29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 184800 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 11770 |
| 3 | 20230705 | 184700 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 4 | 20230705 | 184600 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 5 | 20230705 | 184500 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 6 | 20230705 | 184400 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 7 | 20230705 | 184300 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 8 | 20230705 | 184200 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 9 | 20230705 | 184100 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 10 | 20230705 | 184000 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 11 | 20230705 | 183900 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 12 | 20230705 | 183800 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 13 | 20230705 | 183700 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 14 | 20230705 | 183600 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 15 | 20230705 | 183500 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 16 | 20230705 | 183400 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 17 | 20230705 | 183300 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 18 | 20230705 | 183200 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 19 | 20230705 | 183100 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 20 | 20230705 | 183000 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 21 | 20230705 | 182900 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 22 | 20230705 | 182800 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 23 | 20230705 | 182700 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 24 | 20230705 | 182600 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 25 | 20230705 | 182500 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 26 | 20230705 | 182400 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 27 | 20230705 | 182300 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 28 | 20230705 | 182200 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 29 | 20230705 | 182100 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 30 | 20230705 | 182000 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 31 | 20230705 | 181900 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 32 | 20230705 | 181800 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 11770 |
| 33 | 20230705 | 181700 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 34 | 20230705 | 181600 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 35 | 20230705 | 181500 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 36 | 20230705 | 181400 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 37 | 20230705 | 181300 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 38 | 20230705 | 181200 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 39 | 20230705 | 181100 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 40 | 20230705 | 181000 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 41 | 20230705 | 180900 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 42 | 20230705 | 180800 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 43 | 20230705 | 180700 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 44 | 20230705 | 180600 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 45 | 20230705 | 180500 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 46 | 20230705 | 180400 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 47 | 20230705 | 180300 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 48 | 20230705 | 180200 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 49 | 20230705 | 180100 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 50 | 20230705 | 180000 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 51 | 20230705 | 175900 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 52 | 20230705 | 175800 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 53 | 20230705 | 175700 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 54 | 20230705 | 175600 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 55 | 20230705 | 175500 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 56 | 20230705 | 175400 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 57 | 20230705 | 175300 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 58 | 20230705 | 175200 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 59 | 20230705 | 175100 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 60 | 20230705 | 175000 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 61 | 20230705 | 174900 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 62 | 20230705 | 174800 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 11770 |
| 63 | 20230705 | 174700 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 64 | 20230705 | 174600 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 65 | 20230705 | 174500 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 66 | 20230705 | 174400 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 67 | 20230705 | 174300 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 68 | 20230705 | 174200 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 69 | 20230705 | 174100 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 70 | 20230705 | 174000 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 71 | 20230705 | 173900 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 72 | 20230705 | 173800 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 73 | 20230705 | 173700 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 74 | 20230705 | 173600 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 75 | 20230705 | 173500 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 76 | 20230705 | 173400 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 77 | 20230705 | 173300 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 78 | 20230705 | 173200 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 79 | 20230705 | 173100 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 80 | 20230705 | 173000 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 81 | 20230705 | 172900 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 82 | 20230705 | 172800 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 83 | 20230705 | 172700 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 84 | 20230705 | 172600 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 85 | 20230705 | 172500 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 86 | 20230705 | 172400 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 87 | 20230705 | 172300 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 88 | 20230705 | 172200 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 89 | 20230705 | 172100 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 90 | 20230705 | 172000 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 91 | 20230705 | 171900 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 92 | 20230705 | 171800 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 11770 |
| 93 | 20230705 | 171700 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 94 | 20230705 | 171600 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 95 | 20230705 | 171500 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 96 | 20230705 | 171400 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 97 | 20230705 | 171300 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 98 | 20230705 | 171200 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 99 | 20230705 | 171100 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 100 | 20230705 | 171000 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 101 | 20230705 | 170900 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 102 | 20230705 | 170800 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 103 | 20230705 | 170700 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 104 | 20230705 | 170600 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 105 | 20230705 | 170500 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 106 | 20230705 | 170400 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 107 | 20230705 | 170300 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 108 | 20230705 | 170200 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 109 | 20230705 | 170100 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 110 | 20230705 | 170000 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 111 | 20230705 | 165900 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 112 | 20230705 | 165800 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 113 | 20230705 | 165700 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 114 | 20230705 | 165600 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 115 | 20230705 | 165500 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 116 | 20230705 | 165400 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 117 | 20230705 | 165300 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 118 | 20230705 | 165200 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 119 | 20230705 | 165100 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 120 | 20230705 | 165000 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 121 | 20230705 | 164900 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 122 | 20230705 | 164800 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 11770 |
| 123 | 20230705 | 164700 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 124 | 20230705 | 164600 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 125 | 20230705 | 164500 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 126 | 20230705 | 164400 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 127 | 20230705 | 164300 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 128 | 20230705 | 164200 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 129 | 20230705 | 164100 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 130 | 20230705 | 164000 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 131 | 20230705 | 163900 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 132 | 20230705 | 163800 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 133 | 20230705 | 163700 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 134 | 20230705 | 163600 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 135 | 20230705 | 163500 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 136 | 20230705 | 163400 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 137 | 20230705 | 163300 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 138 | 20230705 | 163200 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 139 | 20230705 | 163100 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 140 | 20230705 | 163000 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 141 | 20230705 | 162900 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 142 | 20230705 | 162800 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 143 | 20230705 | 162700 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 144 | 20230705 | 162600 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 145 | 20230705 | 162500 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 146 | 20230705 | 162400 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 147 | 20230705 | 162300 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 148 | 20230705 | 162200 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 149 | 20230705 | 162100 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 150 | 20230705 | 162000 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 151 | 20230705 | 161900 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 152 | 20230705 | 161800 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 11770 |
| 153 | 20230705 | 161700 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 154 | 20230705 | 161600 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 155 | 20230705 | 161500 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 156 | 20230705 | 161400 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 157 | 20230705 | 161300 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 158 | 20230705 | 161200 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 159 | 20230705 | 161100 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 160 | 20230705 | 161000 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 161 | 20230705 | 160900 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 162 | 20230705 | 160800 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 163 | 20230705 | 160700 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 164 | 20230705 | 160600 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 165 | 20230705 | 160500 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 166 | 20230705 | 160400 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 167 | 20230705 | 160300 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 168 | 20230705 | 160200 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 169 | 20230705 | 160100 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 170 | 20230705 | 160000 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 171 | 20230705 | 155900 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 172 | 20230705 | 155800 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 173 | 20230705 | 155700 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 174 | 20230705 | 155600 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 175 | 20230705 | 155500 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 176 | 20230705 | 155400 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 177 | 20230705 | 155300 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 178 | 20230705 | 155200 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 179 | 20230705 | 155100 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 180 | 20230705 | 155000 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 181 | 20230705 | 154900 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 182 | 20230705 | 154800 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 11770 |
| 183 | 20230705 | 154700 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 184 | 20230705 | 154600 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 185 | 20230705 | 154500 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 186 | 20230705 | 154400 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 187 | 20230705 | 154300 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 188 | 20230705 | 154200 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 189 | 20230705 | 154100 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 190 | 20230705 | 154000 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 191 | 20230705 | 153900 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 192 | 20230705 | 153800 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 193 | 20230705 | 153700 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 194 | 20230705 | 153600 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 195 | 20230705 | 153500 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 196 | 20230705 | 153400 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 197 | 20230705 | 153300 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 198 | 20230705 | 153200 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 199 | 20230705 | 153100 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 0 |
| 200 | 20230705 | 153000 | 2644569050 | 9570 | 9570 | 9570 | 9570 | 11770 |
| 201 | 20230705 | 152900 | 2531930150 | 9560 | 9560 | 9560 | 9560 | 0 |
| 202 | 20230705 | 152800 | 2531930150 | 9560 | 9560 | 9560 | 9560 | 0 |
| 203 | 20230705 | 152700 | 2531930150 | 9560 | 9560 | 9560 | 9560 | 0 |
| 204 | 20230705 | 152600 | 2531930150 | 9560 | 9560 | 9560 | 9560 | 0 |
| 205 | 20230705 | 152500 | 2531930150 | 9560 | 9560 | 9560 | 9560 | 0 |
| 206 | 20230705 | 152400 | 2531930150 | 9560 | 9560 | 9560 | 9560 | 0 |
| 207 | 20230705 | 152300 | 2531930150 | 9560 | 9560 | 9560 | 9560 | 0 |
| 208 | 20230705 | 152200 | 2531930150 | 9560 | 9560 | 9560 | 9560 | 0 |
| 209 | 20230705 | 152100 | 2531930150 | 9560 | 9560 | 9560 | 9560 | 0 |
| 210 | 20230705 | 152000 | 2531930150 | 9560 | 9560 | 9560 | 9560 | 0 |
| 211 | 20230705 | 151900 | 2531930150 | 9560 | 9560 | 9560 | 9540 | 7004 |
| 212 | 20230705 | 151800 | 2465025080 | 9560 | 9540 | 9560 | 9530 | 12197 |
| 213 | 20230705 | 151700 | 2348584100 | 9540 | 9490 | 9550 | 9490 | 17380 |
| 214 | 20230705 | 151600 | 2182997220 | 9490 | 9490 | 9490 | 9480 | 715 |
| 215 | 20230705 | 151500 | 2176217040 | 9490 | 9480 | 9490 | 9480 | 535 |
| 216 | 20230705 | 151400 | 2171140170 | 9470 | 9490 | 9490 | 9470 | 260 |
| 217 | 20230705 | 151300 | 2168672790 | 9490 | 9490 | 9500 | 9460 | 1524 |
| 218 | 20230705 | 151200 | 2154213310 | 9490 | 9460 | 9500 | 9460 | 3875 |
| 219 | 20230705 | 151100 | 2117465390 | 9470 | 9460 | 9470 | 9440 | 367 |
| 220 | 20230705 | 151000 | 2113992790 | 9460 | 9430 | 9460 | 9430 | 2627 |
| 221 | 20230705 | 150900 | 2089151380 | 9430 | 9430 | 9430 | 9430 | 1545 |
| 222 | 20230705 | 150800 | 2074582030 | 9420 | 9430 | 9430 | 9420 | 663 |
| 223 | 20230705 | 150700 | 2068336490 | 9420 | 9410 | 9420 | 9410 | 208 |
| 224 | 20230705 | 150600 | 2066379130 | 9430 | 9420 | 9440 | 9380 | 793 |
| 225 | 20230705 | 150500 | 2058924080 | 9440 | 9450 | 9450 | 9440 | 474 |
| 226 | 20230705 | 150400 | 2054447960 | 9440 | 9450 | 9450 | 9440 | 2642 |
| 227 | 20230705 | 150300 | 2029488460 | 9450 | 9450 | 9460 | 9450 | 1692 |
| 228 | 20230705 | 150200 | 2013495980 | 9450 | 9460 | 9460 | 9450 | 1648 |
| 229 | 20230705 | 150100 | 1997916500 | 9460 | 9440 | 9470 | 9440 | 3949 |
| 230 | 20230705 | 150000 | 1960588890 | 9440 | 9440 | 9440 | 9440 | 492 |
| 231 | 20230705 | 145900 | 1955944410 | 9430 | 9420 | 9430 | 9420 | 818 |
| 232 | 20230705 | 145800 | 1948235300 | 9430 | 9420 | 9430 | 9420 | 428 |
| 233 | 20230705 | 145700 | 1944200260 | 9430 | 9390 | 9430 | 9390 | 2593 |
| 234 | 20230705 | 145600 | 1919794350 | 9390 | 9410 | 9410 | 9390 | 350 |
| 235 | 20230705 | 145500 | 1916502390 | 9410 | 9410 | 9430 | 9410 | 944 |
| 236 | 20230705 | 145400 | 1907611010 | 9410 | 9420 | 9420 | 9410 | 816 |
| 237 | 20230705 | 145300 | 1899927180 | 9420 | 9420 | 9420 | 9420 | 1262 |
| 238 | 20230705 | 145200 | 1888039140 | 9430 | 9400 | 9430 | 9400 | 3115 |
| 239 | 20230705 | 145100 | 1858721280 | 9400 | 9400 | 9400 | 9400 | 133 |
| 240 | 20230705 | 145000 | 1857471080 | 9400 | 9400 | 9400 | 9400 | 1 |
| 241 | 20230705 | 144900 | 1857461680 | 9400 | 9400 | 9400 | 9400 | 23 |
| 242 | 20230705 | 144800 | 1857245480 | 9390 | 9390 | 9390 | 9390 | 0 |
| 243 | 20230705 | 144700 | 1857245480 | 9390 | 9390 | 9390 | 9390 | 38 |
| 244 | 20230705 | 144600 | 1856888660 | 9400 | 9390 | 9400 | 9390 | 193 |
| 245 | 20230705 | 144500 | 1855076380 | 9390 | 9400 | 9400 | 9390 | 436 |
| 246 | 20230705 | 144400 | 1850978340 | 9390 | 9390 | 9390 | 9390 | 5 |
| 247 | 20230705 | 144300 | 1850931390 | 9380 | 9380 | 9380 | 9380 | 0 |
| 248 | 20230705 | 144200 | 1850931390 | 9380 | 9380 | 9380 | 9380 | 0 |
| 249 | 20230705 | 144100 | 1850931390 | 9380 | 9390 | 9390 | 9380 | 530 |
| 250 | 20230705 | 144000 | 1845959950 | 9390 | 9390 | 9390 | 9390 | 36 |
| 251 | 20230705 | 143900 | 1845621910 | 9400 | 9400 | 9400 | 9400 | 0 |
| 252 | 20230705 | 143800 | 1845621910 | 9400 | 9380 | 9400 | 9380 | 90 |
| 253 | 20230705 | 143700 | 1844776810 | 9380 | 9380 | 9380 | 9380 | 142 |
| 254 | 20230705 | 143600 | 1843444850 | 9380 | 9380 | 9380 | 9380 | 0 |
| 255 | 20230705 | 143500 | 1843444850 | 9380 | 9380 | 9380 | 9380 | 0 |
| 256 | 20230705 | 143400 | 1843444850 | 9380 | 9380 | 9380 | 9380 | 0 |
| 257 | 20230705 | 143300 | 1843444850 | 9380 | 9380 | 9380 | 9380 | 0 |
| 258 | 20230705 | 143200 | 1843444850 | 9380 | 9380 | 9380 | 9380 | 10 |
| 259 | 20230705 | 143100 | 1843351050 | 9370 | 9380 | 9380 | 9370 | 118 |
| 260 | 20230705 | 143000 | 1842245380 | 9380 | 9370 | 9380 | 9370 | 499 |
| 261 | 20230705 | 142900 | 1837565260 | 9370 | 9380 | 9380 | 9370 | 195 |
| 262 | 20230705 | 142800 | 1835736170 | 9380 | 9380 | 9380 | 9380 | 7 |
| 263 | 20230705 | 142700 | 1835670510 | 9380 | 9380 | 9380 | 9380 | 135 |
| 264 | 20230705 | 142600 | 1834404210 | 9380 | 9380 | 9380 | 9380 | 0 |
| 265 | 20230705 | 142500 | 1834404210 | 9380 | 9380 | 9380 | 9380 | 16 |
| 266 | 20230705 | 142400 | 1834254130 | 9380 | 9380 | 9380 | 9380 | 15 |
| 267 | 20230705 | 142300 | 1834113430 | 9380 | 9370 | 9380 | 9370 | 516 |
| 268 | 20230705 | 142200 | 1829278350 | 9370 | 9380 | 9380 | 9370 | 895 |
| 269 | 20230705 | 142100 | 1820885250 | 9400 | 9400 | 9400 | 9400 | 0 |
| 270 | 20230705 | 142000 | 1820885250 | 9400 | 9390 | 9400 | 9390 | 27 |
| 271 | 20230705 | 141900 | 1820631470 | 9400 | 9400 | 9400 | 9400 | 365 |
| 272 | 20230705 | 141800 | 1817200470 | 9400 | 9380 | 9400 | 9380 | 35 |
| 273 | 20230705 | 141700 | 1816871570 | 9380 | 9380 | 9400 | 9380 | 568 |
| 274 | 20230705 | 141600 | 1811543410 | 9390 | 9400 | 9400 | 9390 | 292 |
| 275 | 20230705 | 141500 | 1808801370 | 9400 | 9400 | 9400 | 9400 | 0 |
| 276 | 20230705 | 141400 | 1808801370 | 9400 | 9390 | 9400 | 9390 | 216 |
| 277 | 20230705 | 141300 | 1806772970 | 9400 | 9400 | 9400 | 9400 | 0 |
| 278 | 20230705 | 141200 | 1806772970 | 9400 | 9390 | 9400 | 9390 | 310 |
| 279 | 20230705 | 141100 | 1803861910 | 9390 | 9390 | 9390 | 9390 | 452 |
| 280 | 20230705 | 141000 | 1799617630 | 9390 | 9390 | 9390 | 9390 | 10 |
| 281 | 20230705 | 140900 | 1799523730 | 9390 | 9390 | 9390 | 9390 | 45 |
| 282 | 20230705 | 140800 | 1799101180 | 9380 | 9390 | 9390 | 9380 | 34 |
| 283 | 20230705 | 140700 | 1798782100 | 9380 | 9380 | 9380 | 9380 | 578 |
| 284 | 20230705 | 140600 | 1793360460 | 9380 | 9370 | 9380 | 9370 | 93 |
| 285 | 20230705 | 140500 | 1792488930 | 9370 | 9370 | 9370 | 9370 | 445 |
| 286 | 20230705 | 140400 | 1788319280 | 9370 | 9350 | 9370 | 9350 | 6468 |
| 287 | 20230705 | 140300 | 1727779030 | 9360 | 9360 | 9360 | 9360 | 35 |
| 288 | 20230705 | 140200 | 1727451430 | 9350 | 9350 | 9350 | 9350 | 38 |
| 289 | 20230705 | 140100 | 1727096130 | 9350 | 9360 | 9360 | 9350 | 1469 |
| 290 | 20230705 | 140000 | 1713349790 | 9370 | 9380 | 9380 | 9370 | 95 |
| 291 | 20230705 | 135900 | 1712459490 | 9380 | 9380 | 9380 | 9380 | 54 |
| 292 | 20230705 | 135800 | 1711952970 | 9380 | 9380 | 9380 | 9380 | 66 |
| 293 | 20230705 | 135700 | 1711333890 | 9380 | 9380 | 9380 | 9380 | 0 |
| 294 | 20230705 | 135600 | 1711333890 | 9380 | 9360 | 9380 | 9360 | 33 |
| 295 | 20230705 | 135500 | 1711024690 | 9360 | 9380 | 9380 | 9360 | 515 |
| 296 | 20230705 | 135400 | 1706203990 | 9350 | 9360 | 9370 | 9350 | 2156 |
| 297 | 20230705 | 135300 | 1686032720 | 9370 | 9370 | 9370 | 9360 | 439 |
| 298 | 20230705 | 135200 | 1681919600 | 9380 | 9380 | 9380 | 9380 | 17 |
| 299 | 20230705 | 135100 | 1681760140 | 9380 | 9360 | 9380 | 9360 | 1321 |
| 300 | 20230705 | 135000 | 1669395010 | 9370 | 9380 | 9380 | 9370 | 1685 |
| 301 | 20230705 | 134900 | 1653606400 | 9370 | 9380 | 9380 | 9370 | 299 |
| 302 | 20230705 | 134800 | 1650803880 | 9380 | 9380 | 9380 | 9380 | 30 |
| 303 | 20230705 | 134700 | 1650522480 | 9380 | 9380 | 9380 | 9380 | 59 |
| 304 | 20230705 | 134600 | 1649969060 | 9390 | 9390 | 9390 | 9390 | 0 |
| 305 | 20230705 | 134500 | 1649969060 | 9390 | 9380 | 9390 | 9370 | 515 |
| 306 | 20230705 | 134400 | 1645139390 | 9390 | 9390 | 9390 | 9390 | 0 |
| 307 | 20230705 | 134300 | 1645139390 | 9390 | 9390 | 9390 | 9390 | 26 |
| 308 | 20230705 | 134200 | 1644895250 | 9390 | 9420 | 9420 | 9390 | 243 |
| 309 | 20230705 | 134100 | 1642611640 | 9420 | 9420 | 9420 | 9420 | 0 |
| 310 | 20230705 | 134000 | 1642611640 | 9420 | 9420 | 9420 | 9420 | 15 |
| 311 | 20230705 | 133900 | 1642470340 | 9420 | 9430 | 9430 | 9420 | 117 |
| 312 | 20230705 | 133800 | 1641368040 | 9390 | 9430 | 9430 | 9390 | 30 |
| 313 | 20230705 | 133700 | 1641085940 | 9430 | 9420 | 9430 | 9420 | 232 |
| 314 | 20230705 | 133600 | 1638900340 | 9420 | 9420 | 9420 | 9420 | 0 |
| 315 | 20230705 | 133500 | 1638900340 | 9420 | 9400 | 9420 | 9400 | 115 |
| 316 | 20230705 | 133400 | 1637819040 | 9400 | 9400 | 9400 | 9400 | 16 |
| 317 | 20230705 | 133300 | 1637668640 | 9400 | 9400 | 9400 | 9400 | 31 |
| 318 | 20230705 | 133200 | 1637377240 | 9400 | 9400 | 9400 | 9400 | 16 |
| 319 | 20230705 | 133100 | 1637226840 | 9400 | 9400 | 9400 | 9400 | 15 |
| 320 | 20230705 | 133000 | 1637085840 | 9390 | 9400 | 9400 | 9390 | 102 |
| 321 | 20230705 | 132900 | 1636128040 | 9400 | 9400 | 9400 | 9400 | 16 |
| 322 | 20230705 | 132800 | 1635977640 | 9400 | 9400 | 9400 | 9400 | 0 |
| 323 | 20230705 | 132700 | 1635977640 | 9400 | 9390 | 9400 | 9390 | 458 |
| 324 | 20230705 | 132600 | 1631676860 | 9390 | 9390 | 9390 | 9390 | 15 |
| 325 | 20230705 | 132500 | 1631536010 | 9390 | 9390 | 9390 | 9390 | 0 |
| 326 | 20230705 | 132400 | 1631536010 | 9390 | 9390 | 9390 | 9390 | 16 |
| 327 | 20230705 | 132300 | 1631385770 | 9390 | 9390 | 9390 | 9390 | 0 |
| 328 | 20230705 | 132200 | 1631385770 | 9390 | 9380 | 9390 | 9360 | 1170 |
| 329 | 20230705 | 132100 | 1620424780 | 9390 | 9390 | 9390 | 9390 | 15 |
| 330 | 20230705 | 132000 | 1620283930 | 9390 | 9390 | 9390 | 9390 | 287 |
| 331 | 20230705 | 131900 | 1617589000 | 9390 | 9390 | 9390 | 9390 | 79 |
| 332 | 20230705 | 131800 | 1616847190 | 9390 | 9400 | 9400 | 9390 | 22 |
| 333 | 20230705 | 131700 | 1616640430 | 9390 | 9390 | 9390 | 9390 | 98 |
| 334 | 20230705 | 131600 | 1615720210 | 9390 | 9420 | 9420 | 9390 | 355 |
| 335 | 20230705 | 131500 | 1612383030 | 9400 | 9410 | 9410 | 9400 | 263 |
| 336 | 20230705 | 131400 | 1609908240 | 9420 | 9420 | 9420 | 9420 | 16 |
| 337 | 20230705 | 131300 | 1609757520 | 9420 | 9420 | 9420 | 9420 | 145 |
| 338 | 20230705 | 131200 | 1608391620 | 9430 | 9430 | 9430 | 9430 | 0 |
| 339 | 20230705 | 131100 | 1608391620 | 9430 | 9420 | 9430 | 9420 | 45 |
| 340 | 20230705 | 131000 | 1607967570 | 9410 | 9420 | 9420 | 9410 | 116 |
| 341 | 20230705 | 130900 | 1606875850 | 9420 | 9420 | 9420 | 9420 | 849 |
| 342 | 20230705 | 130800 | 1598878270 | 9430 | 9430 | 9430 | 9430 | 16 |
| 343 | 20230705 | 130700 | 1598727390 | 9430 | 9420 | 9430 | 9420 | 1014 |
| 344 | 20230705 | 130600 | 1589175500 | 9430 | 9430 | 9430 | 9420 | 193 |
| 345 | 20230705 | 130500 | 1587355710 | 9430 | 9430 | 9430 | 9430 | 16 |
| 346 | 20230705 | 130400 | 1587204830 | 9430 | 9430 | 9430 | 9430 | 0 |
| 347 | 20230705 | 130300 | 1587204830 | 9430 | 9430 | 9430 | 9430 | 90 |
| 348 | 20230705 | 130200 | 1586356130 | 9440 | 9440 | 9440 | 9440 | 15 |
| 349 | 20230705 | 130100 | 1586214530 | 9440 | 9440 | 9440 | 9440 | 0 |
| 350 | 20230705 | 130000 | 1586214530 | 9440 | 9440 | 9440 | 9440 | 782 |
| 351 | 20230705 | 125900 | 1578832450 | 9440 | 9440 | 9440 | 9440 | 0 |
| 352 | 20230705 | 125800 | 1578832450 | 9440 | 9440 | 9440 | 9440 | 16 |
| 353 | 20230705 | 125700 | 1578681410 | 9430 | 9430 | 9430 | 9430 | 197 |
| 354 | 20230705 | 125600 | 1576823700 | 9430 | 9430 | 9430 | 9430 | 0 |
| 355 | 20230705 | 125500 | 1576823700 | 9430 | 9420 | 9430 | 9420 | 42 |
| 356 | 20230705 | 125400 | 1576428020 | 9420 | 9420 | 9420 | 9420 | 400 |
| 357 | 20230705 | 125300 | 1572660020 | 9420 | 9420 | 9420 | 9420 | 16 |
| 358 | 20230705 | 125200 | 1572509300 | 9420 | 9420 | 9420 | 9420 | 15 |
| 359 | 20230705 | 125100 | 1572368000 | 9410 | 9410 | 9410 | 9410 | 63 |
| 360 | 20230705 | 125000 | 1571775170 | 9420 | 9410 | 9420 | 9410 | 21 |
| 361 | 20230705 | 124900 | 1571577400 | 9410 | 9420 | 9420 | 9410 | 306 |
| 362 | 20230705 | 124800 | 1568697780 | 9420 | 9420 | 9420 | 9420 | 10 |
| 363 | 20230705 | 124700 | 1568603580 | 9420 | 9420 | 9420 | 9420 | 15 |
| 364 | 20230705 | 124600 | 1568462280 | 9420 | 9420 | 9420 | 9420 | 0 |
| 365 | 20230705 | 124500 | 1568462280 | 9420 | 9420 | 9420 | 9420 | 16 |
| 366 | 20230705 | 124400 | 1568311560 | 9410 | 9420 | 9420 | 9410 | 316 |
| 367 | 20230705 | 124300 | 1565337840 | 9410 | 9410 | 9410 | 9410 | 473 |
| 368 | 20230705 | 124200 | 1560886910 | 9420 | 9410 | 9420 | 9410 | 20 |
| 369 | 20230705 | 124100 | 1560698560 | 9420 | 9420 | 9420 | 9420 | 16 |
| 370 | 20230705 | 124000 | 1560547840 | 9410 | 9410 | 9410 | 9410 | 300 |
| 371 | 20230705 | 123900 | 1557724840 | 9420 | 9420 | 9420 | 9420 | 16 |
| 372 | 20230705 | 123800 | 1557574120 | 9410 | 9410 | 9410 | 9410 | 0 |
| 373 | 20230705 | 123700 | 1557574120 | 9410 | 9400 | 9410 | 9400 | 516 |
| 374 | 20230705 | 123600 | 1552723680 | 9380 | 9400 | 9400 | 9380 | 16 |
| 375 | 20230705 | 123500 | 1552573300 | 9400 | 9400 | 9400 | 9400 | 16 |
| 376 | 20230705 | 123400 | 1552422900 | 9400 | 9400 | 9400 | 9400 | 0 |
| 377 | 20230705 | 123300 | 1552422900 | 9400 | 9400 | 9400 | 9400 | 16 |
| 378 | 20230705 | 123200 | 1552272500 | 9400 | 9400 | 9400 | 9400 | 18 |
| 379 | 20230705 | 123100 | 1552103300 | 9400 | 9400 | 9400 | 9400 | 0 |
| 380 | 20230705 | 123000 | 1552103300 | 9400 | 9380 | 9400 | 9380 | 101 |
| 381 | 20230705 | 122900 | 1551155900 | 9400 | 9380 | 9400 | 9380 | 827 |
| 382 | 20230705 | 122800 | 1543385830 | 9380 | 9370 | 9380 | 9370 | 32 |
| 383 | 20230705 | 122700 | 1543085980 | 9380 | 9380 | 9380 | 9380 | 23 |
| 384 | 20230705 | 122600 | 1542870240 | 9380 | 9380 | 9390 | 9380 | 72 |
| 385 | 20230705 | 122500 | 1542194730 | 9390 | 9390 | 9390 | 9390 | 5 |
| 386 | 20230705 | 122400 | 1542147780 | 9390 | 9400 | 9400 | 9370 | 933 |
| 387 | 20230705 | 122300 | 1533393920 | 9390 | 9400 | 9400 | 9390 | 121 |
| 388 | 20230705 | 122200 | 1532257570 | 9390 | 9400 | 9400 | 9390 | 379 |
| 389 | 20230705 | 122100 | 1528697070 | 9400 | 9390 | 9400 | 9390 | 189 |
| 390 | 20230705 | 122000 | 1526922110 | 9400 | 9400 | 9400 | 9400 | 16 |
| 391 | 20230705 | 121900 | 1526771710 | 9390 | 9390 | 9390 | 9390 | 1 |
| 392 | 20230705 | 121800 | 1526762320 | 9400 | 9400 | 9400 | 9400 | 16 |
| 393 | 20230705 | 121700 | 1526611920 | 9400 | 9400 | 9400 | 9400 | 18 |
| 394 | 20230705 | 121600 | 1526442720 | 9390 | 9390 | 9390 | 9390 | 11 |
| 395 | 20230705 | 121500 | 1526339430 | 9400 | 9400 | 9400 | 9400 | 20 |
| 396 | 20230705 | 121400 | 1526151430 | 9400 | 9400 | 9400 | 9400 | 7 |
| 397 | 20230705 | 121300 | 1526085630 | 9400 | 9400 | 9400 | 9400 | 26 |
| 398 | 20230705 | 121200 | 1525841230 | 9400 | 9400 | 9400 | 9400 | 565 |
| 399 | 20230705 | 121100 | 1520530230 | 9400 | 9400 | 9400 | 9400 | 5 |
| 400 | 20230705 | 121000 | 1520483230 | 9400 | 9400 | 9400 | 9400 | 106 |
| 401 | 20230705 | 120900 | 1519486830 | 9370 | 9400 | 9400 | 9370 | 158 |
| 402 | 20230705 | 120800 | 1518005470 | 9400 | 9400 | 9400 | 9400 | 16 |
| 403 | 20230705 | 120700 | 1517855070 | 9370 | 9400 | 9400 | 9370 | 115 |
| 404 | 20230705 | 120600 | 1516777070 | 9400 | 9400 | 9400 | 9400 | 0 |
| 405 | 20230705 | 120500 | 1516777070 | 9400 | 9400 | 9400 | 9400 | 21 |
| 406 | 20230705 | 120400 | 1516579670 | 9400 | 9400 | 9400 | 9400 | 18 |
| 407 | 20230705 | 120300 | 1516410470 | 9400 | 9400 | 9400 | 9400 | 376 |
| 408 | 20230705 | 120200 | 1512876070 | 9400 | 9400 | 9400 | 9400 | 15 |
| 409 | 20230705 | 120100 | 1512735070 | 9400 | 9400 | 9400 | 9400 | 0 |
| 410 | 20230705 | 120000 | 1512735070 | 9400 | 9400 | 9400 | 9400 | 21 |
| 411 | 20230705 | 115900 | 1512537670 | 9400 | 9400 | 9400 | 9400 | 21 |
| 412 | 20230705 | 115800 | 1512340270 | 9400 | 9400 | 9400 | 9400 | 0 |
| 413 | 20230705 | 115700 | 1512340270 | 9400 | 9370 | 9400 | 9370 | 1316 |
| 414 | 20230705 | 115600 | 1500008900 | 9370 | 9370 | 9370 | 9370 | 0 |
| 415 | 20230705 | 115500 | 1500008900 | 9370 | 9360 | 9370 | 9360 | 18 |
| 416 | 20230705 | 115400 | 1499840250 | 9370 | 9360 | 9370 | 9360 | 79 |
| 417 | 20230705 | 115300 | 1499100630 | 9370 | 9360 | 9370 | 9360 | 230 |
| 418 | 20230705 | 115200 | 1496945830 | 9370 | 9370 | 9370 | 9370 | 15 |
| 419 | 20230705 | 115100 | 1496805280 | 9370 | 9400 | 9400 | 9370 | 1126 |
| 420 | 20230705 | 115000 | 1486254180 | 9370 | 9370 | 9370 | 9370 | 610 |
| 421 | 20230705 | 114900 | 1480538480 | 9400 | 9400 | 9400 | 9400 | 16 |
| 422 | 20230705 | 114800 | 1480388080 | 9370 | 9380 | 9380 | 9370 | 37 |
| 423 | 20230705 | 114700 | 1480041200 | 9400 | 9380 | 9400 | 9380 | 115 |
| 424 | 20230705 | 114600 | 1478962200 | 9390 | 9390 | 9390 | 9390 | 16 |
| 425 | 20230705 | 114500 | 1478811960 | 9390 | 9390 | 9390 | 9390 | 100 |
| 426 | 20230705 | 114400 | 1477872960 | 9390 | 9390 | 9390 | 9390 | 26 |
| 427 | 20230705 | 114300 | 1477628820 | 9390 | 9390 | 9390 | 9390 | 15 |
| 428 | 20230705 | 114200 | 1477487970 | 9390 | 9390 | 9390 | 9390 | 0 |
| 429 | 20230705 | 114100 | 1477487970 | 9390 | 9390 | 9390 | 9390 | 16 |
| 430 | 20230705 | 114000 | 1477337730 | 9390 | 9390 | 9390 | 9390 | 0 |
| 431 | 20230705 | 113900 | 1477337730 | 9390 | 9380 | 9390 | 9380 | 27 |
| 432 | 20230705 | 113800 | 1477084300 | 9390 | 9390 | 9400 | 9390 | 1278 |
| 433 | 20230705 | 113700 | 1465083730 | 9400 | 9400 | 9400 | 9400 | 29 |
| 434 | 20230705 | 113600 | 1464811130 | 9400 | 9400 | 9400 | 9390 | 110 |
| 435 | 20230705 | 113500 | 1463777230 | 9400 | 9400 | 9400 | 9400 | 50 |
| 436 | 20230705 | 113400 | 1463307230 | 9400 | 9400 | 9400 | 9400 | 0 |
| 437 | 20230705 | 113300 | 1463307230 | 9400 | 9400 | 9400 | 9400 | 1032 |
| 438 | 20230705 | 113200 | 1453606430 | 9410 | 9410 | 9410 | 9410 | 20 |
| 439 | 20230705 | 113100 | 1453418230 | 9410 | 9410 | 9410 | 9410 | 16 |
| 440 | 20230705 | 113000 | 1453267670 | 9410 | 9420 | 9420 | 9410 | 410 |
| 441 | 20230705 | 112900 | 1449409410 | 9420 | 9420 | 9420 | 9420 | 2 |
| 442 | 20230705 | 112800 | 1449390570 | 9410 | 9400 | 9410 | 9400 | 1001 |
| 443 | 20230705 | 112700 | 1439981160 | 9420 | 9420 | 9420 | 9420 | 0 |
| 444 | 20230705 | 112600 | 1439981160 | 9420 | 9420 | 9420 | 9420 | 16 |
| 445 | 20230705 | 112500 | 1439830440 | 9420 | 9420 | 9420 | 9420 | 16 |
| 446 | 20230705 | 112400 | 1439679720 | 9400 | 9400 | 9400 | 9400 | 155 |
| 447 | 20230705 | 112300 | 1438222720 | 9400 | 9400 | 9420 | 9400 | 411 |
| 448 | 20230705 | 112200 | 1434359020 | 9420 | 9420 | 9420 | 9420 | 122 |
| 449 | 20230705 | 112100 | 1433209780 | 9400 | 9400 | 9400 | 9400 | 481 |
| 450 | 20230705 | 112000 | 1428688380 | 9420 | 9420 | 9420 | 9400 | 261 |
| 451 | 20230705 | 111900 | 1426234420 | 9410 | 9410 | 9410 | 9410 | 528 |
| 452 | 20230705 | 111800 | 1421265940 | 9420 | 9420 | 9420 | 9420 | 59 |
| 453 | 20230705 | 111700 | 1420710160 | 9420 | 9420 | 9420 | 9420 | 36 |
| 454 | 20230705 | 111600 | 1420371040 | 9400 | 9400 | 9400 | 9400 | 0 |
| 455 | 20230705 | 111500 | 1420371040 | 9400 | 9420 | 9420 | 9400 | 17 |
| 456 | 20230705 | 111400 | 1420210920 | 9400 | 9400 | 9420 | 9400 | 440 |
| 457 | 20230705 | 111300 | 1416074620 | 9400 | 9400 | 9400 | 9400 | 251 |
| 458 | 20230705 | 111200 | 1413715220 | 9420 | 9410 | 9420 | 9410 | 222 |
| 459 | 20230705 | 111100 | 1411626040 | 9410 | 9410 | 9410 | 9410 | 797 |
| 460 | 20230705 | 111000 | 1404126270 | 9410 | 9400 | 9410 | 9400 | 118 |
| 461 | 20230705 | 110900 | 1403016910 | 9400 | 9400 | 9400 | 9400 | 100 |
| 462 | 20230705 | 110800 | 1402076910 | 9390 | 9390 | 9390 | 9390 | 19 |
| 463 | 20230705 | 110700 | 1401898500 | 9390 | 9390 | 9390 | 9390 | 11 |
| 464 | 20230705 | 110600 | 1401795210 | 9380 | 9380 | 9380 | 9380 | 106 |
| 465 | 20230705 | 110500 | 1400800930 | 9380 | 9370 | 9380 | 9370 | 166 |
| 466 | 20230705 | 110400 | 1399243950 | 9380 | 9380 | 9380 | 9380 | 15 |
| 467 | 20230705 | 110300 | 1399103250 | 9380 | 9380 | 9380 | 9380 | 91 |
| 468 | 20230705 | 110200 | 1398249670 | 9380 | 9380 | 9380 | 9380 | 16 |
| 469 | 20230705 | 110100 | 1398099590 | 9370 | 9370 | 9370 | 9360 | 504 |
| 470 | 20230705 | 110000 | 1393377310 | 9370 | 9370 | 9370 | 9370 | 550 |
| 471 | 20230705 | 105900 | 1388223810 | 9350 | 9370 | 9390 | 9350 | 2890 |
| 472 | 20230705 | 105800 | 1361188380 | 9370 | 9390 | 9390 | 9370 | 927 |
| 473 | 20230705 | 105700 | 1352502070 | 9380 | 9370 | 9380 | 9370 | 2241 |
| 474 | 20230705 | 105600 | 1331501490 | 9390 | 9390 | 9390 | 9390 | 58 |
| 475 | 20230705 | 105500 | 1330956870 | 9390 | 9370 | 9390 | 9370 | 76 |
| 476 | 20230705 | 105400 | 1330243420 | 9390 | 9390 | 9390 | 9380 | 778 |
| 477 | 20230705 | 105300 | 1322945480 | 9390 | 9410 | 9410 | 9380 | 207 |
| 478 | 20230705 | 105200 | 1321001700 | 9420 | 9420 | 9420 | 9420 | 1 |
| 479 | 20230705 | 105100 | 1320992280 | 9410 | 9410 | 9410 | 9410 | 16 |
| 480 | 20230705 | 105000 | 1320841720 | 9410 | 9420 | 9420 | 9410 | 345 |
| 481 | 20230705 | 104900 | 1317592070 | 9420 | 9400 | 9420 | 9400 | 397 |
| 482 | 20230705 | 104800 | 1313857140 | 9410 | 9410 | 9410 | 9410 | 15 |
| 483 | 20230705 | 104700 | 1313715990 | 9410 | 9410 | 9410 | 9410 | 0 |
| 484 | 20230705 | 104600 | 1313715990 | 9410 | 9410 | 9410 | 9380 | 1967 |
| 485 | 20230705 | 104500 | 1295237050 | 9400 | 9400 | 9400 | 9390 | 373 |
| 486 | 20230705 | 104400 | 1291730960 | 9400 | 9400 | 9400 | 9400 | 0 |
| 487 | 20230705 | 104300 | 1291730960 | 9400 | 9400 | 9400 | 9400 | 33 |
| 488 | 20230705 | 104200 | 1291420760 | 9400 | 9400 | 9400 | 9400 | 0 |
| 489 | 20230705 | 104100 | 1291420760 | 9400 | 9390 | 9400 | 9390 | 281 |
| 490 | 20230705 | 104000 | 1288781980 | 9390 | 9390 | 9390 | 9390 | 17 |
| 491 | 20230705 | 103900 | 1288622350 | 9380 | 9380 | 9380 | 9380 | 116 |
| 492 | 20230705 | 103800 | 1287534270 | 9380 | 9380 | 9390 | 9380 | 618 |
| 493 | 20230705 | 103700 | 1281737280 | 9380 | 9390 | 9390 | 9380 | 576 |
| 494 | 20230705 | 103600 | 1276334240 | 9390 | 9390 | 9390 | 9390 | 206 |
| 495 | 20230705 | 103500 | 1274399900 | 9400 | 9400 | 9400 | 9400 | 136 |
| 496 | 20230705 | 103400 | 1273121500 | 9380 | 9380 | 9380 | 9380 | 422 |
| 497 | 20230705 | 103300 | 1269163140 | 9400 | 9380 | 9400 | 9380 | 1197 |
| 498 | 20230705 | 103200 | 1257934940 | 9400 | 9400 | 9400 | 9400 | 18 |
| 499 | 20230705 | 103100 | 1257765740 | 9380 | 9390 | 9390 | 9380 | 1371 |
| 500 | 20230705 | 103000 | 1244905550 | 9380 | 9390 | 9400 | 9380 | 816 |
| 501 | 20230705 | 102900 | 1237244440 | 9390 | 9400 | 9400 | 9390 | 232 |
| 502 | 20230705 | 102800 | 1235065810 | 9390 | 9400 | 9400 | 9390 | 1755 |
| 503 | 20230705 | 102700 | 1218581470 | 9400 | 9410 | 9410 | 9400 | 75 |
| 504 | 20230705 | 102600 | 1217876250 | 9410 | 9410 | 9410 | 9410 | 183 |
| 505 | 20230705 | 102500 | 1216154220 | 9410 | 9400 | 9410 | 9400 | 417 |
| 506 | 20230705 | 102400 | 1212234260 | 9410 | 9410 | 9410 | 9410 | 115 |
| 507 | 20230705 | 102300 | 1211152110 | 9400 | 9400 | 9400 | 9400 | 319 |
| 508 | 20230705 | 102200 | 1208153510 | 9400 | 9400 | 9400 | 9400 | 122 |
| 509 | 20230705 | 102100 | 1207006710 | 9420 | 9420 | 9420 | 9420 | 2 |
| 510 | 20230705 | 102000 | 1206987870 | 9420 | 9400 | 9420 | 9400 | 1026 |
| 511 | 20230705 | 101900 | 1197343150 | 9400 | 9420 | 9420 | 9400 | 207 |
| 512 | 20230705 | 101800 | 1195396210 | 9420 | 9400 | 9420 | 9400 | 33 |
| 513 | 20230705 | 101700 | 1195085960 | 9400 | 9430 | 9430 | 9400 | 1777 |
| 514 | 20230705 | 101600 | 1178375250 | 9430 | 9430 | 9430 | 9430 | 22 |
| 515 | 20230705 | 101500 | 1178167790 | 9430 | 9430 | 9430 | 9430 | 0 |
| 516 | 20230705 | 101400 | 1178167790 | 9430 | 9410 | 9430 | 9410 | 675 |
| 517 | 20230705 | 101300 | 1171815870 | 9410 | 9420 | 9420 | 9410 | 2472 |
| 518 | 20230705 | 101200 | 1148531430 | 9430 | 9440 | 9440 | 9430 | 1233 |
| 519 | 20230705 | 101100 | 1136904210 | 9440 | 9440 | 9440 | 9440 | 216 |
| 520 | 20230705 | 101000 | 1134865170 | 9440 | 9430 | 9440 | 9430 | 152 |
| 521 | 20230705 | 100900 | 1133431790 | 9430 | 9440 | 9440 | 9430 | 18 |
| 522 | 20230705 | 100800 | 1133261900 | 9430 | 9440 | 9440 | 9430 | 512 |
| 523 | 20230705 | 100700 | 1128433560 | 9430 | 9430 | 9430 | 9430 | 1149 |
| 524 | 20230705 | 100600 | 1117598490 | 9440 | 9440 | 9450 | 9440 | 1009 |
| 525 | 20230705 | 100500 | 1108073370 | 9440 | 9450 | 9450 | 9440 | 232 |
| 526 | 20230705 | 100400 | 1105881330 | 9450 | 9440 | 9450 | 9440 | 215 |
| 527 | 20230705 | 100300 | 1103851580 | 9450 | 9450 | 9450 | 9440 | 341 |
| 528 | 20230705 | 100200 | 1100630330 | 9440 | 9450 | 9450 | 9440 | 17 |
| 529 | 20230705 | 100100 | 1100469830 | 9450 | 9450 | 9450 | 9450 | 23 |
| 530 | 20230705 | 100000 | 1100252480 | 9450 | 9450 | 9450 | 9450 | 22 |
| 531 | 20230705 | 095900 | 1100044580 | 9450 | 9450 | 9450 | 9450 | 2 |
| 532 | 20230705 | 095800 | 1100025680 | 9450 | 9450 | 9450 | 9450 | 603 |
| 533 | 20230705 | 095700 | 1094327330 | 9420 | 9440 | 9440 | 9420 | 109 |
| 534 | 20230705 | 095600 | 1093299710 | 9470 | 9450 | 9470 | 9450 | 85 |
| 535 | 20230705 | 095500 | 1092495200 | 9480 | 9420 | 9480 | 9420 | 1693 |
| 536 | 20230705 | 095400 | 1076498400 | 9410 | 9410 | 9410 | 9410 | 48 |
| 537 | 20230705 | 095300 | 1076046720 | 9430 | 9430 | 9430 | 9390 | 1024 |
| 538 | 20230705 | 095200 | 1066425660 | 9440 | 9440 | 9440 | 9440 | 0 |
| 539 | 20230705 | 095100 | 1066425660 | 9440 | 9400 | 9440 | 9400 | 57 |
| 540 | 20230705 | 095000 | 1065889160 | 9430 | 9430 | 9430 | 9430 | 15 |
| 541 | 20230705 | 094900 | 1065747710 | 9440 | 9440 | 9440 | 9440 | 21 |
| 542 | 20230705 | 094800 | 1065549470 | 9440 | 9430 | 9450 | 9430 | 155 |
| 543 | 20230705 | 094700 | 1064087240 | 9430 | 9440 | 9440 | 9390 | 444 |
| 544 | 20230705 | 094600 | 1059900360 | 9380 | 9400 | 9410 | 9380 | 1160 |
| 545 | 20230705 | 094500 | 1049006480 | 9440 | 9430 | 9440 | 9430 | 672 |
| 546 | 20230705 | 094400 | 1042662960 | 9440 | 9440 | 9440 | 9440 | 6 |
| 547 | 20230705 | 094300 | 1042606320 | 9440 | 9420 | 9440 | 9380 | 7159 |
| 548 | 20230705 | 094200 | 975296550 | 9420 | 9460 | 9460 | 9420 | 304 |
| 549 | 20230705 | 094100 | 972431900 | 9420 | 9450 | 9470 | 9420 | 1788 |
| 550 | 20230705 | 094000 | 955584430 | 9470 | 9470 | 9470 | 9470 | 25 |
| 551 | 20230705 | 093900 | 955347680 | 9470 | 9450 | 9470 | 9440 | 516 |
| 552 | 20230705 | 093800 | 950476090 | 9440 | 9440 | 9440 | 9440 | 0 |
| 553 | 20230705 | 093700 | 950476090 | 9440 | 9470 | 9480 | 9440 | 183 |
| 554 | 20230705 | 093600 | 948742570 | 9480 | 9480 | 9480 | 9480 | 3 |
| 555 | 20230705 | 093500 | 948714130 | 9480 | 9490 | 9490 | 9420 | 2332 |
| 556 | 20230705 | 093400 | 926709930 | 9490 | 9450 | 9500 | 9450 | 348 |
| 557 | 20230705 | 093300 | 923404690 | 9470 | 9490 | 9490 | 9450 | 3623 |
| 558 | 20230705 | 093200 | 889088060 | 9490 | 9490 | 9490 | 9490 | 29 |
| 559 | 20230705 | 093100 | 888812850 | 9480 | 9500 | 9500 | 9480 | 225 |
| 560 | 20230705 | 093000 | 886675550 | 9490 | 9500 | 9500 | 9490 | 59 |
| 561 | 20230705 | 092900 | 886115540 | 9500 | 9500 | 9500 | 9500 | 238 |
| 562 | 20230705 | 092800 | 883854540 | 9480 | 9480 | 9480 | 9480 | 295 |
| 563 | 20230705 | 092700 | 881057940 | 9500 | 9470 | 9500 | 9470 | 372 |
| 564 | 20230705 | 092600 | 877532970 | 9500 | 9500 | 9500 | 9500 | 185 |
| 565 | 20230705 | 092500 | 875775470 | 9500 | 9480 | 9500 | 9470 | 577 |
| 566 | 20230705 | 092400 | 870305820 | 9480 | 9510 | 9510 | 9480 | 37 |
| 567 | 20230705 | 092300 | 869954550 | 9470 | 9520 | 9530 | 9470 | 3584 |
| 568 | 20230705 | 092200 | 835922450 | 9520 | 9490 | 9520 | 9490 | 121 |
| 569 | 20230705 | 092100 | 834773680 | 9490 | 9530 | 9530 | 9490 | 1304 |
| 570 | 20230705 | 092000 | 822374880 | 9530 | 9570 | 9570 | 9510 | 2185 |
| 571 | 20230705 | 091900 | 801551240 | 9570 | 9550 | 9580 | 9550 | 5136 |
| 572 | 20230705 | 091800 | 752400090 | 9550 | 9530 | 9560 | 9520 | 3086 |
| 573 | 20230705 | 091700 | 722955680 | 9530 | 9480 | 9530 | 9470 | 8006 |
| 574 | 20230705 | 091600 | 646779530 | 9480 | 9500 | 9500 | 9480 | 2093 |
| 575 | 20230705 | 091500 | 626906070 | 9510 | 9500 | 9510 | 9500 | 1046 |
| 576 | 20230705 | 091400 | 616965040 | 9510 | 9510 | 9510 | 9500 | 983 |
| 577 | 20230705 | 091300 | 607620440 | 9510 | 9510 | 9510 | 9490 | 6418 |
| 578 | 20230705 | 091200 | 546591220 | 9520 | 9510 | 9520 | 9500 | 2227 |
| 579 | 20230705 | 091100 | 525425450 | 9520 | 9520 | 9520 | 9490 | 3442 |
| 580 | 20230705 | 091000 | 492705620 | 9500 | 9490 | 9520 | 9490 | 3947 |
| 581 | 20230705 | 090900 | 455177610 | 9500 | 9480 | 9500 | 9480 | 3126 |
| 582 | 20230705 | 090800 | 425497170 | 9480 | 9480 | 9500 | 9480 | 2528 |
| 583 | 20230705 | 090700 | 401514970 | 9480 | 9480 | 9490 | 9460 | 3550 |
| 584 | 20230705 | 090600 | 367892830 | 9490 | 9500 | 9500 | 9470 | 1342 |
| 585 | 20230705 | 090500 | 355153110 | 9500 | 9480 | 9510 | 9430 | 6856 |
| 586 | 20230705 | 090400 | 290155840 | 9500 | 9470 | 9500 | 9460 | 9754 |
| 587 | 20230705 | 090300 | 197606350 | 9480 | 9400 | 9480 | 9380 | 3857 |
| 588 | 20230705 | 090200 | 161279140 | 9400 | 9420 | 9480 | 9380 | 4126 |
| 589 | 20230705 | 090100 | 122449280 | 9410 | 9480 | 9490 | 9410 | 4352 |
| 590 | 20230705 | 090000 | 81444860 | 9490 | 9450 | 9500 | 9400 | 8272 |