29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 184800 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 1400 |
| 3 | 20230712 | 184700 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 4 | 20230712 | 184600 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 5 | 20230712 | 184500 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 6 | 20230712 | 184400 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 7 | 20230712 | 184300 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 8 | 20230712 | 184200 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 9 | 20230712 | 184100 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 10 | 20230712 | 184000 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 11 | 20230712 | 183900 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 12 | 20230712 | 183800 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 13 | 20230712 | 183700 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 14 | 20230712 | 183600 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 15 | 20230712 | 183500 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 16 | 20230712 | 183400 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 17 | 20230712 | 183300 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 18 | 20230712 | 183200 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 19 | 20230712 | 183100 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 20 | 20230712 | 183000 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 21 | 20230712 | 182900 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 22 | 20230712 | 182800 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 23 | 20230712 | 182700 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 24 | 20230712 | 182600 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 25 | 20230712 | 182500 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 26 | 20230712 | 182400 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 27 | 20230712 | 182300 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 28 | 20230712 | 182200 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 29 | 20230712 | 182100 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 30 | 20230712 | 182000 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 31 | 20230712 | 181900 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 32 | 20230712 | 181800 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 1400 |
| 33 | 20230712 | 181700 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 34 | 20230712 | 181600 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 35 | 20230712 | 181500 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 36 | 20230712 | 181400 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 37 | 20230712 | 181300 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 38 | 20230712 | 181200 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 39 | 20230712 | 181100 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 40 | 20230712 | 181000 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 41 | 20230712 | 180900 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 42 | 20230712 | 180800 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 43 | 20230712 | 180700 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 44 | 20230712 | 180600 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 45 | 20230712 | 180500 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 46 | 20230712 | 180400 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 47 | 20230712 | 180300 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 48 | 20230712 | 180200 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 49 | 20230712 | 180100 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 50 | 20230712 | 180000 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 51 | 20230712 | 175900 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 52 | 20230712 | 175800 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 53 | 20230712 | 175700 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 54 | 20230712 | 175600 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 55 | 20230712 | 175500 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 56 | 20230712 | 175400 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 57 | 20230712 | 175300 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 58 | 20230712 | 175200 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 59 | 20230712 | 175100 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 60 | 20230712 | 175000 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 61 | 20230712 | 174900 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 62 | 20230712 | 174800 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 1400 |
| 63 | 20230712 | 174700 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 64 | 20230712 | 174600 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 65 | 20230712 | 174500 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 66 | 20230712 | 174400 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 67 | 20230712 | 174300 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 68 | 20230712 | 174200 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 69 | 20230712 | 174100 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 70 | 20230712 | 174000 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 71 | 20230712 | 173900 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 72 | 20230712 | 173800 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 73 | 20230712 | 173700 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 74 | 20230712 | 173600 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 75 | 20230712 | 173500 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 76 | 20230712 | 173400 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 77 | 20230712 | 173300 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 78 | 20230712 | 173200 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 79 | 20230712 | 173100 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 80 | 20230712 | 173000 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 81 | 20230712 | 172900 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 82 | 20230712 | 172800 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 83 | 20230712 | 172700 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 84 | 20230712 | 172600 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 85 | 20230712 | 172500 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 86 | 20230712 | 172400 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 87 | 20230712 | 172300 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 88 | 20230712 | 172200 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 89 | 20230712 | 172100 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 90 | 20230712 | 172000 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 91 | 20230712 | 171900 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 92 | 20230712 | 171800 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 1400 |
| 93 | 20230712 | 171700 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 94 | 20230712 | 171600 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 95 | 20230712 | 171500 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 96 | 20230712 | 171400 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 97 | 20230712 | 171300 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 98 | 20230712 | 171200 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 99 | 20230712 | 171100 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 100 | 20230712 | 171000 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 101 | 20230712 | 170900 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 102 | 20230712 | 170800 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 103 | 20230712 | 170700 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 104 | 20230712 | 170600 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 105 | 20230712 | 170500 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 106 | 20230712 | 170400 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 107 | 20230712 | 170300 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 108 | 20230712 | 170200 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 109 | 20230712 | 170100 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 110 | 20230712 | 170000 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 111 | 20230712 | 165900 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 112 | 20230712 | 165800 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 113 | 20230712 | 165700 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 114 | 20230712 | 165600 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 115 | 20230712 | 165500 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 116 | 20230712 | 165400 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 117 | 20230712 | 165300 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 118 | 20230712 | 165200 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 119 | 20230712 | 165100 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 120 | 20230712 | 165000 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 121 | 20230712 | 164900 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 122 | 20230712 | 164800 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 1400 |
| 123 | 20230712 | 164700 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 124 | 20230712 | 164600 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 125 | 20230712 | 164500 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 126 | 20230712 | 164400 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 127 | 20230712 | 164300 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 128 | 20230712 | 164200 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 129 | 20230712 | 164100 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 130 | 20230712 | 164000 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 131 | 20230712 | 163900 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 132 | 20230712 | 163800 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 133 | 20230712 | 163700 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 134 | 20230712 | 163600 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 135 | 20230712 | 163500 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 136 | 20230712 | 163400 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 137 | 20230712 | 163300 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 138 | 20230712 | 163200 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 139 | 20230712 | 163100 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 140 | 20230712 | 163000 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 141 | 20230712 | 162900 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 142 | 20230712 | 162800 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 143 | 20230712 | 162700 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 144 | 20230712 | 162600 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 145 | 20230712 | 162500 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 146 | 20230712 | 162400 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 147 | 20230712 | 162300 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 148 | 20230712 | 162200 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 149 | 20230712 | 162100 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 150 | 20230712 | 162000 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 151 | 20230712 | 161900 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 152 | 20230712 | 161800 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 1400 |
| 153 | 20230712 | 161700 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 154 | 20230712 | 161600 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 155 | 20230712 | 161500 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 156 | 20230712 | 161400 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 157 | 20230712 | 161300 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 158 | 20230712 | 161200 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 159 | 20230712 | 161100 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 160 | 20230712 | 161000 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 161 | 20230712 | 160900 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 162 | 20230712 | 160800 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 163 | 20230712 | 160700 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 164 | 20230712 | 160600 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 165 | 20230712 | 160500 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 166 | 20230712 | 160400 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 167 | 20230712 | 160300 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 168 | 20230712 | 160200 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 169 | 20230712 | 160100 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 170 | 20230712 | 160000 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 171 | 20230712 | 155900 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 172 | 20230712 | 155800 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 173 | 20230712 | 155700 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 174 | 20230712 | 155600 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 175 | 20230712 | 155500 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 176 | 20230712 | 155400 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 177 | 20230712 | 155300 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 178 | 20230712 | 155200 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 179 | 20230712 | 155100 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 180 | 20230712 | 155000 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 181 | 20230712 | 154900 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 182 | 20230712 | 154800 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 1400 |
| 183 | 20230712 | 154700 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 184 | 20230712 | 154600 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 185 | 20230712 | 154500 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 186 | 20230712 | 154400 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 187 | 20230712 | 154300 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 188 | 20230712 | 154200 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 189 | 20230712 | 154100 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 190 | 20230712 | 154000 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 191 | 20230712 | 153900 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 192 | 20230712 | 153800 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 193 | 20230712 | 153700 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 194 | 20230712 | 153600 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 195 | 20230712 | 153500 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 196 | 20230712 | 153400 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 197 | 20230712 | 153300 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 198 | 20230712 | 153200 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 199 | 20230712 | 153100 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 0 |
| 200 | 20230712 | 153000 | 1087917140 | 7480 | 7480 | 7480 | 7480 | 1400 |
| 201 | 20230712 | 152900 | 1077445140 | 7440 | 7440 | 7440 | 7440 | 0 |
| 202 | 20230712 | 152800 | 1077445140 | 7440 | 7440 | 7440 | 7440 | 0 |
| 203 | 20230712 | 152700 | 1077445140 | 7440 | 7440 | 7440 | 7440 | 0 |
| 204 | 20230712 | 152600 | 1077445140 | 7440 | 7440 | 7440 | 7440 | 0 |
| 205 | 20230712 | 152500 | 1077445140 | 7440 | 7440 | 7440 | 7440 | 0 |
| 206 | 20230712 | 152400 | 1077445140 | 7440 | 7440 | 7440 | 7440 | 0 |
| 207 | 20230712 | 152300 | 1077445140 | 7440 | 7440 | 7440 | 7440 | 0 |
| 208 | 20230712 | 152200 | 1077445140 | 7440 | 7440 | 7440 | 7440 | 0 |
| 209 | 20230712 | 152100 | 1077445140 | 7440 | 7440 | 7440 | 7440 | 0 |
| 210 | 20230712 | 152000 | 1077445140 | 7440 | 7440 | 7440 | 7440 | 0 |
| 211 | 20230712 | 151900 | 1077445140 | 7440 | 7470 | 7480 | 7430 | 4313 |
| 212 | 20230712 | 151800 | 1045286680 | 7460 | 7460 | 7460 | 7460 | 44 |
| 213 | 20230712 | 151700 | 1044958440 | 7460 | 7460 | 7460 | 7460 | 0 |
| 214 | 20230712 | 151600 | 1044958440 | 7460 | 7460 | 7470 | 7460 | 125 |
| 215 | 20230712 | 151500 | 1044025840 | 7460 | 7460 | 7480 | 7460 | 799 |
| 216 | 20230712 | 151400 | 1038059400 | 7450 | 7460 | 7460 | 7450 | 164 |
| 217 | 20230712 | 151300 | 1036837360 | 7460 | 7440 | 7460 | 7440 | 88 |
| 218 | 20230712 | 151200 | 1036181760 | 7430 | 7440 | 7440 | 7430 | 64 |
| 219 | 20230712 | 151100 | 1035706150 | 7430 | 7440 | 7440 | 7430 | 108 |
| 220 | 20230712 | 151000 | 1034903030 | 7440 | 7440 | 7440 | 7430 | 139 |
| 221 | 20230712 | 150900 | 1033869340 | 7430 | 7440 | 7440 | 7430 | 189 |
| 222 | 20230712 | 150800 | 1032463580 | 7450 | 7450 | 7450 | 7450 | 64 |
| 223 | 20230712 | 150700 | 1031986780 | 7440 | 7470 | 7470 | 7440 | 221 |
| 224 | 20230712 | 150600 | 1030340970 | 7440 | 7430 | 7450 | 7430 | 209 |
| 225 | 20230712 | 150500 | 1028786620 | 7430 | 7430 | 7430 | 7430 | 40 |
| 226 | 20230712 | 150400 | 1028489420 | 7430 | 7440 | 7440 | 7430 | 64 |
| 227 | 20230712 | 150300 | 1028013850 | 7440 | 7440 | 7440 | 7440 | 44 |
| 228 | 20230712 | 150200 | 1027686490 | 7440 | 7440 | 7440 | 7440 | 112 |
| 229 | 20230712 | 150100 | 1026853210 | 7430 | 7440 | 7440 | 7430 | 107 |
| 230 | 20230712 | 150000 | 1026058130 | 7440 | 7440 | 7440 | 7440 | 131 |
| 231 | 20230712 | 145900 | 1025083490 | 7440 | 7440 | 7440 | 7440 | 0 |
| 232 | 20230712 | 145800 | 1025083490 | 7440 | 7450 | 7450 | 7440 | 334 |
| 233 | 20230712 | 145700 | 1022596670 | 7440 | 7430 | 7440 | 7430 | 235 |
| 234 | 20230712 | 145600 | 1020848670 | 7440 | 7440 | 7440 | 7440 | 79 |
| 235 | 20230712 | 145500 | 1020260910 | 7440 | 7460 | 7460 | 7440 | 538 |
| 236 | 20230712 | 145400 | 1016257950 | 7460 | 7450 | 7460 | 7450 | 895 |
| 237 | 20230712 | 145300 | 1009590190 | 7450 | 7460 | 7460 | 7450 | 67 |
| 238 | 20230712 | 145200 | 1009090770 | 7450 | 7460 | 7460 | 7450 | 107 |
| 239 | 20230712 | 145100 | 1008293530 | 7450 | 7450 | 7460 | 7450 | 94 |
| 240 | 20230712 | 145000 | 1007593130 | 7460 | 7460 | 7460 | 7460 | 100 |
| 241 | 20230712 | 144900 | 1006847130 | 7450 | 7460 | 7460 | 7450 | 139 |
| 242 | 20230712 | 144800 | 1005810830 | 7460 | 7460 | 7460 | 7460 | 39 |
| 243 | 20230712 | 144700 | 1005519890 | 7470 | 7460 | 7470 | 7450 | 114 |
| 244 | 20230712 | 144600 | 1004668960 | 7450 | 7450 | 7450 | 7450 | 103 |
| 245 | 20230712 | 144500 | 1003901610 | 7460 | 7460 | 7460 | 7460 | 85 |
| 246 | 20230712 | 144400 | 1003267510 | 7460 | 7460 | 7460 | 7460 | 138 |
| 247 | 20230712 | 144300 | 1002238030 | 7460 | 7460 | 7460 | 7460 | 64 |
| 248 | 20230712 | 144200 | 1001760590 | 7460 | 7470 | 7470 | 7460 | 192 |
| 249 | 20230712 | 144100 | 1000326730 | 7470 | 7470 | 7470 | 7470 | 14 |
| 250 | 20230712 | 144000 | 1000222150 | 7470 | 7470 | 7470 | 7470 | 117 |
| 251 | 20230712 | 143900 | 999348160 | 7470 | 7470 | 7470 | 7470 | 84 |
| 252 | 20230712 | 143800 | 998720680 | 7490 | 7480 | 7490 | 7480 | 92 |
| 253 | 20230712 | 143700 | 998032030 | 7490 | 7500 | 7500 | 7490 | 89 |
| 254 | 20230712 | 143600 | 997364680 | 7500 | 7480 | 7500 | 7480 | 1394 |
| 255 | 20230712 | 143500 | 986917730 | 7460 | 7460 | 7460 | 7460 | 84 |
| 256 | 20230712 | 143400 | 986291090 | 7470 | 7460 | 7480 | 7460 | 720 |
| 257 | 20230712 | 143300 | 980907340 | 7460 | 7460 | 7460 | 7460 | 9 |
| 258 | 20230712 | 143200 | 980840200 | 7450 | 7460 | 7460 | 7450 | 124 |
| 259 | 20230712 | 143100 | 979915560 | 7450 | 7460 | 7460 | 7450 | 116 |
| 260 | 20230712 | 143000 | 979050840 | 7450 | 7450 | 7460 | 7450 | 89 |
| 261 | 20230712 | 142900 | 978387780 | 7450 | 7440 | 7450 | 7440 | 307 |
| 262 | 20230712 | 142800 | 976101780 | 7450 | 7450 | 7450 | 7440 | 181 |
| 263 | 20230712 | 142700 | 974754350 | 7450 | 7450 | 7450 | 7430 | 217 |
| 264 | 20230712 | 142600 | 973140340 | 7450 | 7450 | 7450 | 7440 | 1998 |
| 265 | 20230712 | 142500 | 958256250 | 7450 | 7450 | 7450 | 7450 | 181 |
| 266 | 20230712 | 142400 | 956907800 | 7480 | 7440 | 7480 | 7440 | 669 |
| 267 | 20230712 | 142300 | 951916880 | 7430 | 7430 | 7440 | 7430 | 488 |
| 268 | 20230712 | 142200 | 948290790 | 7430 | 7440 | 7440 | 7430 | 55 |
| 269 | 20230712 | 142100 | 947881890 | 7430 | 7430 | 7430 | 7430 | 40 |
| 270 | 20230712 | 142000 | 947584690 | 7440 | 7390 | 7440 | 7390 | 907 |
| 271 | 20230712 | 141900 | 940846970 | 7400 | 7400 | 7400 | 7400 | 90 |
| 272 | 20230712 | 141800 | 940180970 | 7390 | 7410 | 7410 | 7350 | 5190 |
| 273 | 20230712 | 141700 | 901929780 | 7410 | 7410 | 7410 | 7410 | 116 |
| 274 | 20230712 | 141600 | 901070220 | 7410 | 7410 | 7410 | 7410 | 142 |
| 275 | 20230712 | 141500 | 900018000 | 7410 | 7400 | 7410 | 7400 | 133 |
| 276 | 20230712 | 141400 | 899033370 | 7380 | 7380 | 7380 | 7380 | 120 |
| 277 | 20230712 | 141300 | 898147770 | 7390 | 7390 | 7390 | 7390 | 179 |
| 278 | 20230712 | 141200 | 896824960 | 7380 | 7380 | 7380 | 7380 | 40 |
| 279 | 20230712 | 141100 | 896529760 | 7380 | 7390 | 7390 | 7380 | 165 |
| 280 | 20230712 | 141000 | 895311490 | 7380 | 7390 | 7390 | 7380 | 169 |
| 281 | 20230712 | 140900 | 894063520 | 7380 | 7390 | 7390 | 7380 | 740 |
| 282 | 20230712 | 140800 | 888599670 | 7400 | 7400 | 7400 | 7400 | 129 |
| 283 | 20230712 | 140700 | 887645070 | 7400 | 7400 | 7400 | 7400 | 123 |
| 284 | 20230712 | 140600 | 886734870 | 7400 | 7380 | 7400 | 7380 | 107 |
| 285 | 20230712 | 140500 | 885943950 | 7380 | 7390 | 7390 | 7380 | 192 |
| 286 | 20230712 | 140400 | 884526110 | 7390 | 7400 | 7400 | 7390 | 102 |
| 287 | 20230712 | 140300 | 883772310 | 7380 | 7380 | 7380 | 7380 | 4 |
| 288 | 20230712 | 140200 | 883742790 | 7390 | 7390 | 7390 | 7390 | 247 |
| 289 | 20230712 | 140100 | 881917460 | 7390 | 7390 | 7390 | 7390 | 129 |
| 290 | 20230712 | 140000 | 880964150 | 7390 | 7400 | 7400 | 7390 | 955 |
| 291 | 20230712 | 135900 | 873898280 | 7400 | 7410 | 7410 | 7400 | 290 |
| 292 | 20230712 | 135800 | 871750020 | 7410 | 7410 | 7410 | 7410 | 65 |
| 293 | 20230712 | 135700 | 871268370 | 7410 | 7410 | 7410 | 7410 | 224 |
| 294 | 20230712 | 135600 | 869608530 | 7410 | 7410 | 7440 | 7410 | 186 |
| 295 | 20230712 | 135500 | 868228340 | 7410 | 7410 | 7410 | 7410 | 136 |
| 296 | 20230712 | 135400 | 867220580 | 7410 | 7410 | 7410 | 7410 | 102 |
| 297 | 20230712 | 135300 | 866464760 | 7400 | 7410 | 7410 | 7400 | 200 |
| 298 | 20230712 | 135200 | 864983970 | 7400 | 7400 | 7400 | 7400 | 194 |
| 299 | 20230712 | 135100 | 863548370 | 7390 | 7390 | 7390 | 7390 | 40 |
| 300 | 20230712 | 135000 | 863252770 | 7400 | 7390 | 7410 | 7390 | 954 |
| 301 | 20230712 | 134900 | 856189210 | 7390 | 7380 | 7390 | 7380 | 265 |
| 302 | 20230712 | 134800 | 854230960 | 7380 | 7380 | 7380 | 7380 | 624 |
| 303 | 20230712 | 134700 | 849625840 | 7380 | 7380 | 7380 | 7380 | 108 |
| 304 | 20230712 | 134600 | 848828800 | 7380 | 7390 | 7390 | 7370 | 396 |
| 305 | 20230712 | 134500 | 845906420 | 7390 | 7370 | 7390 | 7370 | 192 |
| 306 | 20230712 | 134400 | 844488850 | 7370 | 7380 | 7380 | 7370 | 104 |
| 307 | 20230712 | 134300 | 843721970 | 7380 | 7390 | 7400 | 7380 | 429 |
| 308 | 20230712 | 134200 | 840552570 | 7380 | 7380 | 7380 | 7380 | 211 |
| 309 | 20230712 | 134100 | 838995390 | 7380 | 7380 | 7380 | 7380 | 93 |
| 310 | 20230712 | 134000 | 838309050 | 7380 | 7380 | 7400 | 7380 | 148 |
| 311 | 20230712 | 133900 | 837216770 | 7380 | 7380 | 7380 | 7380 | 49 |
| 312 | 20230712 | 133800 | 836855150 | 7380 | 7390 | 7390 | 7380 | 491 |
| 313 | 20230712 | 133700 | 833231220 | 7380 | 7380 | 7400 | 7380 | 181 |
| 314 | 20230712 | 133600 | 831895400 | 7380 | 7380 | 7400 | 7380 | 111 |
| 315 | 20230712 | 133500 | 831076180 | 7380 | 7380 | 7380 | 7380 | 136 |
| 316 | 20230712 | 133400 | 830072500 | 7380 | 7380 | 7380 | 7380 | 57 |
| 317 | 20230712 | 133300 | 829651840 | 7370 | 7370 | 7370 | 7360 | 250 |
| 318 | 20230712 | 133200 | 827809660 | 7370 | 7370 | 7370 | 7370 | 154 |
| 319 | 20230712 | 133100 | 826674680 | 7370 | 7370 | 7370 | 7370 | 40 |
| 320 | 20230712 | 133000 | 826379880 | 7380 | 7370 | 7400 | 7370 | 162 |
| 321 | 20230712 | 132900 | 825184700 | 7370 | 7370 | 7370 | 7370 | 1526 |
| 322 | 20230712 | 132800 | 813938080 | 7370 | 7360 | 7380 | 7360 | 414 |
| 323 | 20230712 | 132700 | 810889740 | 7370 | 7380 | 7380 | 7370 | 429 |
| 324 | 20230712 | 132600 | 807727750 | 7400 | 7370 | 7400 | 7370 | 242 |
| 325 | 20230712 | 132500 | 805944150 | 7380 | 7350 | 7380 | 7350 | 247 |
| 326 | 20230712 | 132400 | 804125090 | 7360 | 7360 | 7400 | 7360 | 156 |
| 327 | 20230712 | 132300 | 802976850 | 7400 | 7360 | 7400 | 7340 | 3747 |
| 328 | 20230712 | 132200 | 775428250 | 7350 | 7390 | 7410 | 7350 | 953 |
| 329 | 20230712 | 132100 | 768411310 | 7370 | 7370 | 7370 | 7360 | 148 |
| 330 | 20230712 | 132000 | 767320910 | 7360 | 7370 | 7420 | 7360 | 1763 |
| 331 | 20230712 | 131900 | 754340570 | 7370 | 7410 | 7410 | 7370 | 2665 |
| 332 | 20230712 | 131800 | 734652680 | 7410 | 7420 | 7420 | 7410 | 476 |
| 333 | 20230712 | 131700 | 731123200 | 7420 | 7420 | 7420 | 7420 | 91 |
| 334 | 20230712 | 131600 | 730447980 | 7420 | 7430 | 7430 | 7420 | 107 |
| 335 | 20230712 | 131500 | 729653940 | 7420 | 7420 | 7420 | 7420 | 122 |
| 336 | 20230712 | 131400 | 728748700 | 7410 | 7400 | 7430 | 7400 | 159 |
| 337 | 20230712 | 131300 | 727570920 | 7400 | 7400 | 7400 | 7400 | 44 |
| 338 | 20230712 | 131200 | 727245320 | 7400 | 7390 | 7400 | 7390 | 203 |
| 339 | 20230712 | 131100 | 725744160 | 7460 | 7400 | 7460 | 7400 | 1000 |
| 340 | 20230712 | 131000 | 718294410 | 7380 | 7380 | 7380 | 7380 | 0 |
| 341 | 20230712 | 130900 | 718294410 | 7380 | 7380 | 7380 | 7380 | 166 |
| 342 | 20230712 | 130800 | 717069330 | 7380 | 7390 | 7390 | 7380 | 158 |
| 343 | 20230712 | 130700 | 715903190 | 7380 | 7380 | 7400 | 7380 | 96 |
| 344 | 20230712 | 130600 | 715194570 | 7370 | 7380 | 7410 | 7370 | 2434 |
| 345 | 20230712 | 130500 | 697234310 | 7380 | 7390 | 7390 | 7380 | 748 |
| 346 | 20230712 | 130400 | 691709230 | 7390 | 7410 | 7410 | 7390 | 3586 |
| 347 | 20230712 | 130300 | 665201000 | 7410 | 7420 | 7420 | 7410 | 132 |
| 348 | 20230712 | 130200 | 664222570 | 7420 | 7420 | 7420 | 7420 | 198 |
| 349 | 20230712 | 130100 | 662753410 | 7420 | 7420 | 7420 | 7420 | 86 |
| 350 | 20230712 | 130000 | 662115290 | 7420 | 7430 | 7460 | 7420 | 292 |
| 351 | 20230712 | 125900 | 659947630 | 7460 | 7460 | 7460 | 7460 | 2 |
| 352 | 20230712 | 125800 | 659932710 | 7430 | 7420 | 7440 | 7420 | 251 |
| 353 | 20230712 | 125700 | 658067990 | 7420 | 7450 | 7450 | 7420 | 89 |
| 354 | 20230712 | 125600 | 657406860 | 7450 | 7480 | 7490 | 7450 | 1078 |
| 355 | 20230712 | 125500 | 649336230 | 7450 | 7450 | 7450 | 7450 | 84 |
| 356 | 20230712 | 125400 | 648710430 | 7450 | 7440 | 7490 | 7440 | 1148 |
| 357 | 20230712 | 125300 | 640134610 | 7450 | 7440 | 7450 | 7430 | 164 |
| 358 | 20230712 | 125200 | 638914380 | 7490 | 7420 | 7490 | 7420 | 1018 |
| 359 | 20230712 | 125100 | 631304080 | 7410 | 7400 | 7420 | 7400 | 289 |
| 360 | 20230712 | 125000 | 629163200 | 7400 | 7410 | 7410 | 7400 | 81 |
| 361 | 20230712 | 124900 | 628563560 | 7410 | 7410 | 7410 | 7400 | 110 |
| 362 | 20230712 | 124800 | 627748850 | 7410 | 7410 | 7410 | 7410 | 133 |
| 363 | 20230712 | 124700 | 626763320 | 7410 | 7410 | 7410 | 7410 | 77 |
| 364 | 20230712 | 124600 | 626192750 | 7400 | 7420 | 7420 | 7400 | 229 |
| 365 | 20230712 | 124500 | 624496980 | 7410 | 7410 | 7410 | 7410 | 44 |
| 366 | 20230712 | 124400 | 624170940 | 7410 | 7410 | 7410 | 7400 | 137 |
| 367 | 20230712 | 124300 | 623155820 | 7420 | 7400 | 7420 | 7390 | 367 |
| 368 | 20230712 | 124200 | 620438440 | 7400 | 7390 | 7400 | 7390 | 98 |
| 369 | 20230712 | 124100 | 619713640 | 7390 | 7400 | 7400 | 7390 | 97 |
| 370 | 20230712 | 124000 | 618996370 | 7400 | 7400 | 7400 | 7400 | 184 |
| 371 | 20230712 | 123900 | 617634770 | 7390 | 7390 | 7390 | 7390 | 108 |
| 372 | 20230712 | 123800 | 616836650 | 7390 | 7390 | 7390 | 7390 | 44 |
| 373 | 20230712 | 123700 | 616511490 | 7390 | 7400 | 7400 | 7390 | 191 |
| 374 | 20230712 | 123600 | 615099500 | 7400 | 7390 | 7400 | 7390 | 252 |
| 375 | 20230712 | 123500 | 613235660 | 7390 | 7400 | 7400 | 7380 | 243 |
| 376 | 20230712 | 123400 | 611440890 | 7400 | 7390 | 7400 | 7390 | 219 |
| 377 | 20230712 | 123300 | 609822390 | 7390 | 7390 | 7390 | 7390 | 45 |
| 378 | 20230712 | 123200 | 609489840 | 7390 | 7390 | 7390 | 7390 | 41 |
| 379 | 20230712 | 123100 | 609186850 | 7400 | 7400 | 7400 | 7390 | 196 |
| 380 | 20230712 | 123000 | 607737340 | 7400 | 7400 | 7400 | 7400 | 150 |
| 381 | 20230712 | 122900 | 606627340 | 7400 | 7420 | 7420 | 7390 | 127 |
| 382 | 20230712 | 122800 | 605687870 | 7400 | 7410 | 7410 | 7400 | 103 |
| 383 | 20230712 | 122700 | 604925390 | 7410 | 7400 | 7410 | 7400 | 91 |
| 384 | 20230712 | 122600 | 604251560 | 7400 | 7390 | 7400 | 7390 | 198 |
| 385 | 20230712 | 122500 | 602787420 | 7390 | 7390 | 7390 | 7390 | 1390 |
| 386 | 20230712 | 122400 | 592515320 | 7400 | 7400 | 7430 | 7400 | 13 |
| 387 | 20230712 | 122300 | 592419060 | 7390 | 7400 | 7400 | 7390 | 94 |
| 388 | 20230712 | 122200 | 591723870 | 7390 | 7400 | 7400 | 7390 | 201 |
| 389 | 20230712 | 122100 | 590237040 | 7400 | 7400 | 7400 | 7400 | 40 |
| 390 | 20230712 | 122000 | 589941040 | 7400 | 7400 | 7400 | 7400 | 162 |
| 391 | 20230712 | 121900 | 588742240 | 7400 | 7410 | 7410 | 7400 | 174 |
| 392 | 20230712 | 121800 | 587454340 | 7410 | 7410 | 7410 | 7410 | 57 |
| 393 | 20230712 | 121700 | 587031970 | 7410 | 7400 | 7410 | 7400 | 117 |
| 394 | 20230712 | 121600 | 586165420 | 7400 | 7400 | 7400 | 7400 | 161 |
| 395 | 20230712 | 121500 | 584974020 | 7400 | 7400 | 7400 | 7400 | 94 |
| 396 | 20230712 | 121400 | 584278420 | 7400 | 7400 | 7400 | 7400 | 243 |
| 397 | 20230712 | 121300 | 582480220 | 7400 | 7400 | 7400 | 7400 | 64 |
| 398 | 20230712 | 121200 | 582006620 | 7400 | 7400 | 7400 | 7400 | 130 |
| 399 | 20230712 | 121100 | 581044620 | 7410 | 7410 | 7410 | 7410 | 1 |
| 400 | 20230712 | 121000 | 581037210 | 7400 | 7410 | 7410 | 7400 | 293 |
| 401 | 20230712 | 120900 | 578868460 | 7410 | 7410 | 7410 | 7400 | 45 |
| 402 | 20230712 | 120800 | 578535400 | 7400 | 7400 | 7400 | 7400 | 191 |
| 403 | 20230712 | 120700 | 577122000 | 7390 | 7390 | 7390 | 7390 | 148 |
| 404 | 20230712 | 120600 | 576028280 | 7400 | 7390 | 7400 | 7390 | 345 |
| 405 | 20230712 | 120500 | 573478720 | 7380 | 7390 | 7390 | 7380 | 96 |
| 406 | 20230712 | 120400 | 572769590 | 7390 | 7390 | 7390 | 7390 | 211 |
| 407 | 20230712 | 120300 | 571210300 | 7390 | 7390 | 7400 | 7390 | 183 |
| 408 | 20230712 | 120200 | 569857420 | 7390 | 7400 | 7400 | 7390 | 381 |
| 409 | 20230712 | 120100 | 567041020 | 7460 | 7430 | 7460 | 7430 | 200 |
| 410 | 20230712 | 120000 | 565551520 | 7390 | 7400 | 7410 | 7390 | 99 |
| 411 | 20230712 | 115900 | 564819710 | 7390 | 7390 | 7390 | 7390 | 94 |
| 412 | 20230712 | 115800 | 564125050 | 7390 | 7390 | 7400 | 7390 | 185 |
| 413 | 20230712 | 115700 | 562757890 | 7400 | 7390 | 7400 | 7390 | 119 |
| 414 | 20230712 | 115600 | 561877710 | 7390 | 7400 | 7400 | 7390 | 509 |
| 415 | 20230712 | 115500 | 558111690 | 7400 | 7400 | 7400 | 7400 | 42 |
| 416 | 20230712 | 115400 | 557800890 | 7400 | 7400 | 7400 | 7400 | 68 |
| 417 | 20230712 | 115300 | 557297690 | 7400 | 7400 | 7400 | 7400 | 163 |
| 418 | 20230712 | 115200 | 556091490 | 7400 | 7400 | 7400 | 7400 | 131 |
| 419 | 20230712 | 115100 | 555122090 | 7400 | 7400 | 7410 | 7400 | 129 |
| 420 | 20230712 | 115000 | 554167450 | 7410 | 7400 | 7410 | 7400 | 184 |
| 421 | 20230712 | 114900 | 552804650 | 7400 | 7400 | 7400 | 7400 | 134 |
| 422 | 20230712 | 114800 | 551813050 | 7410 | 7410 | 7410 | 7410 | 67 |
| 423 | 20230712 | 114700 | 551316580 | 7410 | 7410 | 7410 | 7400 | 396 |
| 424 | 20230712 | 114600 | 548382250 | 7410 | 7410 | 7410 | 7410 | 177 |
| 425 | 20230712 | 114500 | 547070680 | 7430 | 7410 | 7430 | 7410 | 131 |
| 426 | 20230712 | 114400 | 546099690 | 7410 | 7400 | 7410 | 7390 | 348 |
| 427 | 20230712 | 114300 | 543524130 | 7390 | 7380 | 7390 | 7380 | 32 |
| 428 | 20230712 | 114200 | 543287790 | 7380 | 7390 | 7390 | 7380 | 162 |
| 429 | 20230712 | 114100 | 542092220 | 7390 | 7380 | 7390 | 7380 | 242 |
| 430 | 20230712 | 114000 | 540304650 | 7380 | 7400 | 7400 | 7380 | 239 |
| 431 | 20230712 | 113900 | 538537610 | 7400 | 7400 | 7400 | 7400 | 233 |
| 432 | 20230712 | 113800 | 536813410 | 7400 | 7420 | 7420 | 7400 | 197 |
| 433 | 20230712 | 113700 | 535354100 | 7420 | 7410 | 7420 | 7400 | 915 |
| 434 | 20230712 | 113600 | 528567850 | 7420 | 7410 | 7420 | 7410 | 237 |
| 435 | 20230712 | 113500 | 526811660 | 7420 | 7420 | 7420 | 7420 | 377 |
| 436 | 20230712 | 113400 | 524014320 | 7420 | 7420 | 7420 | 7420 | 150 |
| 437 | 20230712 | 113300 | 522901320 | 7460 | 7410 | 7460 | 7410 | 136 |
| 438 | 20230712 | 113200 | 521892520 | 7420 | 7420 | 7480 | 7420 | 103 |
| 439 | 20230712 | 113100 | 521127840 | 7420 | 7390 | 7510 | 7390 | 465 |
| 440 | 20230712 | 113000 | 517665820 | 7390 | 7380 | 7420 | 7380 | 734 |
| 441 | 20230712 | 112900 | 512222650 | 7370 | 7390 | 7390 | 7350 | 2481 |
| 442 | 20230712 | 112800 | 493929050 | 7370 | 7440 | 7440 | 7370 | 2206 |
| 443 | 20230712 | 112700 | 477567580 | 7440 | 7490 | 7490 | 7440 | 88 |
| 444 | 20230712 | 112600 | 476912760 | 7440 | 7450 | 7450 | 7430 | 1151 |
| 445 | 20230712 | 112500 | 468347910 | 7450 | 7450 | 7450 | 7450 | 97 |
| 446 | 20230712 | 112400 | 467625260 | 7450 | 7470 | 7470 | 7450 | 158 |
| 447 | 20230712 | 112300 | 466446160 | 7470 | 7470 | 7470 | 7470 | 20 |
| 448 | 20230712 | 112200 | 466296760 | 7440 | 7470 | 7500 | 7440 | 126 |
| 449 | 20230712 | 112100 | 465356520 | 7440 | 7440 | 7440 | 7440 | 795 |
| 450 | 20230712 | 112000 | 459441720 | 7440 | 7450 | 7450 | 7440 | 348 |
| 451 | 20230712 | 111900 | 456850680 | 7460 | 7460 | 7460 | 7460 | 290 |
| 452 | 20230712 | 111800 | 454687280 | 7470 | 7470 | 7470 | 7470 | 115 |
| 453 | 20230712 | 111700 | 453828230 | 7470 | 7470 | 7470 | 7470 | 191 |
| 454 | 20230712 | 111600 | 452401460 | 7470 | 7470 | 7470 | 7470 | 1 |
| 455 | 20230712 | 111500 | 452393990 | 7460 | 7460 | 7460 | 7460 | 0 |
| 456 | 20230712 | 111400 | 452393990 | 7460 | 7480 | 7500 | 7460 | 346 |
| 457 | 20230712 | 111300 | 449808840 | 7480 | 7480 | 7480 | 7480 | 310 |
| 458 | 20230712 | 111200 | 447490040 | 7480 | 7480 | 7480 | 7480 | 37 |
| 459 | 20230712 | 111100 | 447213280 | 7520 | 7520 | 7520 | 7520 | 40 |
| 460 | 20230712 | 111000 | 446912480 | 7520 | 7520 | 7520 | 7520 | 0 |
| 461 | 20230712 | 110900 | 446912480 | 7520 | 7480 | 7520 | 7480 | 903 |
| 462 | 20230712 | 110800 | 440127910 | 7480 | 7480 | 7480 | 7480 | 111 |
| 463 | 20230712 | 110700 | 439297630 | 7480 | 7480 | 7480 | 7480 | 381 |
| 464 | 20230712 | 110600 | 436447750 | 7480 | 7480 | 7480 | 7480 | 0 |
| 465 | 20230712 | 110500 | 436447750 | 7480 | 7480 | 7480 | 7480 | 0 |
| 466 | 20230712 | 110400 | 436447750 | 7480 | 7480 | 7480 | 7480 | 115 |
| 467 | 20230712 | 110300 | 435587550 | 7490 | 7490 | 7490 | 7490 | 0 |
| 468 | 20230712 | 110200 | 435587550 | 7490 | 7490 | 7490 | 7490 | 128 |
| 469 | 20230712 | 110100 | 434628830 | 7500 | 7500 | 7500 | 7500 | 0 |
| 470 | 20230712 | 110000 | 434628830 | 7500 | 7490 | 7500 | 7490 | 70 |
| 471 | 20230712 | 105900 | 434104400 | 7490 | 7490 | 7490 | 7490 | 2 |
| 472 | 20230712 | 105800 | 434089420 | 7490 | 7490 | 7490 | 7490 | 58 |
| 473 | 20230712 | 105700 | 433655000 | 7500 | 7470 | 7500 | 7470 | 134 |
| 474 | 20230712 | 105600 | 432652300 | 7470 | 7490 | 7490 | 7470 | 64 |
| 475 | 20230712 | 105500 | 432174020 | 7490 | 7500 | 7500 | 7490 | 91 |
| 476 | 20230712 | 105400 | 431492390 | 7500 | 7500 | 7500 | 7500 | 10 |
| 477 | 20230712 | 105300 | 431417390 | 7510 | 7510 | 7510 | 7510 | 47 |
| 478 | 20230712 | 105200 | 431064420 | 7520 | 7480 | 7520 | 7480 | 1463 |
| 479 | 20230712 | 105100 | 420093680 | 7430 | 7470 | 7470 | 7430 | 267 |
| 480 | 20230712 | 105000 | 418102820 | 7470 | 7470 | 7470 | 7470 | 158 |
| 481 | 20230712 | 104900 | 416922560 | 7480 | 7480 | 7480 | 7480 | 0 |
| 482 | 20230712 | 104800 | 416922560 | 7480 | 7480 | 7480 | 7480 | 8 |
| 483 | 20230712 | 104700 | 416862720 | 7490 | 7490 | 7490 | 7490 | 0 |
| 484 | 20230712 | 104600 | 416862720 | 7490 | 7490 | 7500 | 7490 | 40 |
| 485 | 20230712 | 104500 | 416562820 | 7490 | 7490 | 7500 | 7490 | 294 |
| 486 | 20230712 | 104400 | 414360620 | 7490 | 7500 | 7500 | 7490 | 132 |
| 487 | 20230712 | 104300 | 413371190 | 7500 | 7490 | 7500 | 7490 | 64 |
| 488 | 20230712 | 104200 | 412891820 | 7490 | 7480 | 7490 | 7480 | 487 |
| 489 | 20230712 | 104100 | 409246290 | 7480 | 7480 | 7480 | 7480 | 1 |
| 490 | 20230712 | 104000 | 409238810 | 7470 | 7470 | 7470 | 7470 | 393 |
| 491 | 20230712 | 103900 | 406303100 | 7450 | 7450 | 7450 | 7450 | 5 |
| 492 | 20230712 | 103800 | 406265850 | 7420 | 7420 | 7420 | 7420 | 115 |
| 493 | 20230712 | 103700 | 405412550 | 7420 | 7420 | 7420 | 7420 | 0 |
| 494 | 20230712 | 103600 | 405412550 | 7420 | 7420 | 7420 | 7420 | 58 |
| 495 | 20230712 | 103500 | 404982190 | 7420 | 7420 | 7420 | 7420 | 350 |
| 496 | 20230712 | 103400 | 402385190 | 7430 | 7410 | 7430 | 7410 | 331 |
| 497 | 20230712 | 103300 | 399927920 | 7410 | 7410 | 7410 | 7410 | 0 |
| 498 | 20230712 | 103200 | 399927920 | 7410 | 7400 | 7410 | 7400 | 60 |
| 499 | 20230712 | 103100 | 399483890 | 7400 | 7400 | 7400 | 7400 | 0 |
| 500 | 20230712 | 103000 | 399483890 | 7400 | 7400 | 7400 | 7400 | 108 |
| 501 | 20230712 | 102900 | 398684690 | 7390 | 7390 | 7390 | 7390 | 58 |
| 502 | 20230712 | 102800 | 398256070 | 7380 | 7380 | 7380 | 7380 | 0 |
| 503 | 20230712 | 102700 | 398256070 | 7380 | 7380 | 7390 | 7380 | 1346 |
| 504 | 20230712 | 102600 | 388314610 | 7380 | 7400 | 7400 | 7380 | 881 |
| 505 | 20230712 | 102500 | 381800120 | 7400 | 7400 | 7400 | 7400 | 0 |
| 506 | 20230712 | 102400 | 381800120 | 7400 | 7410 | 7410 | 7400 | 581 |
| 507 | 20230712 | 102300 | 377499720 | 7400 | 7400 | 7400 | 7400 | 22 |
| 508 | 20230712 | 102200 | 377336920 | 7400 | 7400 | 7400 | 7400 | 0 |
| 509 | 20230712 | 102100 | 377336920 | 7400 | 7400 | 7400 | 7400 | 50 |
| 510 | 20230712 | 102000 | 376966920 | 7410 | 7400 | 7410 | 7400 | 104 |
| 511 | 20230712 | 101900 | 376196750 | 7420 | 7400 | 7430 | 7400 | 203 |
| 512 | 20230712 | 101800 | 374694200 | 7400 | 7400 | 7400 | 7400 | 57 |
| 513 | 20230712 | 101700 | 374272400 | 7440 | 7440 | 7440 | 7440 | 1251 |
| 514 | 20230712 | 101600 | 364964960 | 7440 | 7450 | 7450 | 7310 | 8092 |
| 515 | 20230712 | 101500 | 305251780 | 7480 | 7450 | 7480 | 7440 | 411 |
| 516 | 20230712 | 101400 | 302193450 | 7480 | 7410 | 7490 | 7400 | 2911 |
| 517 | 20230712 | 101300 | 280489180 | 7410 | 7410 | 7410 | 7410 | 0 |
| 518 | 20230712 | 101200 | 280489180 | 7410 | 7410 | 7410 | 7410 | 220 |
| 519 | 20230712 | 101100 | 278858980 | 7410 | 7410 | 7410 | 7410 | 50 |
| 520 | 20230712 | 101000 | 278488480 | 7400 | 7400 | 7400 | 7400 | 57 |
| 521 | 20230712 | 100900 | 278066680 | 7400 | 7400 | 7400 | 7400 | 167 |
| 522 | 20230712 | 100800 | 276830880 | 7400 | 7400 | 7400 | 7400 | 58 |
| 523 | 20230712 | 100700 | 276401680 | 7400 | 7400 | 7400 | 7400 | 57 |
| 524 | 20230712 | 100600 | 275979880 | 7390 | 7390 | 7390 | 7390 | 0 |
| 525 | 20230712 | 100500 | 275979880 | 7390 | 7400 | 7400 | 7390 | 1000 |
| 526 | 20230712 | 100400 | 268589280 | 7400 | 7400 | 7400 | 7400 | 58 |
| 527 | 20230712 | 100300 | 268160080 | 7410 | 7410 | 7410 | 7410 | 20 |
| 528 | 20230712 | 100200 | 268011880 | 7400 | 7400 | 7400 | 7400 | 207 |
| 529 | 20230712 | 100100 | 266480080 | 7390 | 7370 | 7390 | 7370 | 1104 |
| 530 | 20230712 | 100000 | 258328560 | 7370 | 7370 | 7370 | 7360 | 347 |
| 531 | 20230712 | 095900 | 255771750 | 7320 | 7320 | 7320 | 7320 | 100 |
| 532 | 20230712 | 095800 | 255039750 | 7320 | 7320 | 7320 | 7320 | 52 |
| 533 | 20230712 | 095700 | 254659110 | 7390 | 7370 | 7400 | 7300 | 3041 |
| 534 | 20230712 | 095600 | 232348660 | 7370 | 7370 | 7370 | 7370 | 1 |
| 535 | 20230712 | 095500 | 232341290 | 7410 | 7400 | 7410 | 7400 | 2 |
| 536 | 20230712 | 095400 | 232326480 | 7410 | 7390 | 7410 | 7320 | 4611 |
| 537 | 20230712 | 095300 | 198421850 | 7410 | 7410 | 7410 | 7410 | 0 |
| 538 | 20230712 | 095200 | 198421850 | 7410 | 7390 | 7410 | 7390 | 59 |
| 539 | 20230712 | 095100 | 197985820 | 7390 | 7410 | 7410 | 7390 | 1667 |
| 540 | 20230712 | 095000 | 185659670 | 7410 | 7430 | 7430 | 7410 | 624 |
| 541 | 20230712 | 094900 | 181034780 | 7420 | 7420 | 7420 | 7420 | 1 |
| 542 | 20230712 | 094800 | 181027360 | 7420 | 7420 | 7420 | 7420 | 114 |
| 543 | 20230712 | 094700 | 180181480 | 7410 | 7410 | 7410 | 7410 | 0 |
| 544 | 20230712 | 094600 | 180181480 | 7410 | 7430 | 7430 | 7410 | 1119 |
| 545 | 20230712 | 094500 | 171888080 | 7430 | 7430 | 7430 | 7430 | 135 |
| 546 | 20230712 | 094400 | 170885030 | 7430 | 7430 | 7430 | 7430 | 88 |
| 547 | 20230712 | 094300 | 170231190 | 7430 | 7430 | 7430 | 7430 | 52 |
| 548 | 20230712 | 094200 | 169844830 | 7430 | 7430 | 7430 | 7430 | 5 |
| 549 | 20230712 | 094100 | 169807680 | 7420 | 7420 | 7420 | 7420 | 0 |
| 550 | 20230712 | 094000 | 169807680 | 7420 | 7420 | 7420 | 7420 | 58 |
| 551 | 20230712 | 093900 | 169377320 | 7440 | 7440 | 7440 | 7440 | 0 |
| 552 | 20230712 | 093800 | 169377320 | 7440 | 7430 | 7440 | 7430 | 312 |
| 553 | 20230712 | 093700 | 167057430 | 7430 | 7430 | 7430 | 7430 | 109 |
| 554 | 20230712 | 093600 | 166247560 | 7430 | 7430 | 7430 | 7430 | 0 |
| 555 | 20230712 | 093500 | 166247560 | 7430 | 7420 | 7430 | 7420 | 2137 |
| 556 | 20230712 | 093400 | 150386230 | 7400 | 7410 | 7410 | 7400 | 200 |
| 557 | 20230712 | 093300 | 148905020 | 7420 | 7410 | 7420 | 7410 | 756 |
| 558 | 20230712 | 093200 | 143302060 | 7410 | 7410 | 7410 | 7410 | 1 |
| 559 | 20230712 | 093100 | 143294650 | 7400 | 7400 | 7400 | 7400 | 112 |
| 560 | 20230712 | 093000 | 142465850 | 7390 | 7390 | 7390 | 7390 | 128 |
| 561 | 20230712 | 092900 | 141519930 | 7400 | 7400 | 7400 | 7400 | 1199 |
| 562 | 20230712 | 092800 | 132647330 | 7400 | 7400 | 7400 | 7400 | 16 |
| 563 | 20230712 | 092700 | 132528930 | 7400 | 7400 | 7400 | 7400 | 1017 |
| 564 | 20230712 | 092600 | 125003130 | 7400 | 7420 | 7430 | 7400 | 1502 |
| 565 | 20230712 | 092500 | 113885910 | 7440 | 7440 | 7440 | 7440 | 0 |
| 566 | 20230712 | 092400 | 113885910 | 7440 | 7440 | 7440 | 7440 | 14 |
| 567 | 20230712 | 092300 | 113781750 | 7410 | 7410 | 7410 | 7410 | 103 |
| 568 | 20230712 | 092200 | 113018520 | 7410 | 7410 | 7410 | 7410 | 65 |
| 569 | 20230712 | 092100 | 112536870 | 7410 | 7410 | 7410 | 7410 | 0 |
| 570 | 20230712 | 092000 | 112536870 | 7410 | 7420 | 7420 | 7410 | 1059 |
| 571 | 20230712 | 091900 | 104684130 | 7410 | 7410 | 7410 | 7410 | 33 |
| 572 | 20230712 | 091800 | 104439600 | 7410 | 7420 | 7420 | 7410 | 690 |
| 573 | 20230712 | 091700 | 99320230 | 7460 | 7470 | 7470 | 7400 | 3509 |
| 574 | 20230712 | 091600 | 73280690 | 7470 | 7470 | 7470 | 7470 | 632 |
| 575 | 20230712 | 091500 | 68559650 | 7470 | 7460 | 7470 | 7460 | 1057 |
| 576 | 20230712 | 091400 | 60674420 | 7460 | 7440 | 7460 | 7440 | 1155 |
| 577 | 20230712 | 091300 | 52063540 | 7440 | 7400 | 7440 | 7400 | 310 |
| 578 | 20230712 | 091200 | 49768740 | 7450 | 7450 | 7450 | 7450 | 20 |
| 579 | 20230712 | 091100 | 49619740 | 7450 | 7450 | 7450 | 7450 | 129 |
| 580 | 20230712 | 091000 | 48658690 | 7380 | 7380 | 7380 | 7380 | 69 |
| 581 | 20230712 | 090900 | 48149470 | 7380 | 7380 | 7380 | 7360 | 567 |
| 582 | 20230712 | 090800 | 43967610 | 7380 | 7350 | 7380 | 7350 | 660 |
| 583 | 20230712 | 090700 | 39110650 | 7350 | 7330 | 7350 | 7330 | 225 |
| 584 | 20230712 | 090600 | 37458000 | 7330 | 7330 | 7330 | 7330 | 35 |
| 585 | 20230712 | 090500 | 37201450 | 7300 | 7300 | 7300 | 7300 | 0 |
| 586 | 20230712 | 090400 | 37201450 | 7300 | 7310 | 7310 | 7300 | 764 |
| 587 | 20230712 | 090300 | 31621610 | 7290 | 7320 | 7320 | 7290 | 2010 |
| 588 | 20230712 | 090200 | 16955150 | 7320 | 7320 | 7320 | 7320 | 227 |
| 589 | 20230712 | 090100 | 15293510 | 7320 | 7360 | 7360 | 7320 | 940 |
| 590 | 20230712 | 090000 | 8394560 | 7360 | 7350 | 7380 | 7350 | 1142 |