550 | 30 |
| 542 | 20230707 | 093500 | 212457470 | 8560 | 8560 | 8560 | 8560 | 1 |
| 543 | 20230707 | 093400 | 212448910 | 8550 | 8580 | 8580 | 8550 | 1646 |
| 544 | 20230707 | 093300 | 198372130 | 8580 | 8560 | 8580 | 8560 | 470 |
| 545 | 20230707 | 093200 | 194348910 | 8550 | 8560 | 8560 | 8550 | 95 |
| 546 | 20230707 | 093100 | 193536410 | 8560 | 8560 | 8560 | 8560 | 25 |
| 547 | 20230707 | 093000 | 193322410 | 8560 | 8570 | 8570 | 8560 | 888 |
| 548 | 20230707 | 092900 | 185721120 | 8570 | 8580 | 8580 | 8570 | 90 |
| 549 | 20230707 | 092800 | 184949670 | 8580 | 8580 | 8590 | 8580 | 23 |
| 550 | 20230707 | 092700 | 184752320 | 8600 | 8590 | 8600 | 8570 | 7 |
| 551 | 20230707 | 092600 | 184692200 | 8580 | 8570 | 8580 | 8570 | 3 |
| 552 | 20230707 | 092500 | 184666470 | 8540 | 8540 | 8540 | 8540 | 60 |
| 553 | 20230707 | 092400 | 184154070 | 8530 | 8520 | 8560 | 8520 | 466 |
| 554 | 20230707 | 092300 | 180177710 | 8520 | 8550 | 8550 | 8520 | 2299 |
| 555 | 20230707 | 092200 | 160569900 | 8580 | 8550 | 8580 | 8550 | 3 |
| 556 | 20230707 | 092100 | 160544220 | 8550 | 8550 | 8550 | 8540 | 32 |
| 557 | 20230707 | 092000 | 160270630 | 8560 | 8570 | 8570 | 8550 | 1568 |
| 558 | 20230707 | 091900 | 146850310 | 8640 | 8590 | 8650 | 8590 | 1013 |
| 559 | 20230707 | 091800 | 138133200 | 8590 | 8590 | 8590 | 8590 | 1 |
| 560 | 20230707 | 091700 | 138124610 | 8560 | 8570 | 8570 | 8560 | 23 |
| 561 | 20230707 | 091600 | 137927600 | 8550 | 8550 | 8550 | 8550 | 15 |
| 562 | 20230707 | 091500 | 137799350 | 8550 | 8580 | 8580 | 8550 | 1367 |
| 563 | 20230707 | 091400 | 126086950 | 8600 | 8600 | 8600 | 8590 | 544 |
| 564 | 20230707 | 091300 | 121409940 | 8600 | 8630 | 8630 | 8590 | 1295 |
| 565 | 20230707 | 091200 | 110277090 | 8630 | 8630 | 8630 | 8610 | 521 |
| 566 | 20230707 | 091100 | 105790860 | 8630 | 8630 | 8630 | 8600 | 2988 |
| 567 | 20230707 | 091000 | 80022070 | 8640 | 8660 | 8660 | 8630 | 364 |
| 568 | 20230707 | 090900 | 76875590 | 8660 | 8630 | 8690 | 8630 | 1341 |
| 569 | 20230707 | 090800 | 65261130 | 8610 | 8620 | 8620 | 8610 | 747 |
| 570 | 20230707 | 090700 | 58828900 | 8650 | 8640 | 8650 | 8620 | 885 |
| 571 | 20230707 | 090600 | 51195140 | 8640 | 8640 | 8640 | 8640 | 251 |
| 572 | 20230707 | 090500 | 49026500 | 8630 | 8610 | 8630 | 8610 | 305 |
| 573 | 20230707 | 090400 | 46394450 | 8600 | 8630 | 8630 | 8600 | 233 |
| 574 | 20230707 | 090300 | 44384350 | 8590 | 8640 | 8640 | 8590 | 1096 |
| 575 | 20230707 | 090200 | 34957410 | 8650 | 8600 | 8650 | 8600 | 1612 |
| 576 | 20230707 | 090100 | 21061080 | 8600 | 8590 | 8600 | 8580 | 494 |
| 577 | 20230707 | 090000 | 16817800 | 8580 | 8580 | 8590 | 8580 | 1960 |