31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 193400 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 3318 |
| 3 | 20230703 | 193300 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 4 | 20230703 | 193200 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 5 | 20230703 | 193100 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 6 | 20230703 | 193000 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 7 | 20230703 | 192900 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 8 | 20230703 | 192800 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 9 | 20230703 | 192700 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 10 | 20230703 | 192600 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 11 | 20230703 | 192500 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 12 | 20230703 | 192400 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 13 | 20230703 | 192300 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 14 | 20230703 | 192200 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 15 | 20230703 | 192100 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 16 | 20230703 | 192000 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 17 | 20230703 | 191900 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 18 | 20230703 | 191800 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 19 | 20230703 | 191700 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 20 | 20230703 | 191600 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 21 | 20230703 | 191500 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 22 | 20230703 | 191400 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 23 | 20230703 | 191300 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 24 | 20230703 | 191200 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 25 | 20230703 | 191100 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 26 | 20230703 | 191000 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 27 | 20230703 | 190900 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 28 | 20230703 | 190800 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 29 | 20230703 | 190700 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 30 | 20230703 | 190600 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 31 | 20230703 | 190500 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 32 | 20230703 | 190400 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 3318 |
| 33 | 20230703 | 190300 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 34 | 20230703 | 190200 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 35 | 20230703 | 190100 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 36 | 20230703 | 190000 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 37 | 20230703 | 185900 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 38 | 20230703 | 185800 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 39 | 20230703 | 185700 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 40 | 20230703 | 185600 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 41 | 20230703 | 185500 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 42 | 20230703 | 185400 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 43 | 20230703 | 185300 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 44 | 20230703 | 185200 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 45 | 20230703 | 185100 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 46 | 20230703 | 185000 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 47 | 20230703 | 184900 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 48 | 20230703 | 184800 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 49 | 20230703 | 184700 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 50 | 20230703 | 184600 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 51 | 20230703 | 184500 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 52 | 20230703 | 184400 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 53 | 20230703 | 184300 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 54 | 20230703 | 184200 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 55 | 20230703 | 184100 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 56 | 20230703 | 184000 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 57 | 20230703 | 183900 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 58 | 20230703 | 183800 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 59 | 20230703 | 183700 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 60 | 20230703 | 183600 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 61 | 20230703 | 183500 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 62 | 20230703 | 183400 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 3318 |
| 63 | 20230703 | 183300 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 64 | 20230703 | 183200 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 65 | 20230703 | 183100 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 66 | 20230703 | 183000 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 67 | 20230703 | 182900 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 68 | 20230703 | 182800 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 69 | 20230703 | 182700 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 70 | 20230703 | 182600 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 71 | 20230703 | 182500 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 72 | 20230703 | 182400 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 73 | 20230703 | 182300 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 74 | 20230703 | 182200 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 75 | 20230703 | 182100 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 76 | 20230703 | 182000 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 77 | 20230703 | 181900 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 78 | 20230703 | 181800 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 79 | 20230703 | 181700 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 80 | 20230703 | 181600 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 81 | 20230703 | 181500 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 82 | 20230703 | 181400 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 83 | 20230703 | 181300 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 84 | 20230703 | 181200 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 85 | 20230703 | 181100 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 86 | 20230703 | 181000 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 87 | 20230703 | 180900 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 88 | 20230703 | 180800 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 89 | 20230703 | 180700 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 90 | 20230703 | 180600 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 91 | 20230703 | 180500 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 92 | 20230703 | 180400 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 3318 |
| 93 | 20230703 | 180300 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 94 | 20230703 | 180200 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 95 | 20230703 | 180100 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 96 | 20230703 | 180000 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 97 | 20230703 | 175900 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 98 | 20230703 | 175800 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 99 | 20230703 | 175700 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 100 | 20230703 | 175600 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 101 | 20230703 | 175500 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 102 | 20230703 | 175400 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 103 | 20230703 | 175300 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 104 | 20230703 | 175200 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 105 | 20230703 | 175100 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 106 | 20230703 | 175000 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 107 | 20230703 | 174900 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 108 | 20230703 | 174800 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 109 | 20230703 | 174700 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 110 | 20230703 | 174600 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 111 | 20230703 | 174500 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 112 | 20230703 | 174400 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 113 | 20230703 | 174300 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 114 | 20230703 | 174200 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 115 | 20230703 | 174100 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 116 | 20230703 | 174000 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 117 | 20230703 | 173900 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 118 | 20230703 | 173800 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 119 | 20230703 | 173700 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 120 | 20230703 | 173600 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 121 | 20230703 | 173500 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 122 | 20230703 | 173400 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 3318 |
| 123 | 20230703 | 173300 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 124 | 20230703 | 173200 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 125 | 20230703 | 173100 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 126 | 20230703 | 173000 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 127 | 20230703 | 172900 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 128 | 20230703 | 172800 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 129 | 20230703 | 172700 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 130 | 20230703 | 172600 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 131 | 20230703 | 172500 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 132 | 20230703 | 172400 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 133 | 20230703 | 172300 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 134 | 20230703 | 172200 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 135 | 20230703 | 172100 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 136 | 20230703 | 172000 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 137 | 20230703 | 171900 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 138 | 20230703 | 171800 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 139 | 20230703 | 171700 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 140 | 20230703 | 171600 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 141 | 20230703 | 171500 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 142 | 20230703 | 171400 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 143 | 20230703 | 171300 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 144 | 20230703 | 171200 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 145 | 20230703 | 171100 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 146 | 20230703 | 171000 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 147 | 20230703 | 170900 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 148 | 20230703 | 170800 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 149 | 20230703 | 170700 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 150 | 20230703 | 170600 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 151 | 20230703 | 170500 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 152 | 20230703 | 170400 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 3318 |
| 153 | 20230703 | 170300 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 154 | 20230703 | 170200 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 155 | 20230703 | 170100 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 156 | 20230703 | 170000 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 157 | 20230703 | 165900 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 158 | 20230703 | 165800 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 159 | 20230703 | 165700 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 160 | 20230703 | 165600 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 161 | 20230703 | 165500 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 162 | 20230703 | 165400 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 163 | 20230703 | 165300 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 164 | 20230703 | 165200 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 165 | 20230703 | 165100 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 166 | 20230703 | 165000 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 167 | 20230703 | 164900 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 168 | 20230703 | 164800 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 169 | 20230703 | 164700 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 170 | 20230703 | 164600 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 171 | 20230703 | 164500 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 172 | 20230703 | 164400 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 173 | 20230703 | 164300 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 174 | 20230703 | 164200 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 175 | 20230703 | 164100 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 176 | 20230703 | 164000 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 177 | 20230703 | 163900 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 178 | 20230703 | 163800 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 179 | 20230703 | 163700 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 180 | 20230703 | 163600 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 181 | 20230703 | 163500 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 182 | 20230703 | 163400 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 3318 |
| 183 | 20230703 | 163300 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 184 | 20230703 | 163200 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 185 | 20230703 | 163100 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 186 | 20230703 | 163000 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 187 | 20230703 | 162900 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 188 | 20230703 | 162800 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 189 | 20230703 | 162700 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 190 | 20230703 | 162600 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 191 | 20230703 | 162500 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 192 | 20230703 | 162400 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 193 | 20230703 | 162300 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 194 | 20230703 | 162200 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 195 | 20230703 | 162100 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 196 | 20230703 | 162000 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 197 | 20230703 | 161900 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 198 | 20230703 | 161800 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 199 | 20230703 | 161700 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 200 | 20230703 | 161600 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 201 | 20230703 | 161500 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 202 | 20230703 | 161400 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 203 | 20230703 | 161300 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 204 | 20230703 | 161200 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 205 | 20230703 | 161100 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 206 | 20230703 | 161000 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 207 | 20230703 | 160900 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 208 | 20230703 | 160800 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 209 | 20230703 | 160700 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 210 | 20230703 | 160600 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 211 | 20230703 | 160500 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 212 | 20230703 | 160400 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 3318 |
| 213 | 20230703 | 160300 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 214 | 20230703 | 160200 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 215 | 20230703 | 160100 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 216 | 20230703 | 160000 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 217 | 20230703 | 155900 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 218 | 20230703 | 155800 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 219 | 20230703 | 155700 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 220 | 20230703 | 155600 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 221 | 20230703 | 155500 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 222 | 20230703 | 155400 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 223 | 20230703 | 155300 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 224 | 20230703 | 155200 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 225 | 20230703 | 155100 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 226 | 20230703 | 155000 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 227 | 20230703 | 154900 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 228 | 20230703 | 154800 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 229 | 20230703 | 154700 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 230 | 20230703 | 154600 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 231 | 20230703 | 154500 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 232 | 20230703 | 154400 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 233 | 20230703 | 154300 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 234 | 20230703 | 154200 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 235 | 20230703 | 154100 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 236 | 20230703 | 154000 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 237 | 20230703 | 153900 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 238 | 20230703 | 153800 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 239 | 20230703 | 153700 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 240 | 20230703 | 153600 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 241 | 20230703 | 153500 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 242 | 20230703 | 153400 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 3318 |
| 243 | 20230703 | 153300 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 244 | 20230703 | 153200 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 245 | 20230703 | 153100 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 0 |
| 246 | 20230703 | 153000 | 2059809060 | 9400 | 9400 | 9400 | 9400 | 3318 |
| 247 | 20230703 | 152900 | 2028619860 | 9400 | 9400 | 9400 | 9400 | 0 |
| 248 | 20230703 | 152800 | 2028619860 | 9400 | 9400 | 9400 | 9400 | 0 |
| 249 | 20230703 | 152700 | 2028619860 | 9400 | 9400 | 9400 | 9400 | 0 |
| 250 | 20230703 | 152600 | 2028619860 | 9400 | 9400 | 9400 | 9400 | 0 |
| 251 | 20230703 | 152500 | 2028619860 | 9400 | 9400 | 9400 | 9400 | 0 |
| 252 | 20230703 | 152400 | 2028619860 | 9400 | 9400 | 9400 | 9400 | 0 |
| 253 | 20230703 | 152300 | 2028619860 | 9400 | 9400 | 9400 | 9400 | 0 |
| 254 | 20230703 | 152200 | 2028619860 | 9400 | 9400 | 9400 | 9400 | 0 |
| 255 | 20230703 | 152100 | 2028619860 | 9400 | 9400 | 9400 | 9400 | 0 |
| 256 | 20230703 | 152000 | 2028619860 | 9400 | 9400 | 9400 | 9400 | 0 |
| 257 | 20230703 | 151900 | 2028619860 | 9400 | 9400 | 9400 | 9390 | 599 |
| 258 | 20230703 | 151800 | 2022990880 | 9400 | 9400 | 9400 | 9390 | 1721 |
| 259 | 20230703 | 151700 | 2006818840 | 9400 | 9400 | 9400 | 9390 | 191 |
| 260 | 20230703 | 151600 | 2005025060 | 9400 | 9400 | 9400 | 9390 | 67 |
| 261 | 20230703 | 151500 | 2004395580 | 9390 | 9410 | 9410 | 9390 | 484 |
| 262 | 20230703 | 151400 | 1999845940 | 9410 | 9410 | 9410 | 9410 | 1 |
| 263 | 20230703 | 151300 | 1999836530 | 9410 | 9400 | 9410 | 9400 | 202 |
| 264 | 20230703 | 151200 | 1997937490 | 9400 | 9400 | 9400 | 9400 | 123 |
| 265 | 20230703 | 151100 | 1996781290 | 9390 | 9390 | 9400 | 9390 | 864 |
| 266 | 20230703 | 151000 | 1988664960 | 9390 | 9390 | 9400 | 9390 | 1150 |
| 267 | 20230703 | 150900 | 1977865960 | 9400 | 9400 | 9400 | 9390 | 178 |
| 268 | 20230703 | 150800 | 1976192960 | 9390 | 9390 | 9390 | 9390 | 595 |
| 269 | 20230703 | 150700 | 1970605910 | 9390 | 9390 | 9390 | 9380 | 226 |
| 270 | 20230703 | 150600 | 1968483780 | 9390 | 9390 | 9390 | 9390 | 0 |
| 271 | 20230703 | 150500 | 1968483780 | 9390 | 9400 | 9400 | 9390 | 100 |
| 272 | 20230703 | 150400 | 1967544730 | 9400 | 9410 | 9410 | 9400 | 71 |
| 273 | 20230703 | 150300 | 1966877270 | 9400 | 9410 | 9410 | 9400 | 179 |
| 274 | 20230703 | 150200 | 1965194660 | 9400 | 9400 | 9400 | 9390 | 105 |
| 275 | 20230703 | 150100 | 1964207960 | 9400 | 9390 | 9400 | 9390 | 61 |
| 276 | 20230703 | 150000 | 1963634960 | 9390 | 9380 | 9390 | 9380 | 748 |
| 277 | 20230703 | 145900 | 1956613930 | 9380 | 9380 | 9380 | 9370 | 952 |
| 278 | 20230703 | 145800 | 1947689570 | 9380 | 9380 | 9390 | 9380 | 40 |
| 279 | 20230703 | 145700 | 1947314130 | 9390 | 9390 | 9390 | 9390 | 49 |
| 280 | 20230703 | 145600 | 1946854020 | 9390 | 9400 | 9410 | 9390 | 1014 |
| 281 | 20230703 | 145500 | 1937321960 | 9400 | 9400 | 9410 | 9400 | 343 |
| 282 | 20230703 | 145400 | 1934096040 | 9390 | 9380 | 9390 | 9370 | 508 |
| 283 | 20230703 | 145300 | 1929331060 | 9390 | 9390 | 9400 | 9390 | 7 |
| 284 | 20230703 | 145200 | 1929265280 | 9400 | 9380 | 9400 | 9370 | 322 |
| 285 | 20230703 | 145100 | 1926244780 | 9370 | 9370 | 9370 | 9370 | 99 |
| 286 | 20230703 | 145000 | 1925317150 | 9370 | 9370 | 9370 | 9370 | 74 |
| 287 | 20230703 | 144900 | 1924623770 | 9360 | 9360 | 9360 | 9360 | 0 |
| 288 | 20230703 | 144800 | 1924623770 | 9360 | 9360 | 9360 | 9360 | 575 |
| 289 | 20230703 | 144700 | 1919241770 | 9370 | 9380 | 9380 | 9370 | 1096 |
| 290 | 20230703 | 144600 | 1908970060 | 9370 | 9380 | 9380 | 9370 | 614 |
| 291 | 20230703 | 144500 | 1903216740 | 9380 | 9410 | 9410 | 9380 | 2401 |
| 292 | 20230703 | 144400 | 1880679470 | 9410 | 9390 | 9410 | 9390 | 255 |
| 293 | 20230703 | 144300 | 1878282410 | 9390 | 9390 | 9390 | 9390 | 314 |
| 294 | 20230703 | 144200 | 1875333950 | 9380 | 9400 | 9400 | 9380 | 498 |
| 295 | 20230703 | 144100 | 1870655760 | 9400 | 9400 | 9400 | 9400 | 122 |
| 296 | 20230703 | 144000 | 1869508960 | 9400 | 9400 | 9400 | 9400 | 1 |
| 297 | 20230703 | 143900 | 1869499560 | 9400 | 9400 | 9400 | 9400 | 102 |
| 298 | 20230703 | 143800 | 1868540760 | 9400 | 9410 | 9410 | 9400 | 33 |
| 299 | 20230703 | 143700 | 1868230290 | 9410 | 9410 | 9410 | 9410 | 11 |
| 300 | 20230703 | 143600 | 1868126780 | 9410 | 9410 | 9410 | 9410 | 0 |
| 301 | 20230703 | 143500 | 1868126780 | 9410 | 9390 | 9410 | 9390 | 565 |
| 302 | 20230703 | 143400 | 1862820600 | 9390 | 9390 | 9390 | 9390 | 14 |
| 303 | 20230703 | 143300 | 1862689140 | 9390 | 9390 | 9390 | 9390 | 18 |
| 304 | 20230703 | 143200 | 1862520120 | 9390 | 9380 | 9390 | 9380 | 200 |
| 305 | 20230703 | 143100 | 1860644110 | 9380 | 9380 | 9380 | 9380 | 746 |
| 306 | 20230703 | 143000 | 1853646630 | 9380 | 9380 | 9380 | 9380 | 336 |
| 307 | 20230703 | 142900 | 1850494950 | 9380 | 9390 | 9390 | 9380 | 309 |
| 308 | 20230703 | 142800 | 1847596440 | 9390 | 9390 | 9390 | 9390 | 48 |
| 309 | 20230703 | 142700 | 1847145720 | 9390 | 9400 | 9400 | 9390 | 447 |
| 310 | 20230703 | 142600 | 1842948090 | 9400 | 9400 | 9400 | 9400 | 305 |
| 311 | 20230703 | 142500 | 1840081090 | 9400 | 9400 | 9410 | 9400 | 120 |
| 312 | 20230703 | 142400 | 1838952090 | 9410 | 9400 | 9410 | 9390 | 55 |
| 313 | 20230703 | 142300 | 1838435100 | 9390 | 9390 | 9390 | 9390 | 13 |
| 314 | 20230703 | 142200 | 1838313030 | 9390 | 9390 | 9390 | 9390 | 73 |
| 315 | 20230703 | 142100 | 1837627560 | 9390 | 9400 | 9400 | 9390 | 19 |
| 316 | 20230703 | 142000 | 1837449120 | 9400 | 9370 | 9400 | 9360 | 408 |
| 317 | 20230703 | 141900 | 1833622630 | 9370 | 9370 | 9370 | 9370 | 2 |
| 318 | 20230703 | 141800 | 1833603890 | 9370 | 9370 | 9370 | 9370 | 5 |
| 319 | 20230703 | 141700 | 1833557040 | 9360 | 9360 | 9360 | 9360 | 0 |
| 320 | 20230703 | 141600 | 1833557040 | 9360 | 9360 | 9360 | 9360 | 206 |
| 321 | 20230703 | 141500 | 1831628880 | 9350 | 9350 | 9350 | 9350 | 8 |
| 322 | 20230703 | 141400 | 1831554080 | 9350 | 9360 | 9360 | 9350 | 34 |
| 323 | 20230703 | 141300 | 1831235980 | 9360 | 9360 | 9360 | 9360 | 129 |
| 324 | 20230703 | 141200 | 1830028540 | 9360 | 9370 | 9370 | 9360 | 557 |
| 325 | 20230703 | 141100 | 1824814320 | 9360 | 9360 | 9360 | 9360 | 1 |
| 326 | 20230703 | 141000 | 1824804960 | 9360 | 9360 | 9360 | 9360 | 78 |
| 327 | 20230703 | 140900 | 1824074880 | 9360 | 9360 | 9360 | 9360 | 6 |
| 328 | 20230703 | 140800 | 1824018720 | 9360 | 9360 | 9360 | 9350 | 232 |
| 329 | 20230703 | 140700 | 1821847760 | 9370 | 9370 | 9370 | 9370 | 159 |
| 330 | 20230703 | 140600 | 1820357930 | 9370 | 9370 | 9370 | 9370 | 3 |
| 331 | 20230703 | 140500 | 1820329820 | 9370 | 9360 | 9370 | 9360 | 386 |
| 332 | 20230703 | 140400 | 1816714000 | 9370 | 9370 | 9370 | 9370 | 13 |
| 333 | 20230703 | 140300 | 1816592190 | 9370 | 9370 | 9370 | 9370 | 0 |
| 334 | 20230703 | 140200 | 1816592190 | 9370 | 9370 | 9370 | 9370 | 17 |
| 335 | 20230703 | 140100 | 1816432900 | 9370 | 9360 | 9370 | 9360 | 680 |
| 336 | 20230703 | 140000 | 1810062240 | 9350 | 9350 | 9350 | 9350 | 19 |
| 337 | 20230703 | 135900 | 1809884590 | 9350 | 9350 | 9350 | 9340 | 888 |
| 338 | 20230703 | 135800 | 1801584570 | 9350 | 9340 | 9350 | 9340 | 24 |
| 339 | 20230703 | 135700 | 1801360370 | 9350 | 9350 | 9350 | 9350 | 23 |
| 340 | 20230703 | 135600 | 1801145320 | 9350 | 9350 | 9350 | 9350 | 3 |
| 341 | 20230703 | 135500 | 1801117270 | 9340 | 9340 | 9340 | 9340 | 157 |
| 342 | 20230703 | 135400 | 1799650890 | 9330 | 9340 | 9340 | 9330 | 19 |
| 343 | 20230703 | 135300 | 1799473610 | 9330 | 9340 | 9340 | 9330 | 745 |
| 344 | 20230703 | 135200 | 1792516120 | 9340 | 9340 | 9340 | 9330 | 41 |
| 345 | 20230703 | 135100 | 1792133480 | 9340 | 9350 | 9350 | 9330 | 1718 |
| 346 | 20230703 | 135000 | 1776100480 | 9350 | 9340 | 9350 | 9340 | 56 |
| 347 | 20230703 | 134900 | 1775577020 | 9350 | 9350 | 9350 | 9340 | 1890 |
| 348 | 20230703 | 134800 | 1757923210 | 9350 | 9350 | 9350 | 9340 | 2530 |
| 349 | 20230703 | 134700 | 1734267810 | 9350 | 9350 | 9360 | 9350 | 1163 |
| 350 | 20230703 | 134600 | 1723386760 | 9360 | 9370 | 9370 | 9350 | 1629 |
| 351 | 20230703 | 134500 | 1708140170 | 9370 | 9370 | 9370 | 9360 | 29 |
| 352 | 20230703 | 134400 | 1707868500 | 9370 | 9370 | 9370 | 9370 | 5 |
| 353 | 20230703 | 134300 | 1707821650 | 9370 | 9360 | 9370 | 9360 | 343 |
| 354 | 20230703 | 134200 | 1704610470 | 9360 | 9370 | 9370 | 9360 | 86 |
| 355 | 20230703 | 134100 | 1703805470 | 9370 | 9370 | 9370 | 9370 | 2 |
| 356 | 20230703 | 134000 | 1703786730 | 9370 | 9360 | 9370 | 9360 | 18 |
| 357 | 20230703 | 133900 | 1703618220 | 9360 | 9380 | 9380 | 9360 | 1208 |
| 358 | 20230703 | 133800 | 1692310840 | 9380 | 9380 | 9380 | 9380 | 40 |
| 359 | 20230703 | 133700 | 1691935640 | 9380 | 9390 | 9390 | 9360 | 933 |
| 360 | 20230703 | 133600 | 1683193680 | 9390 | 9380 | 9390 | 9380 | 139 |
| 361 | 20230703 | 133500 | 1681888480 | 9380 | 9380 | 9380 | 9370 | 199 |
| 362 | 20230703 | 133400 | 1680022130 | 9380 | 9390 | 9390 | 9380 | 122 |
| 363 | 20230703 | 133300 | 1678877560 | 9390 | 9380 | 9390 | 9380 | 21 |
| 364 | 20230703 | 133200 | 1678680480 | 9390 | 9390 | 9390 | 9390 | 0 |
| 365 | 20230703 | 133100 | 1678680480 | 9390 | 9370 | 9390 | 9370 | 1125 |
| 366 | 20230703 | 133000 | 1668138810 | 9380 | 9390 | 9390 | 9370 | 554 |
| 367 | 20230703 | 132900 | 1662946650 | 9380 | 9390 | 9400 | 9380 | 2548 |
| 368 | 20230703 | 132800 | 1639044640 | 9400 | 9400 | 9400 | 9400 | 76 |
| 369 | 20230703 | 132700 | 1638330240 | 9400 | 9400 | 9400 | 9400 | 126 |
| 370 | 20230703 | 132600 | 1637145840 | 9400 | 9400 | 9400 | 9400 | 305 |
| 371 | 20230703 | 132500 | 1634278840 | 9400 | 9400 | 9400 | 9400 | 0 |
| 372 | 20230703 | 132400 | 1634278840 | 9400 | 9400 | 9400 | 9390 | 160 |
| 373 | 20230703 | 132300 | 1632775920 | 9400 | 9410 | 9410 | 9400 | 241 |
| 374 | 20230703 | 132200 | 1630508830 | 9410 | 9420 | 9420 | 9410 | 738 |
| 375 | 20230703 | 132100 | 1623557170 | 9420 | 9400 | 9430 | 9390 | 95 |
| 376 | 20230703 | 132000 | 1622662710 | 9430 | 9430 | 9430 | 9400 | 88 |
| 377 | 20230703 | 131900 | 1621835210 | 9430 | 9400 | 9430 | 9400 | 885 |
| 378 | 20230703 | 131800 | 1613498660 | 9400 | 9400 | 9400 | 9400 | 326 |
| 379 | 20230703 | 131700 | 1610434260 | 9400 | 9400 | 9400 | 9400 | 44 |
| 380 | 20230703 | 131600 | 1610020660 | 9400 | 9390 | 9400 | 9390 | 25 |
| 381 | 20230703 | 131500 | 1609785710 | 9400 | 9400 | 9400 | 9400 | 89 |
| 382 | 20230703 | 131400 | 1608949110 | 9400 | 9400 | 9400 | 9390 | 59 |
| 383 | 20230703 | 131300 | 1608394770 | 9400 | 9400 | 9400 | 9400 | 507 |
| 384 | 20230703 | 131200 | 1603628970 | 9400 | 9400 | 9400 | 9400 | 73 |
| 385 | 20230703 | 131100 | 1602942770 | 9400 | 9400 | 9400 | 9400 | 10 |
| 386 | 20230703 | 131000 | 1602848770 | 9400 | 9390 | 9400 | 9390 | 500 |
| 387 | 20230703 | 130900 | 1598149270 | 9380 | 9380 | 9380 | 9380 | 0 |
| 388 | 20230703 | 130800 | 1598149270 | 9380 | 9390 | 9390 | 9380 | 571 |
| 389 | 20230703 | 130700 | 1592787740 | 9400 | 9400 | 9400 | 9400 | 125 |
| 390 | 20230703 | 130600 | 1591612740 | 9410 | 9420 | 9420 | 9400 | 182 |
| 391 | 20230703 | 130500 | 1589900220 | 9390 | 9420 | 9420 | 9390 | 295 |
| 392 | 20230703 | 130400 | 1587125570 | 9420 | 9410 | 9420 | 9410 | 560 |
| 393 | 20230703 | 130300 | 1581851040 | 9400 | 9420 | 9420 | 9400 | 18 |
| 394 | 20230703 | 130200 | 1581681600 | 9420 | 9400 | 9420 | 9390 | 32 |
| 395 | 20230703 | 130100 | 1581380790 | 9410 | 9410 | 9410 | 9410 | 200 |
| 396 | 20230703 | 130000 | 1579498790 | 9390 | 9400 | 9400 | 9390 | 76 |
| 397 | 20230703 | 125900 | 1578784470 | 9400 | 9400 | 9400 | 9400 | 6 |
| 398 | 20230703 | 125800 | 1578728070 | 9400 | 9390 | 9400 | 9390 | 507 |
| 399 | 20230703 | 125700 | 1573962280 | 9400 | 9400 | 9400 | 9390 | 116 |
| 400 | 20230703 | 125600 | 1572871890 | 9400 | 9400 | 9400 | 9390 | 33 |
| 401 | 20230703 | 125500 | 1572561700 | 9400 | 9400 | 9400 | 9400 | 777 |
| 402 | 20230703 | 125400 | 1565257900 | 9400 | 9400 | 9400 | 9400 | 500 |
| 403 | 20230703 | 125300 | 1560557900 | 9410 | 9420 | 9420 | 9410 | 639 |
| 404 | 20230703 | 125200 | 1554539150 | 9420 | 9420 | 9420 | 9410 | 1066 |
| 405 | 20230703 | 125100 | 1544505640 | 9420 | 9410 | 9420 | 9410 | 11 |
| 406 | 20230703 | 125000 | 1544402050 | 9420 | 9410 | 9420 | 9410 | 826 |
| 407 | 20230703 | 124900 | 1536628860 | 9410 | 9410 | 9410 | 9400 | 512 |
| 408 | 20230703 | 124800 | 1531810960 | 9410 | 9400 | 9410 | 9400 | 1001 |
| 409 | 20230703 | 124700 | 1522401550 | 9390 | 9390 | 9390 | 9390 | 528 |
| 410 | 20230703 | 124600 | 1517443630 | 9380 | 9380 | 9380 | 9380 | 35 |
| 411 | 20230703 | 124500 | 1517115330 | 9380 | 9390 | 9390 | 9380 | 370 |
| 412 | 20230703 | 124400 | 1513643530 | 9390 | 9390 | 9390 | 9390 | 9 |
| 413 | 20230703 | 124300 | 1513559020 | 9390 | 9390 | 9390 | 9380 | 25 |
| 414 | 20230703 | 124200 | 1513324460 | 9390 | 9390 | 9390 | 9390 | 181 |
| 415 | 20230703 | 124100 | 1511624870 | 9380 | 9390 | 9390 | 9380 | 167 |
| 416 | 20230703 | 124000 | 1510056760 | 9390 | 9390 | 9390 | 9390 | 42 |
| 417 | 20230703 | 123900 | 1509662380 | 9390 | 9390 | 9390 | 9390 | 23 |
| 418 | 20230703 | 123800 | 1509446410 | 9380 | 9380 | 9390 | 9380 | 15 |
| 419 | 20230703 | 123700 | 1509305670 | 9380 | 9390 | 9390 | 9380 | 93 |
| 420 | 20230703 | 123600 | 1508432500 | 9380 | 9400 | 9400 | 9380 | 129 |
| 421 | 20230703 | 123500 | 1507221140 | 9400 | 9390 | 9400 | 9390 | 47 |
| 422 | 20230703 | 123400 | 1506779760 | 9390 | 9380 | 9390 | 9380 | 360 |
| 423 | 20230703 | 123300 | 1503400960 | 9380 | 9380 | 9380 | 9380 | 475 |
| 424 | 20230703 | 123200 | 1498945460 | 9390 | 9390 | 9400 | 9380 | 525 |
| 425 | 20230703 | 123100 | 1494015570 | 9400 | 9400 | 9400 | 9400 | 10 |
| 426 | 20230703 | 123000 | 1493921570 | 9390 | 9390 | 9390 | 9380 | 534 |
| 427 | 20230703 | 122900 | 1488907400 | 9390 | 9390 | 9390 | 9390 | 125 |
| 428 | 20230703 | 122800 | 1487733650 | 9380 | 9390 | 9390 | 9380 | 11 |
| 429 | 20230703 | 122700 | 1487630370 | 9380 | 9380 | 9390 | 9380 | 100 |
| 430 | 20230703 | 122600 | 1486692360 | 9390 | 9390 | 9390 | 9390 | 34 |
| 431 | 20230703 | 122500 | 1486373100 | 9390 | 9380 | 9390 | 9380 | 61 |
| 432 | 20230703 | 122400 | 1485800890 | 9380 | 9380 | 9380 | 9380 | 38 |
| 433 | 20230703 | 122300 | 1485444450 | 9380 | 9380 | 9380 | 9380 | 320 |
| 434 | 20230703 | 122200 | 1482442850 | 9380 | 9380 | 9380 | 9380 | 61 |
| 435 | 20230703 | 122100 | 1481870670 | 9380 | 9380 | 9380 | 9380 | 447 |
| 436 | 20230703 | 122000 | 1477677810 | 9380 | 9390 | 9390 | 9380 | 220 |
| 437 | 20230703 | 121900 | 1475612080 | 9390 | 9380 | 9390 | 9380 | 230 |
| 438 | 20230703 | 121800 | 1473454180 | 9400 | 9400 | 9400 | 9400 | 50 |
| 439 | 20230703 | 121700 | 1472984180 | 9400 | 9400 | 9400 | 9400 | 4 |
| 440 | 20230703 | 121600 | 1472946580 | 9380 | 9390 | 9390 | 9380 | 2217 |
| 441 | 20230703 | 121500 | 1452138410 | 9390 | 9400 | 9400 | 9390 | 326 |
| 442 | 20230703 | 121400 | 1449076140 | 9400 | 9410 | 9410 | 9400 | 5207 |
| 443 | 20230703 | 121300 | 1400115580 | 9410 | 9410 | 9410 | 9410 | 537 |
| 444 | 20230703 | 121200 | 1395062410 | 9410 | 9410 | 9410 | 9410 | 11 |
| 445 | 20230703 | 121100 | 1394958900 | 9410 | 9410 | 9410 | 9410 | 4 |
| 446 | 20230703 | 121000 | 1394921260 | 9410 | 9410 | 9410 | 9410 | 484 |
| 447 | 20230703 | 120900 | 1390366820 | 9410 | 9410 | 9410 | 9410 | 0 |
| 448 | 20230703 | 120800 | 1390366820 | 9410 | 9410 | 9410 | 9410 | 11 |
| 449 | 20230703 | 120700 | 1390263310 | 9420 | 9410 | 9420 | 9400 | 381 |
| 450 | 20230703 | 120600 | 1386677980 | 9410 | 9410 | 9410 | 9410 | 112 |
| 451 | 20230703 | 120500 | 1385624060 | 9410 | 9410 | 9410 | 9410 | 1 |
| 452 | 20230703 | 120400 | 1385614650 | 9410 | 9410 | 9410 | 9410 | 120 |
| 453 | 20230703 | 120300 | 1384485450 | 9410 | 9410 | 9410 | 9410 | 679 |
| 454 | 20230703 | 120200 | 1378096060 | 9400 | 9420 | 9420 | 9400 | 151 |
| 455 | 20230703 | 120100 | 1376675150 | 9420 | 9410 | 9420 | 9410 | 152 |
| 456 | 20230703 | 120000 | 1375243330 | 9420 | 9410 | 9420 | 9400 | 132 |
| 457 | 20230703 | 115900 | 1374000770 | 9410 | 9410 | 9410 | 9410 | 99 |
| 458 | 20230703 | 115800 | 1373069180 | 9410 | 9410 | 9410 | 9410 | 125 |
| 459 | 20230703 | 115700 | 1371892930 | 9410 | 9410 | 9410 | 9410 | 318 |
| 460 | 20230703 | 115600 | 1368900550 | 9410 | 9410 | 9410 | 9410 | 125 |
| 461 | 20230703 | 115500 | 1367724300 | 9410 | 9400 | 9410 | 9400 | 157 |
| 462 | 20230703 | 115400 | 1366246940 | 9410 | 9410 | 9410 | 9410 | 399 |
| 463 | 20230703 | 115300 | 1362492350 | 9410 | 9410 | 9410 | 9410 | 295 |
| 464 | 20230703 | 115200 | 1359716400 | 9410 | 9410 | 9410 | 9410 | 11 |
| 465 | 20230703 | 115100 | 1359612890 | 9410 | 9410 | 9410 | 9400 | 117 |
| 466 | 20230703 | 115000 | 1358512020 | 9410 | 9410 | 9410 | 9400 | 349 |
| 467 | 20230703 | 114900 | 1355228480 | 9410 | 9410 | 9410 | 9410 | 408 |
| 468 | 20230703 | 114800 | 1351389200 | 9420 | 9420 | 9420 | 9410 | 107 |
| 469 | 20230703 | 114700 | 1350381350 | 9410 | 9420 | 9420 | 9410 | 20 |
| 470 | 20230703 | 114600 | 1350193110 | 9410 | 9420 | 9420 | 9410 | 384 |
| 471 | 20230703 | 114500 | 1346579530 | 9420 | 9420 | 9420 | 9420 | 306 |
| 472 | 20230703 | 114400 | 1343697010 | 9420 | 9420 | 9420 | 9420 | 73 |
| 473 | 20230703 | 114300 | 1343009350 | 9420 | 9420 | 9420 | 9400 | 315 |
| 474 | 20230703 | 114200 | 1340042230 | 9400 | 9400 | 9400 | 9400 | 118 |
| 475 | 20230703 | 114100 | 1338933030 | 9400 | 9410 | 9410 | 9400 | 218 |
| 476 | 20230703 | 114000 | 1336883290 | 9410 | 9410 | 9410 | 9410 | 1305 |
| 477 | 20230703 | 113900 | 1324603240 | 9420 | 9420 | 9420 | 9410 | 533 |
| 478 | 20230703 | 113800 | 1319582580 | 9420 | 9410 | 9420 | 9410 | 9 |
| 479 | 20230703 | 113700 | 1319497820 | 9420 | 9420 | 9420 | 9410 | 147 |
| 480 | 20230703 | 113600 | 1318114530 | 9410 | 9420 | 9420 | 9410 | 248 |
| 481 | 20230703 | 113500 | 1315779670 | 9420 | 9410 | 9420 | 9410 | 1494 |
| 482 | 20230703 | 113400 | 1301712890 | 9420 | 9410 | 9420 | 9410 | 60 |
| 483 | 20230703 | 113300 | 1301148190 | 9410 | 9410 | 9410 | 9410 | 1 |
| 484 | 20230703 | 113200 | 1301138780 | 9410 | 9420 | 9420 | 9410 | 24 |
| 485 | 20230703 | 113100 | 1300912730 | 9420 | 9420 | 9420 | 9420 | 60 |
| 486 | 20230703 | 113000 | 1300347530 | 9420 | 9420 | 9420 | 9420 | 16 |
| 487 | 20230703 | 112900 | 1300196810 | 9420 | 9410 | 9420 | 9410 | 101 |
| 488 | 20230703 | 112800 | 1299245490 | 9420 | 9420 | 9420 | 9410 | 158 |
| 489 | 20230703 | 112700 | 1297758620 | 9420 | 9410 | 9420 | 9410 | 160 |
| 490 | 20230703 | 112600 | 1296252010 | 9420 | 9420 | 9420 | 9410 | 23 |
| 491 | 20230703 | 112500 | 1296035370 | 9420 | 9410 | 9420 | 9410 | 86 |
| 492 | 20230703 | 112400 | 1295225460 | 9420 | 9420 | 9420 | 9420 | 3 |
| 493 | 20230703 | 112300 | 1295197200 | 9420 | 9420 | 9420 | 9420 | 91 |
| 494 | 20230703 | 112200 | 1294339980 | 9420 | 9410 | 9420 | 9410 | 17 |
| 495 | 20230703 | 112100 | 1294179850 | 9420 | 9420 | 9420 | 9420 | 107 |
| 496 | 20230703 | 112000 | 1293171910 | 9420 | 9420 | 9420 | 9410 | 178 |
| 497 | 20230703 | 111900 | 1291495250 | 9420 | 9410 | 9420 | 9410 | 30 |
| 498 | 20230703 | 111800 | 1291212660 | 9420 | 9420 | 9420 | 9420 | 18 |
| 499 | 20230703 | 111700 | 1291043100 | 9420 | 9410 | 9430 | 9410 | 1218 |
| 500 | 20230703 | 111600 | 1279559560 | 9410 | 9430 | 9430 | 9410 | 1509 |
| 501 | 20230703 | 111500 | 1265349560 | 9430 | 9430 | 9430 | 9420 | 182 |
| 502 | 20230703 | 111400 | 1263635100 | 9420 | 9420 | 9420 | 9420 | 171 |
| 503 | 20230703 | 111300 | 1262024280 | 9420 | 9430 | 9430 | 9420 | 8 |
| 504 | 20230703 | 111200 | 1261948890 | 9420 | 9420 | 9420 | 9420 | 0 |
| 505 | 20230703 | 111100 | 1261948890 | 9420 | 9420 | 9420 | 9420 | 570 |
| 506 | 20230703 | 111000 | 1256579490 | 9420 | 9420 | 9420 | 9420 | 15 |
| 507 | 20230703 | 110900 | 1256438190 | 9410 | 9410 | 9410 | 9400 | 731 |
| 508 | 20230703 | 110800 | 1249559680 | 9410 | 9410 | 9410 | 9410 | 1682 |
| 509 | 20230703 | 110700 | 1233732060 | 9410 | 9420 | 9420 | 9410 | 36 |
| 510 | 20230703 | 110600 | 1233392960 | 9420 | 9420 | 9420 | 9410 | 68 |
| 511 | 20230703 | 110500 | 1232752620 | 9420 | 9420 | 9420 | 9410 | 147 |
| 512 | 20230703 | 110400 | 1231367970 | 9420 | 9410 | 9420 | 9410 | 2 |
| 513 | 20230703 | 110300 | 1231349140 | 9420 | 9430 | 9430 | 9420 | 163 |
| 514 | 20230703 | 110200 | 1229813130 | 9430 | 9420 | 9430 | 9420 | 24 |
| 515 | 20230703 | 110100 | 1229586970 | 9430 | 9430 | 9430 | 9430 | 115 |
| 516 | 20230703 | 110000 | 1228502520 | 9420 | 9420 | 9420 | 9420 | 716 |
| 517 | 20230703 | 105900 | 1221757800 | 9420 | 9420 | 9420 | 9410 | 11 |
| 518 | 20230703 | 105800 | 1221654200 | 9410 | 9420 | 9420 | 9410 | 105 |
| 519 | 20230703 | 105700 | 1220665150 | 9420 | 9450 | 9450 | 9410 | 3 |
| 520 | 20230703 | 105600 | 1220636870 | 9450 | 9420 | 9450 | 9420 | 81 |
| 521 | 20230703 | 105500 | 1219873490 | 9410 | 9420 | 9420 | 9410 | 301 |
| 522 | 20230703 | 105400 | 1217039450 | 9450 | 9420 | 9450 | 9420 | 1631 |
| 523 | 20230703 | 105300 | 1201649800 | 9420 | 9420 | 9420 | 9400 | 1128 |
| 524 | 20230703 | 105200 | 1191032280 | 9430 | 9420 | 9430 | 9420 | 725 |
| 525 | 20230703 | 105100 | 1184201080 | 9430 | 9420 | 9430 | 9400 | 1031 |
| 526 | 20230703 | 105000 | 1174483920 | 9420 | 9400 | 9420 | 9400 | 693 |
| 527 | 20230703 | 104900 | 1167965950 | 9400 | 9410 | 9410 | 9400 | 2560 |
| 528 | 20230703 | 104800 | 1143899990 | 9410 | 9410 | 9420 | 9410 | 317 |
| 529 | 20230703 | 104700 | 1140916690 | 9400 | 9390 | 9400 | 9390 | 471 |
| 530 | 20230703 | 104600 | 1136489980 | 9390 | 9420 | 9420 | 9390 | 1006 |
| 531 | 20230703 | 104500 | 1127042050 | 9420 | 9420 | 9420 | 9420 | 25 |
| 532 | 20230703 | 104400 | 1126806550 | 9390 | 9400 | 9400 | 9390 | 100 |
| 533 | 20230703 | 104300 | 1125867220 | 9400 | 9410 | 9410 | 9400 | 1329 |
| 534 | 20230703 | 104200 | 1113373220 | 9410 | 9410 | 9410 | 9410 | 555 |
| 535 | 20230703 | 104100 | 1108150670 | 9410 | 9410 | 9430 | 9410 | 27 |
| 536 | 20230703 | 104000 | 1107896400 | 9410 | 9410 | 9410 | 9410 | 17 |
| 537 | 20230703 | 103900 | 1107736430 | 9410 | 9420 | 9430 | 9410 | 673 |
| 538 | 20230703 | 103800 | 1101398260 | 9420 | 9420 | 9420 | 9410 | 647 |
| 539 | 20230703 | 103700 | 1095303540 | 9420 | 9430 | 9430 | 9420 | 135 |
| 540 | 20230703 | 103600 | 1094030580 | 9430 | 9430 | 9430 | 9430 | 90 |
| 541 | 20230703 | 103500 | 1093181880 | 9430 | 9420 | 9430 | 9420 | 34 |
| 542 | 20230703 | 103400 | 1092861370 | 9430 | 9430 | 9430 | 9430 | 466 |
| 543 | 20230703 | 103300 | 1088466990 | 9430 | 9430 | 9430 | 9430 | 76 |
| 544 | 20230703 | 103200 | 1087750310 | 9430 | 9440 | 9440 | 9430 | 360 |
| 545 | 20230703 | 103100 | 1084355200 | 9440 | 9440 | 9440 | 9430 | 229 |
| 546 | 20230703 | 103000 | 1082195620 | 9430 | 9430 | 9440 | 9430 | 536 |
| 547 | 20230703 | 102900 | 1077138010 | 9440 | 9430 | 9440 | 9430 | 110 |
| 548 | 20230703 | 102800 | 1076099630 | 9440 | 9440 | 9440 | 9440 | 537 |
| 549 | 20230703 | 102700 | 1071030350 | 9440 | 9470 | 9470 | 9440 | 1524 |
| 550 | 20230703 | 102600 | 1056639910 | 9470 | 9450 | 9470 | 9450 | 309 |
| 551 | 20230703 | 102500 | 1053714940 | 9450 | 9450 | 9450 | 9450 | 16 |
| 552 | 20230703 | 102400 | 1053563740 | 9440 | 9440 | 9440 | 9430 | 415 |
| 553 | 20230703 | 102300 | 1049646290 | 9440 | 9450 | 9450 | 9440 | 222 |
| 554 | 20230703 | 102200 | 1047550410 | 9450 | 9450 | 9450 | 9450 | 262 |
| 555 | 20230703 | 102100 | 1045074510 | 9440 | 9440 | 9440 | 9440 | 10 |
| 556 | 20230703 | 102000 | 1044980110 | 9440 | 9450 | 9450 | 9440 | 796 |
| 557 | 20230703 | 101900 | 1037457920 | 9450 | 9430 | 9450 | 9430 | 15 |
| 558 | 20230703 | 101800 | 1037316230 | 9440 | 9420 | 9440 | 9420 | 123 |
| 559 | 20230703 | 101700 | 1036156870 | 9420 | 9420 | 9420 | 9420 | 64 |
| 560 | 20230703 | 101600 | 1035553990 | 9420 | 9410 | 9420 | 9410 | 106 |
| 561 | 20230703 | 101500 | 1034555480 | 9420 | 9420 | 9420 | 9420 | 29 |
| 562 | 20230703 | 101400 | 1034282300 | 9430 | 9430 | 9430 | 9430 | 106 |
| 563 | 20230703 | 101300 | 1033282720 | 9440 | 9420 | 9440 | 9420 | 530 |
| 564 | 20230703 | 101200 | 1028280120 | 9400 | 9390 | 9450 | 9390 | 2065 |
| 565 | 20230703 | 101100 | 1008860750 | 9400 | 9410 | 9410 | 9400 | 3339 |
| 566 | 20230703 | 101000 | 977458920 | 9410 | 9420 | 9440 | 9410 | 1604 |
| 567 | 20230703 | 100900 | 962329440 | 9420 | 9420 | 9420 | 9410 | 339 |
| 568 | 20230703 | 100800 | 959138270 | 9420 | 9430 | 9430 | 9420 | 188 |
| 569 | 20230703 | 100700 | 957365790 | 9410 | 9440 | 9440 | 9400 | 1921 |
| 570 | 20230703 | 100600 | 939282490 | 9440 | 9450 | 9450 | 9420 | 600 |
| 571 | 20230703 | 100500 | 933618860 | 9430 | 9450 | 9450 | 9430 | 920 |
| 572 | 20230703 | 100400 | 924943160 | 9450 | 9460 | 9470 | 9440 | 1674 |
| 573 | 20230703 | 100300 | 909128660 | 9460 | 9460 | 9470 | 9460 | 494 |
| 574 | 20230703 | 100200 | 904452670 | 9460 | 9460 | 9460 | 9450 | 892 |
| 575 | 20230703 | 100100 | 896014380 | 9460 | 9460 | 9460 | 9440 | 205 |
| 576 | 20230703 | 100000 | 894075260 | 9460 | 9450 | 9460 | 9440 | 214 |
| 577 | 20230703 | 095900 | 892051450 | 9450 | 9450 | 9460 | 9450 | 744 |
| 578 | 20230703 | 095800 | 885020440 | 9460 | 9450 | 9460 | 9450 | 13 |
| 579 | 20230703 | 095700 | 884897470 | 9450 | 9460 | 9460 | 9450 | 173 |
| 580 | 20230703 | 095600 | 883260920 | 9450 | 9450 | 9460 | 9450 | 266 |
| 581 | 20230703 | 095500 | 880744750 | 9460 | 9450 | 9460 | 9450 | 1090 |
| 582 | 20230703 | 095400 | 870444040 | 9450 | 9450 | 9450 | 9450 | 279 |
| 583 | 20230703 | 095300 | 867807490 | 9460 | 9460 | 9460 | 9460 | 516 |
| 584 | 20230703 | 095200 | 862926130 | 9460 | 9470 | 9470 | 9460 | 869 |
| 585 | 20230703 | 095100 | 854705380 | 9490 | 9490 | 9490 | 9470 | 923 |
| 586 | 20230703 | 095000 | 845953580 | 9500 | 9480 | 9500 | 9480 | 875 |
| 587 | 20230703 | 094900 | 837649730 | 9480 | 9480 | 9490 | 9480 | 239 |
| 588 | 20230703 | 094800 | 835383460 | 9490 | 9500 | 9500 | 9470 | 452 |
| 589 | 20230703 | 094700 | 831094460 | 9490 | 9490 | 9490 | 9480 | 173 |
| 590 | 20230703 | 094600 | 829452710 | 9490 | 9470 | 9490 | 9460 | 2906 |
| 591 | 20230703 | 094500 | 801931670 | 9470 | 9480 | 9480 | 9470 | 1041 |
| 592 | 20230703 | 094400 | 792072300 | 9470 | 9480 | 9480 | 9470 | 652 |
| 593 | 20230703 | 094300 | 785893280 | 9480 | 9490 | 9490 | 9480 | 409 |
| 594 | 20230703 | 094200 | 782014920 | 9480 | 9480 | 9480 | 9450 | 2123 |
| 595 | 20230703 | 094100 | 761938920 | 9470 | 9470 | 9470 | 9450 | 1654 |
| 596 | 20230703 | 094000 | 746280630 | 9460 | 9470 | 9480 | 9460 | 2833 |
| 597 | 20230703 | 093900 | 719451010 | 9480 | 9480 | 9480 | 9480 | 117 |
| 598 | 20230703 | 093800 | 718341850 | 9480 | 9510 | 9510 | 9480 | 2330 |
| 599 | 20230703 | 093700 | 696238900 | 9510 | 9490 | 9510 | 9490 | 319 |
| 600 | 20230703 | 093600 | 693207060 | 9490 | 9520 | 9520 | 9490 | 222 |
| 601 | 20230703 | 093500 | 691096630 | 9520 | 9480 | 9530 | 9470 | 5838 |
| 602 | 20230703 | 093400 | 635611330 | 9480 | 9480 | 9490 | 9480 | 1113 |
| 603 | 20230703 | 093300 | 625057320 | 9490 | 9490 | 9500 | 9490 | 1235 |
| 604 | 20230703 | 093200 | 613336710 | 9490 | 9500 | 9500 | 9490 | 1296 |
| 605 | 20230703 | 093100 | 601025560 | 9500 | 9500 | 9500 | 9490 | 692 |
| 606 | 20230703 | 093000 | 594452600 | 9490 | 9500 | 9500 | 9490 | 378 |
| 607 | 20230703 | 092900 | 590862380 | 9490 | 9490 | 9500 | 9490 | 580 |
| 608 | 20230703 | 092800 | 585355590 | 9500 | 9490 | 9500 | 9480 | 4654 |
| 609 | 20230703 | 092700 | 541170250 | 9490 | 9490 | 9500 | 9480 | 3097 |
| 610 | 20230703 | 092600 | 511770530 | 9490 | 9480 | 9490 | 9470 | 1146 |
| 611 | 20230703 | 092500 | 500913440 | 9480 | 9460 | 9480 | 9460 | 956 |
| 612 | 20230703 | 092400 | 491854750 | 9450 | 9450 | 9460 | 9450 | 748 |
| 613 | 20230703 | 092300 | 484786110 | 9470 | 9440 | 9480 | 9440 | 4656 |
| 614 | 20230703 | 092200 | 440734890 | 9440 | 9450 | 9450 | 9420 | 3040 |
| 615 | 20230703 | 092100 | 412023130 | 9450 | 9470 | 9470 | 9440 | 1208 |
| 616 | 20230703 | 092000 | 400592650 | 9470 | 9430 | 9470 | 9430 | 3369 |
| 617 | 20230703 | 091900 | 368765410 | 9430 | 9420 | 9430 | 9410 | 637 |
| 618 | 20230703 | 091800 | 362763530 | 9410 | 9400 | 9420 | 9400 | 703 |
| 619 | 20230703 | 091700 | 356148840 | 9410 | 9410 | 9420 | 9400 | 971 |
| 620 | 20230703 | 091600 | 347005230 | 9410 | 9370 | 9410 | 9360 | 666 |
| 621 | 20230703 | 091500 | 340751320 | 9390 | 9360 | 9390 | 9360 | 2615 |
| 622 | 20230703 | 091400 | 316259440 | 9370 | 9360 | 9370 | 9360 | 616 |
| 623 | 20230703 | 091300 | 310489120 | 9360 | 9380 | 9380 | 9360 | 114 |
| 624 | 20230703 | 091200 | 309422040 | 9380 | 9400 | 9400 | 9370 | 1827 |
| 625 | 20230703 | 091100 | 292265630 | 9400 | 9370 | 9410 | 9370 | 2885 |
| 626 | 20230703 | 091000 | 265154920 | 9370 | 9330 | 9370 | 9330 | 2885 |
| 627 | 20230703 | 090900 | 238179380 | 9330 | 9330 | 9340 | 9320 | 476 |
| 628 | 20230703 | 090800 | 233735250 | 9320 | 9320 | 9350 | 9320 | 1067 |
| 629 | 20230703 | 090700 | 223789610 | 9320 | 9360 | 9360 | 9320 | 2038 |
| 630 | 20230703 | 090600 | 204763980 | 9370 | 9360 | 9370 | 9350 | 798 |
| 631 | 20230703 | 090500 | 197288240 | 9360 | 9350 | 9360 | 9340 | 1078 |
| 632 | 20230703 | 090400 | 187208150 | 9350 | 9330 | 9350 | 9330 | 1478 |
| 633 | 20230703 | 090300 | 173408850 | 9330 | 9330 | 9330 | 9320 | 1036 |
| 634 | 20230703 | 090200 | 163746980 | 9330 | 9280 | 9330 | 9280 | 5243 |
| 635 | 20230703 | 090100 | 114945460 | 9290 | 9300 | 9340 | 9290 | 6079 |
| 636 | 20230703 | 090000 | 58381180 | 9300 | 9340 | 9340 | 9300 | 6054 |