30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 191100 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 5260 |
| 3 | 20230704 | 191000 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 4 | 20230704 | 190900 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 5 | 20230704 | 190800 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 6 | 20230704 | 190700 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 7 | 20230704 | 190600 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 8 | 20230704 | 190500 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 9 | 20230704 | 190400 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 10 | 20230704 | 190300 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 11 | 20230704 | 190200 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 12 | 20230704 | 190100 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 13 | 20230704 | 190000 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 14 | 20230704 | 185900 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 15 | 20230704 | 185800 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 16 | 20230704 | 185700 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 17 | 20230704 | 185600 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 18 | 20230704 | 185500 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 19 | 20230704 | 185400 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 20 | 20230704 | 185300 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 21 | 20230704 | 185200 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 22 | 20230704 | 185100 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 23 | 20230704 | 185000 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 24 | 20230704 | 184900 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 25 | 20230704 | 184800 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 26 | 20230704 | 184700 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 27 | 20230704 | 184600 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 28 | 20230704 | 184500 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 29 | 20230704 | 184400 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 30 | 20230704 | 184300 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 31 | 20230704 | 184200 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 32 | 20230704 | 184100 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 5260 |
| 33 | 20230704 | 184000 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 34 | 20230704 | 183900 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 35 | 20230704 | 183800 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 36 | 20230704 | 183700 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 37 | 20230704 | 183600 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 38 | 20230704 | 183500 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 39 | 20230704 | 183400 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 40 | 20230704 | 183300 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 41 | 20230704 | 183200 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 42 | 20230704 | 183100 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 43 | 20230704 | 183000 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 44 | 20230704 | 182900 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 45 | 20230704 | 182800 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 46 | 20230704 | 182700 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 47 | 20230704 | 182600 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 48 | 20230704 | 182500 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 49 | 20230704 | 182400 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 50 | 20230704 | 182300 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 51 | 20230704 | 182200 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 52 | 20230704 | 182100 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 53 | 20230704 | 182000 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 54 | 20230704 | 181900 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 55 | 20230704 | 181800 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 56 | 20230704 | 181700 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 57 | 20230704 | 181600 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 58 | 20230704 | 181500 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 59 | 20230704 | 181400 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 60 | 20230704 | 181300 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 61 | 20230704 | 181200 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 62 | 20230704 | 181100 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 5260 |
| 63 | 20230704 | 181000 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 64 | 20230704 | 180900 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 65 | 20230704 | 180800 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 66 | 20230704 | 180700 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 67 | 20230704 | 180600 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 68 | 20230704 | 180500 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 69 | 20230704 | 180400 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 70 | 20230704 | 180300 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 71 | 20230704 | 180200 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 72 | 20230704 | 180100 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 73 | 20230704 | 180000 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 74 | 20230704 | 175900 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 75 | 20230704 | 175800 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 76 | 20230704 | 175700 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 77 | 20230704 | 175600 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 78 | 20230704 | 175500 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 79 | 20230704 | 175400 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 80 | 20230704 | 175300 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 81 | 20230704 | 175200 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 82 | 20230704 | 175100 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 83 | 20230704 | 175000 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 84 | 20230704 | 174900 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 85 | 20230704 | 174800 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 86 | 20230704 | 174700 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 87 | 20230704 | 174600 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 88 | 20230704 | 174500 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 89 | 20230704 | 174400 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 90 | 20230704 | 174300 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 91 | 20230704 | 174200 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 92 | 20230704 | 174100 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 5260 |
| 93 | 20230704 | 174000 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 94 | 20230704 | 173900 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 95 | 20230704 | 173800 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 96 | 20230704 | 173700 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 97 | 20230704 | 173600 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 98 | 20230704 | 173500 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 99 | 20230704 | 173400 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 100 | 20230704 | 173300 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 101 | 20230704 | 173200 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 102 | 20230704 | 173100 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 103 | 20230704 | 173000 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 104 | 20230704 | 172900 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 105 | 20230704 | 172800 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 106 | 20230704 | 172700 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 107 | 20230704 | 172600 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 108 | 20230704 | 172500 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 109 | 20230704 | 172400 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 110 | 20230704 | 172300 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 111 | 20230704 | 172200 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 112 | 20230704 | 172100 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 113 | 20230704 | 172000 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 114 | 20230704 | 171900 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 115 | 20230704 | 171800 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 116 | 20230704 | 171700 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 117 | 20230704 | 171600 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 118 | 20230704 | 171500 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 119 | 20230704 | 171400 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 120 | 20230704 | 171300 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 121 | 20230704 | 171200 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 122 | 20230704 | 171100 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 5260 |
| 123 | 20230704 | 171000 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 124 | 20230704 | 170900 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 125 | 20230704 | 170800 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 126 | 20230704 | 170700 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 127 | 20230704 | 170600 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 128 | 20230704 | 170500 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 129 | 20230704 | 170400 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 130 | 20230704 | 170300 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 131 | 20230704 | 170200 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 132 | 20230704 | 170100 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 133 | 20230704 | 170000 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 134 | 20230704 | 165900 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 135 | 20230704 | 165800 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 136 | 20230704 | 165700 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 137 | 20230704 | 165600 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 138 | 20230704 | 165500 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 139 | 20230704 | 165400 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 140 | 20230704 | 165300 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 141 | 20230704 | 165200 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 142 | 20230704 | 165100 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 143 | 20230704 | 165000 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 144 | 20230704 | 164900 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 145 | 20230704 | 164800 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 146 | 20230704 | 164700 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 147 | 20230704 | 164600 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 148 | 20230704 | 164500 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 149 | 20230704 | 164400 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 150 | 20230704 | 164300 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 151 | 20230704 | 164200 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 152 | 20230704 | 164100 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 5260 |
| 153 | 20230704 | 164000 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 154 | 20230704 | 163900 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 155 | 20230704 | 163800 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 156 | 20230704 | 163700 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 157 | 20230704 | 163600 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 158 | 20230704 | 163500 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 159 | 20230704 | 163400 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 160 | 20230704 | 163300 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 161 | 20230704 | 163200 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 162 | 20230704 | 163100 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 163 | 20230704 | 163000 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 164 | 20230704 | 162900 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 165 | 20230704 | 162800 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 166 | 20230704 | 162700 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 167 | 20230704 | 162600 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 168 | 20230704 | 162500 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 169 | 20230704 | 162400 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 170 | 20230704 | 162300 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 171 | 20230704 | 162200 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 172 | 20230704 | 162100 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 173 | 20230704 | 162000 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 174 | 20230704 | 161900 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 175 | 20230704 | 161800 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 176 | 20230704 | 161700 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 177 | 20230704 | 161600 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 178 | 20230704 | 161500 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 179 | 20230704 | 161400 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 180 | 20230704 | 161300 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 181 | 20230704 | 161200 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 182 | 20230704 | 161100 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 5260 |
| 183 | 20230704 | 161000 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 184 | 20230704 | 160900 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 185 | 20230704 | 160800 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 186 | 20230704 | 160700 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 187 | 20230704 | 160600 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 188 | 20230704 | 160500 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 189 | 20230704 | 160400 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 190 | 20230704 | 160300 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 191 | 20230704 | 160200 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 192 | 20230704 | 160100 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 193 | 20230704 | 160000 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 194 | 20230704 | 155900 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 195 | 20230704 | 155800 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 196 | 20230704 | 155700 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 197 | 20230704 | 155600 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 198 | 20230704 | 155500 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 199 | 20230704 | 155400 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 200 | 20230704 | 155300 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 201 | 20230704 | 155200 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 202 | 20230704 | 155100 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 203 | 20230704 | 155000 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 204 | 20230704 | 154900 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 205 | 20230704 | 154800 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 206 | 20230704 | 154700 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 207 | 20230704 | 154600 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 208 | 20230704 | 154500 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 209 | 20230704 | 154400 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 210 | 20230704 | 154300 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 211 | 20230704 | 154200 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 212 | 20230704 | 154100 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 5260 |
| 213 | 20230704 | 154000 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 214 | 20230704 | 153900 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 215 | 20230704 | 153800 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 216 | 20230704 | 153700 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 217 | 20230704 | 153600 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 218 | 20230704 | 153500 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 219 | 20230704 | 153400 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 220 | 20230704 | 153300 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 221 | 20230704 | 153200 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 222 | 20230704 | 153100 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 0 |
| 223 | 20230704 | 153000 | 1471451180 | 8170 | 8170 | 8170 | 8170 | 5260 |
| 224 | 20230704 | 152900 | 1428476980 | 8170 | 8170 | 8170 | 8170 | 0 |
| 225 | 20230704 | 152800 | 1428476980 | 8170 | 8170 | 8170 | 8170 | 0 |
| 226 | 20230704 | 152700 | 1428476980 | 8170 | 8170 | 8170 | 8170 | 0 |
| 227 | 20230704 | 152600 | 1428476980 | 8170 | 8170 | 8170 | 8170 | 0 |
| 228 | 20230704 | 152500 | 1428476980 | 8170 | 8170 | 8170 | 8170 | 0 |
| 229 | 20230704 | 152400 | 1428476980 | 8170 | 8170 | 8170 | 8170 | 0 |
| 230 | 20230704 | 152300 | 1428476980 | 8170 | 8170 | 8170 | 8170 | 0 |
| 231 | 20230704 | 152200 | 1428476980 | 8170 | 8170 | 8170 | 8170 | 0 |
| 232 | 20230704 | 152100 | 1428476980 | 8170 | 8170 | 8170 | 8170 | 0 |
| 233 | 20230704 | 152000 | 1428476980 | 8170 | 8170 | 8170 | 8170 | 0 |
| 234 | 20230704 | 151900 | 1428476980 | 8170 | 8190 | 8190 | 8170 | 1801 |
| 235 | 20230704 | 151800 | 1413744480 | 8190 | 8190 | 8190 | 8180 | 512 |
| 236 | 20230704 | 151700 | 1409554560 | 8180 | 8180 | 8180 | 8180 | 293 |
| 237 | 20230704 | 151600 | 1407157820 | 8170 | 8180 | 8180 | 8170 | 148 |
| 238 | 20230704 | 151500 | 1405947730 | 8180 | 8180 | 8180 | 8180 | 11 |
| 239 | 20230704 | 151400 | 1405857750 | 8170 | 8180 | 8180 | 8170 | 356 |
| 240 | 20230704 | 151300 | 1402946590 | 8180 | 8180 | 8180 | 8170 | 652 |
| 241 | 20230704 | 151200 | 1397615230 | 8180 | 8180 | 8180 | 8180 | 3 |
| 242 | 20230704 | 151100 | 1397590690 | 8180 | 8180 | 8190 | 8180 | 227 |
| 243 | 20230704 | 151000 | 1395733820 | 8190 | 8190 | 8190 | 8180 | 2614 |
| 244 | 20230704 | 150900 | 1374350290 | 8180 | 8190 | 8190 | 8180 | 121 |
| 245 | 20230704 | 150800 | 1373359500 | 8190 | 8180 | 8190 | 8180 | 192 |
| 246 | 20230704 | 150700 | 1371788880 | 8190 | 8190 | 8190 | 8190 | 81 |
| 247 | 20230704 | 150600 | 1371125490 | 8180 | 8190 | 8190 | 8180 | 202 |
| 248 | 20230704 | 150500 | 1369473110 | 8190 | 8190 | 8190 | 8190 | 2 |
| 249 | 20230704 | 150400 | 1369456730 | 8190 | 8180 | 8190 | 8180 | 350 |
| 250 | 20230704 | 150300 | 1366591230 | 8190 | 8190 | 8190 | 8190 | 1 |
| 251 | 20230704 | 150200 | 1366583040 | 8190 | 8190 | 8190 | 8190 | 35 |
| 252 | 20230704 | 150100 | 1366296390 | 8190 | 8190 | 8190 | 8190 | 1003 |
| 253 | 20230704 | 150000 | 1358081820 | 8190 | 8190 | 8190 | 8190 | 106 |
| 254 | 20230704 | 145900 | 1357213680 | 8190 | 8190 | 8190 | 8190 | 57 |
| 255 | 20230704 | 145800 | 1356746850 | 8190 | 8190 | 8190 | 8190 | 32 |
| 256 | 20230704 | 145700 | 1356484770 | 8190 | 8190 | 8190 | 8180 | 26 |
| 257 | 20230704 | 145600 | 1356272030 | 8190 | 8190 | 8190 | 8190 | 176 |
| 258 | 20230704 | 145500 | 1354830590 | 8190 | 8190 | 8190 | 8190 | 25 |
| 259 | 20230704 | 145400 | 1354625840 | 8190 | 8190 | 8190 | 8190 | 583 |
| 260 | 20230704 | 145300 | 1349851070 | 8190 | 8190 | 8190 | 8190 | 550 |
| 261 | 20230704 | 145200 | 1345346570 | 8190 | 8190 | 8190 | 8190 | 1 |
| 262 | 20230704 | 145100 | 1345338380 | 8180 | 8190 | 8190 | 8180 | 554 |
| 263 | 20230704 | 145000 | 1340801230 | 8190 | 8190 | 8190 | 8190 | 328 |
| 264 | 20230704 | 144900 | 1338114910 | 8190 | 8190 | 8190 | 8190 | 1 |
| 265 | 20230704 | 144800 | 1338106720 | 8190 | 8190 | 8190 | 8190 | 1052 |
| 266 | 20230704 | 144700 | 1329490840 | 8190 | 8190 | 8190 | 8190 | 479 |
| 267 | 20230704 | 144600 | 1325567830 | 8190 | 8190 | 8190 | 8190 | 16 |
| 268 | 20230704 | 144500 | 1325436790 | 8180 | 8180 | 8190 | 8180 | 309 |
| 269 | 20230704 | 144400 | 1322909070 | 8180 | 8180 | 8180 | 8180 | 0 |
| 270 | 20230704 | 144300 | 1322909070 | 8180 | 8180 | 8180 | 8180 | 260 |
| 271 | 20230704 | 144200 | 1320782270 | 8190 | 8190 | 8190 | 8190 | 175 |
| 272 | 20230704 | 144100 | 1319349020 | 8190 | 8200 | 8200 | 8190 | 111 |
| 273 | 20230704 | 144000 | 1318438830 | 8200 | 8200 | 8200 | 8200 | 500 |
| 274 | 20230704 | 143900 | 1314338830 | 8200 | 8200 | 8200 | 8200 | 0 |
| 275 | 20230704 | 143800 | 1314338830 | 8200 | 8200 | 8200 | 8200 | 1 |
| 276 | 20230704 | 143700 | 1314330630 | 8190 | 8190 | 8190 | 8190 | 154 |
| 277 | 20230704 | 143600 | 1313069370 | 8190 | 8190 | 8190 | 8190 | 310 |
| 278 | 20230704 | 143500 | 1310530470 | 8190 | 8190 | 8190 | 8190 | 101 |
| 279 | 20230704 | 143400 | 1309703280 | 8190 | 8190 | 8190 | 8190 | 1 |
| 280 | 20230704 | 143300 | 1309695090 | 8190 | 8180 | 8190 | 8180 | 157 |
| 281 | 20230704 | 143200 | 1308409830 | 8180 | 8190 | 8190 | 8180 | 1957 |
| 282 | 20230704 | 143100 | 1292392560 | 8190 | 8190 | 8190 | 8190 | 100 |
| 283 | 20230704 | 143000 | 1291573560 | 8180 | 8190 | 8190 | 8180 | 357 |
| 284 | 20230704 | 142900 | 1288653290 | 8190 | 8190 | 8190 | 8190 | 44 |
| 285 | 20230704 | 142800 | 1288292930 | 8190 | 8190 | 8190 | 8190 | 370 |
| 286 | 20230704 | 142700 | 1285262630 | 8190 | 8190 | 8190 | 8190 | 0 |
| 287 | 20230704 | 142600 | 1285262630 | 8190 | 8200 | 8200 | 8190 | 26 |
| 288 | 20230704 | 142500 | 1285049630 | 8200 | 8200 | 8200 | 8200 | 11 |
| 289 | 20230704 | 142400 | 1284959430 | 8200 | 8200 | 8200 | 8200 | 21 |
| 290 | 20230704 | 142300 | 1284787230 | 8190 | 8190 | 8190 | 8190 | 400 |
| 291 | 20230704 | 142200 | 1281511230 | 8200 | 8200 | 8200 | 8200 | 2 |
| 292 | 20230704 | 142100 | 1281494830 | 8200 | 8200 | 8200 | 8200 | 9 |
| 293 | 20230704 | 142000 | 1281421030 | 8190 | 8190 | 8190 | 8190 | 1 |
| 294 | 20230704 | 141900 | 1281412840 | 8200 | 8200 | 8200 | 8200 | 0 |
| 295 | 20230704 | 141800 | 1281412840 | 8200 | 8200 | 8200 | 8200 | 512 |
| 296 | 20230704 | 141700 | 1277214440 | 8200 | 8190 | 8200 | 8180 | 1101 |
| 297 | 20230704 | 141600 | 1268208000 | 8200 | 8190 | 8200 | 8180 | 328 |
| 298 | 20230704 | 141500 | 1265524420 | 8200 | 8200 | 8200 | 8200 | 100 |
| 299 | 20230704 | 141400 | 1264704420 | 8200 | 8200 | 8200 | 8200 | 0 |
| 300 | 20230704 | 141300 | 1264704420 | 8200 | 8200 | 8200 | 8200 | 125 |
| 301 | 20230704 | 141200 | 1263679420 | 8180 | 8190 | 8190 | 8180 | 857 |
| 302 | 20230704 | 141100 | 1256668530 | 8190 | 8190 | 8190 | 8190 | 68 |
| 303 | 20230704 | 141000 | 1256111610 | 8190 | 8190 | 8190 | 8190 | 305 |
| 304 | 20230704 | 140900 | 1253613660 | 8190 | 8180 | 8190 | 8180 | 156 |
| 305 | 20230704 | 140800 | 1252337520 | 8190 | 8190 | 8190 | 8190 | 113 |
| 306 | 20230704 | 140700 | 1251412050 | 8190 | 8190 | 8200 | 8190 | 355 |
| 307 | 20230704 | 140600 | 1248501100 | 8200 | 8200 | 8200 | 8200 | 6 |
| 308 | 20230704 | 140500 | 1248451900 | 8200 | 8200 | 8200 | 8200 | 10 |
| 309 | 20230704 | 140400 | 1248369900 | 8190 | 8190 | 8190 | 8190 | 448 |
| 310 | 20230704 | 140300 | 1244700780 | 8190 | 8190 | 8190 | 8190 | 120 |
| 311 | 20230704 | 140200 | 1243717980 | 8190 | 8190 | 8190 | 8190 | 1211 |
| 312 | 20230704 | 140100 | 1233799890 | 8200 | 8200 | 8200 | 8200 | 115 |
| 313 | 20230704 | 140000 | 1232856890 | 8200 | 8200 | 8200 | 8200 | 1 |
| 314 | 20230704 | 135900 | 1232848690 | 8200 | 8200 | 8200 | 8200 | 0 |
| 315 | 20230704 | 135800 | 1232848690 | 8200 | 8200 | 8200 | 8200 | 0 |
| 316 | 20230704 | 135700 | 1232848690 | 8200 | 8200 | 8200 | 8200 | 0 |
| 317 | 20230704 | 135600 | 1232848690 | 8200 | 8200 | 8200 | 8200 | 15 |
| 318 | 20230704 | 135500 | 1232725690 | 8200 | 8200 | 8200 | 8200 | 30 |
| 319 | 20230704 | 135400 | 1232479690 | 8200 | 8200 | 8200 | 8200 | 0 |
| 320 | 20230704 | 135300 | 1232479690 | 8200 | 8200 | 8200 | 8200 | 2 |
| 321 | 20230704 | 135200 | 1232463290 | 8190 | 8190 | 8190 | 8190 | 93 |
| 322 | 20230704 | 135100 | 1231701620 | 8200 | 8200 | 8200 | 8200 | 61 |
| 323 | 20230704 | 135000 | 1231201420 | 8200 | 8190 | 8200 | 8180 | 2037 |
| 324 | 20230704 | 134900 | 1214520370 | 8200 | 8200 | 8200 | 8200 | 1 |
| 325 | 20230704 | 134800 | 1214512170 | 8200 | 8200 | 8200 | 8200 | 2 |
| 326 | 20230704 | 134700 | 1214495770 | 8200 | 8200 | 8200 | 8200 | 0 |
| 327 | 20230704 | 134600 | 1214495770 | 8200 | 8190 | 8200 | 8190 | 520 |
| 328 | 20230704 | 134500 | 1210231970 | 8190 | 8190 | 8190 | 8190 | 0 |
| 329 | 20230704 | 134400 | 1210231970 | 8190 | 8190 | 8190 | 8190 | 7 |
| 330 | 20230704 | 134300 | 1210174640 | 8190 | 8190 | 8190 | 8190 | 0 |
| 331 | 20230704 | 134200 | 1210174640 | 8190 | 8200 | 8200 | 8190 | 572 |
| 332 | 20230704 | 134100 | 1205488970 | 8200 | 8180 | 8200 | 8180 | 401 |
| 333 | 20230704 | 134000 | 1202208770 | 8180 | 8190 | 8190 | 8180 | 1179 |
| 334 | 20230704 | 133900 | 1192562180 | 8200 | 8200 | 8200 | 8200 | 60 |
| 335 | 20230704 | 133800 | 1192070180 | 8190 | 8200 | 8200 | 8190 | 365 |
| 336 | 20230704 | 133700 | 1189080820 | 8190 | 8190 | 8190 | 8190 | 1 |
| 337 | 20230704 | 133600 | 1189072630 | 8190 | 8190 | 8190 | 8190 | 0 |
| 338 | 20230704 | 133500 | 1189072630 | 8190 | 8190 | 8190 | 8190 | 0 |
| 339 | 20230704 | 133400 | 1189072630 | 8190 | 8190 | 8190 | 8190 | 40 |
| 340 | 20230704 | 133300 | 1188745030 | 8190 | 8200 | 8200 | 8190 | 101 |
| 341 | 20230704 | 133200 | 1187917330 | 8200 | 8200 | 8200 | 8200 | 224 |
| 342 | 20230704 | 133100 | 1186080530 | 8190 | 8190 | 8190 | 8190 | 581 |
| 343 | 20230704 | 133000 | 1181322140 | 8190 | 8190 | 8190 | 8190 | 16 |
| 344 | 20230704 | 132900 | 1181191100 | 8190 | 8190 | 8190 | 8190 | 142 |
| 345 | 20230704 | 132800 | 1180028120 | 8190 | 8190 | 8190 | 8190 | 100 |
| 346 | 20230704 | 132700 | 1179209120 | 8190 | 8190 | 8190 | 8190 | 4 |
| 347 | 20230704 | 132600 | 1179176360 | 8180 | 8190 | 8190 | 8180 | 100 |
| 348 | 20230704 | 132500 | 1178358320 | 8190 | 8190 | 8190 | 8190 | 0 |
| 349 | 20230704 | 132400 | 1178358320 | 8190 | 8180 | 8190 | 8180 | 25 |
| 350 | 20230704 | 132300 | 1178153720 | 8180 | 8180 | 8180 | 8180 | 0 |
| 351 | 20230704 | 132200 | 1178153720 | 8180 | 8180 | 8180 | 8180 | 0 |
| 352 | 20230704 | 132100 | 1178153720 | 8180 | 8180 | 8180 | 8180 | 0 |
| 353 | 20230704 | 132000 | 1178153720 | 8180 | 8180 | 8180 | 8180 | 40 |
| 354 | 20230704 | 131900 | 1177826520 | 8180 | 8180 | 8180 | 8180 | 200 |
| 355 | 20230704 | 131800 | 1176190520 | 8180 | 8200 | 8200 | 8180 | 60 |
| 356 | 20230704 | 131700 | 1175698720 | 8200 | 8180 | 8200 | 8180 | 202 |
| 357 | 20230704 | 131600 | 1174046340 | 8180 | 8180 | 8180 | 8180 | 200 |
| 358 | 20230704 | 131500 | 1172410340 | 8180 | 8180 | 8180 | 8180 | 954 |
| 359 | 20230704 | 131400 | 1164606620 | 8180 | 8180 | 8180 | 8180 | 1135 |
| 360 | 20230704 | 131300 | 1155322320 | 8180 | 8180 | 8180 | 8180 | 0 |
| 361 | 20230704 | 131200 | 1155322320 | 8180 | 8190 | 8190 | 8180 | 2000 |
| 362 | 20230704 | 131100 | 1138962090 | 8190 | 8200 | 8200 | 8190 | 319 |
| 363 | 20230704 | 131000 | 1136347340 | 8200 | 8200 | 8200 | 8200 | 0 |
| 364 | 20230704 | 130900 | 1136347340 | 8200 | 8200 | 8200 | 8200 | 210 |
| 365 | 20230704 | 130800 | 1134625340 | 8200 | 8190 | 8200 | 8190 | 15 |
| 366 | 20230704 | 130700 | 1134502450 | 8180 | 8190 | 8190 | 8180 | 203 |
| 367 | 20230704 | 130600 | 1132840680 | 8180 | 8190 | 8190 | 8180 | 1901 |
| 368 | 20230704 | 130500 | 1117290490 | 8190 | 8190 | 8190 | 8180 | 50 |
| 369 | 20230704 | 130400 | 1116881090 | 8190 | 8180 | 8190 | 8180 | 15 |
| 370 | 20230704 | 130300 | 1116758340 | 8180 | 8180 | 8180 | 8180 | 200 |
| 371 | 20230704 | 130200 | 1115122340 | 8180 | 8190 | 8190 | 8180 | 491 |
| 372 | 20230704 | 130100 | 1111105930 | 8190 | 8190 | 8190 | 8190 | 2 |
| 373 | 20230704 | 130000 | 1111089550 | 8190 | 8190 | 8190 | 8190 | 1 |
| 374 | 20230704 | 125900 | 1111081360 | 8190 | 8190 | 8190 | 8190 | 0 |
| 375 | 20230704 | 125800 | 1111081360 | 8190 | 8190 | 8190 | 8190 | 12 |
| 376 | 20230704 | 125700 | 1110983080 | 8190 | 8190 | 8190 | 8190 | 63 |
| 377 | 20230704 | 125600 | 1110467110 | 8200 | 8200 | 8200 | 8200 | 0 |
| 378 | 20230704 | 125500 | 1110467110 | 8200 | 8200 | 8200 | 8200 | 2 |
| 379 | 20230704 | 125400 | 1110450710 | 8200 | 8200 | 8210 | 8200 | 203 |
| 380 | 20230704 | 125300 | 1108786100 | 8200 | 8200 | 8200 | 8200 | 100 |
| 381 | 20230704 | 125200 | 1107966100 | 8210 | 8210 | 8210 | 8210 | 0 |
| 382 | 20230704 | 125100 | 1107966100 | 8210 | 8210 | 8210 | 8210 | 1 |
| 383 | 20230704 | 125000 | 1107957890 | 8180 | 8190 | 8210 | 8180 | 1431 |
| 384 | 20230704 | 124900 | 1096244680 | 8190 | 8210 | 8210 | 8190 | 140 |
| 385 | 20230704 | 124800 | 1095097010 | 8210 | 8210 | 8210 | 8210 | 1 |
| 386 | 20230704 | 124700 | 1095088800 | 8210 | 8210 | 8210 | 8200 | 52 |
| 387 | 20230704 | 124600 | 1094662380 | 8190 | 8210 | 8210 | 8190 | 402 |
| 388 | 20230704 | 124500 | 1091367950 | 8210 | 8210 | 8210 | 8210 | 0 |
| 389 | 20230704 | 124400 | 1091367950 | 8210 | 8210 | 8210 | 8210 | 100 |
| 390 | 20230704 | 124300 | 1090546950 | 8210 | 8210 | 8210 | 8210 | 0 |
| 391 | 20230704 | 124200 | 1090546950 | 8210 | 8210 | 8210 | 8210 | 40 |
| 392 | 20230704 | 124100 | 1090218550 | 8210 | 8210 | 8210 | 8190 | 45 |
| 393 | 20230704 | 124000 | 1089849900 | 8190 | 8200 | 8210 | 8190 | 130 |
| 394 | 20230704 | 123900 | 1088783940 | 8210 | 8210 | 8210 | 8210 | 0 |
| 395 | 20230704 | 123800 | 1088783940 | 8210 | 8210 | 8210 | 8210 | 2 |
| 396 | 20230704 | 123700 | 1088767520 | 8200 | 8200 | 8200 | 8200 | 50 |
| 397 | 20230704 | 123600 | 1088357520 | 8200 | 8200 | 8200 | 8200 | 166 |
| 398 | 20230704 | 123500 | 1086996320 | 8200 | 8200 | 8200 | 8200 | 2 |
| 399 | 20230704 | 123400 | 1086979920 | 8200 | 8200 | 8200 | 8200 | 6 |
| 400 | 20230704 | 123300 | 1086930720 | 8200 | 8200 | 8200 | 8200 | 0 |
| 401 | 20230704 | 123200 | 1086930720 | 8200 | 8200 | 8200 | 8200 | 0 |
| 402 | 20230704 | 123100 | 1086930720 | 8200 | 8200 | 8200 | 8200 | 0 |
| 403 | 20230704 | 123000 | 1086930720 | 8200 | 8200 | 8200 | 8200 | 0 |
| 404 | 20230704 | 122900 | 1086930720 | 8200 | 8200 | 8200 | 8200 | 500 |
| 405 | 20230704 | 122800 | 1082830720 | 8210 | 8210 | 8210 | 8210 | 2 |
| 406 | 20230704 | 122700 | 1082814300 | 8210 | 8210 | 8210 | 8210 | 383 |
| 407 | 20230704 | 122600 | 1079669870 | 8220 | 8210 | 8220 | 8210 | 6 |
| 408 | 20230704 | 122500 | 1079620600 | 8220 | 8220 | 8220 | 8220 | 2 |
| 409 | 20230704 | 122400 | 1079604160 | 8220 | 8220 | 8220 | 8220 | 0 |
| 410 | 20230704 | 122300 | 1079604160 | 8220 | 8220 | 8220 | 8220 | 0 |
| 411 | 20230704 | 122200 | 1079604160 | 8220 | 8220 | 8220 | 8220 | 15 |
| 412 | 20230704 | 122100 | 1079480860 | 8220 | 8220 | 8220 | 8220 | 3 |
| 413 | 20230704 | 122000 | 1079456200 | 8220 | 8220 | 8220 | 8220 | 1 |
| 414 | 20230704 | 121900 | 1079447980 | 8210 | 8210 | 8210 | 8210 | 0 |
| 415 | 20230704 | 121800 | 1079447980 | 8210 | 8220 | 8220 | 8210 | 10 |
| 416 | 20230704 | 121700 | 1079365800 | 8220 | 8220 | 8220 | 8220 | 189 |
| 417 | 20230704 | 121600 | 1077812220 | 8220 | 8220 | 8220 | 8220 | 886 |
| 418 | 20230704 | 121500 | 1070529300 | 8220 | 8220 | 8220 | 8220 | 117 |
| 419 | 20230704 | 121400 | 1069567560 | 8220 | 8220 | 8220 | 8220 | 0 |
| 420 | 20230704 | 121300 | 1069567560 | 8220 | 8220 | 8220 | 8220 | 0 |
| 421 | 20230704 | 121200 | 1069567560 | 8220 | 8220 | 8220 | 8220 | 1 |
| 422 | 20230704 | 121100 | 1069559340 | 8200 | 8200 | 8200 | 8200 | 166 |
| 423 | 20230704 | 121000 | 1068198140 | 8200 | 8200 | 8200 | 8200 | 412 |
| 424 | 20230704 | 120900 | 1064819740 | 8200 | 8200 | 8200 | 8200 | 0 |
| 425 | 20230704 | 120800 | 1064819740 | 8200 | 8200 | 8200 | 8200 | 5 |
| 426 | 20230704 | 120700 | 1064778740 | 8220 | 8200 | 8220 | 8200 | 11 |
| 427 | 20230704 | 120600 | 1064688520 | 8200 | 8200 | 8200 | 8200 | 200 |
| 428 | 20230704 | 120500 | 1063048520 | 8200 | 8210 | 8210 | 8200 | 62 |
| 429 | 20230704 | 120400 | 1062540070 | 8210 | 8210 | 8210 | 8210 | 20 |
| 430 | 20230704 | 120300 | 1062375870 | 8210 | 8210 | 8210 | 8210 | 101 |
| 431 | 20230704 | 120200 | 1061546660 | 8210 | 8210 | 8210 | 8210 | 37 |
| 432 | 20230704 | 120100 | 1061242890 | 8210 | 8210 | 8210 | 8210 | 5 |
| 433 | 20230704 | 120000 | 1061201840 | 8210 | 8210 | 8210 | 8210 | 0 |
| 434 | 20230704 | 115900 | 1061201840 | 8210 | 8210 | 8210 | 8210 | 0 |
| 435 | 20230704 | 115800 | 1061201840 | 8210 | 8210 | 8210 | 8210 | 0 |
| 436 | 20230704 | 115700 | 1061201840 | 8210 | 8210 | 8210 | 8210 | 0 |
| 437 | 20230704 | 115600 | 1061201840 | 8210 | 8210 | 8210 | 8210 | 2 |
| 438 | 20230704 | 115500 | 1061185420 | 8200 | 8200 | 8200 | 8200 | 66 |
| 439 | 20230704 | 115400 | 1060644220 | 8210 | 8200 | 8210 | 8200 | 744 |
| 440 | 20230704 | 115300 | 1054543410 | 8200 | 8200 | 8200 | 8200 | 10 |
| 441 | 20230704 | 115200 | 1054461410 | 8200 | 8190 | 8200 | 8190 | 3 |
| 442 | 20230704 | 115100 | 1054436830 | 8180 | 8180 | 8180 | 8180 | 30 |
| 443 | 20230704 | 115000 | 1054191430 | 8200 | 8190 | 8200 | 8190 | 19 |
| 444 | 20230704 | 114900 | 1054035810 | 8190 | 8190 | 8190 | 8190 | 152 |
| 445 | 20230704 | 114800 | 1052790930 | 8190 | 8190 | 8190 | 8190 | 53 |
| 446 | 20230704 | 114700 | 1052356860 | 8180 | 8180 | 8180 | 8180 | 393 |
| 447 | 20230704 | 114600 | 1049142120 | 8190 | 8190 | 8190 | 8190 | 127 |
| 448 | 20230704 | 114500 | 1048101990 | 8190 | 8190 | 8190 | 8190 | 167 |
| 449 | 20230704 | 114400 | 1046734260 | 8190 | 8190 | 8190 | 8190 | 0 |
| 450 | 20230704 | 114300 | 1046734260 | 8190 | 8190 | 8190 | 8190 | 8 |
| 451 | 20230704 | 114200 | 1046668740 | 8180 | 8190 | 8190 | 8180 | 494 |
| 452 | 20230704 | 114100 | 1042627800 | 8190 | 8190 | 8190 | 8190 | 6 |
| 453 | 20230704 | 114000 | 1042578660 | 8190 | 8190 | 8190 | 8190 | 3 |
| 454 | 20230704 | 113900 | 1042554090 | 8190 | 8190 | 8190 | 8190 | 297 |
| 455 | 20230704 | 113800 | 1040121660 | 8200 | 8200 | 8200 | 8200 | 2 |
| 456 | 20230704 | 113700 | 1040105260 | 8200 | 8200 | 8200 | 8200 | 21 |
| 457 | 20230704 | 113600 | 1039933060 | 8190 | 8190 | 8190 | 8190 | 6 |
| 458 | 20230704 | 113500 | 1039883920 | 8190 | 8190 | 8190 | 8190 | 180 |
| 459 | 20230704 | 113400 | 1038409720 | 8190 | 8190 | 8190 | 8190 | 726 |
| 460 | 20230704 | 113300 | 1032463780 | 8190 | 8190 | 8190 | 8190 | 40 |
| 461 | 20230704 | 113200 | 1032136180 | 8190 | 8190 | 8190 | 8190 | 400 |
| 462 | 20230704 | 113100 | 1028860180 | 8190 | 8190 | 8190 | 8190 | 317 |
| 463 | 20230704 | 113000 | 1026263950 | 8200 | 8200 | 8200 | 8200 | 32 |
| 464 | 20230704 | 112900 | 1026001550 | 8200 | 8190 | 8200 | 8190 | 140 |
| 465 | 20230704 | 112800 | 1024853560 | 8200 | 8200 | 8200 | 8200 | 2 |
| 466 | 20230704 | 112700 | 1024837160 | 8200 | 8200 | 8200 | 8200 | 1 |
| 467 | 20230704 | 112600 | 1024828960 | 8190 | 8190 | 8190 | 8190 | 20 |
| 468 | 20230704 | 112500 | 1024665160 | 8190 | 8190 | 8190 | 8190 | 514 |
| 469 | 20230704 | 112400 | 1020455500 | 8190 | 8190 | 8190 | 8190 | 2341 |
| 470 | 20230704 | 112300 | 1001282710 | 8190 | 8190 | 8190 | 8190 | 1222 |
| 471 | 20230704 | 112200 | 991274530 | 8190 | 8190 | 8190 | 8190 | 3 |
| 472 | 20230704 | 112100 | 991249960 | 8180 | 8180 | 8180 | 8180 | 100 |
| 473 | 20230704 | 112000 | 990431960 | 8180 | 8180 | 8180 | 8180 | 153 |
| 474 | 20230704 | 111900 | 989180420 | 8180 | 8180 | 8180 | 8180 | 0 |
| 475 | 20230704 | 111800 | 989180420 | 8180 | 8180 | 8180 | 8180 | 12 |
| 476 | 20230704 | 111700 | 989082260 | 8180 | 8190 | 8190 | 8180 | 9 |
| 477 | 20230704 | 111600 | 989008590 | 8190 | 8190 | 8190 | 8180 | 275 |
| 478 | 20230704 | 111500 | 986758340 | 8190 | 8180 | 8190 | 8180 | 265 |
| 479 | 20230704 | 111400 | 984589640 | 8180 | 8180 | 8180 | 8180 | 132 |
| 480 | 20230704 | 111300 | 983509880 | 8180 | 8180 | 8180 | 8180 | 103 |
| 481 | 20230704 | 111200 | 982667340 | 8180 | 8180 | 8180 | 8180 | 2500 |
| 482 | 20230704 | 111100 | 962217340 | 8180 | 8180 | 8180 | 8180 | 50 |
| 483 | 20230704 | 111000 | 961808340 | 8190 | 8190 | 8190 | 8190 | 1 |
| 484 | 20230704 | 110900 | 961800150 | 8190 | 8180 | 8190 | 8180 | 559 |
| 485 | 20230704 | 110800 | 957222540 | 8180 | 8190 | 8190 | 8180 | 64 |
| 486 | 20230704 | 110700 | 956698530 | 8190 | 8190 | 8190 | 8190 | 100 |
| 487 | 20230704 | 110600 | 955879530 | 8180 | 8180 | 8180 | 8180 | 1133 |
| 488 | 20230704 | 110500 | 946611590 | 8180 | 8180 | 8180 | 8170 | 901 |
| 489 | 20230704 | 110400 | 939249310 | 8180 | 8180 | 8180 | 8180 | 162 |
| 490 | 20230704 | 110300 | 937924150 | 8170 | 8180 | 8180 | 8170 | 334 |
| 491 | 20230704 | 110200 | 935193870 | 8170 | 8180 | 8180 | 8170 | 646 |
| 492 | 20230704 | 110100 | 929914580 | 8180 | 8180 | 8180 | 8180 | 3742 |
| 493 | 20230704 | 110000 | 899305020 | 8180 | 8190 | 8190 | 8180 | 386 |
| 494 | 20230704 | 105900 | 896147190 | 8180 | 8190 | 8190 | 8180 | 4369 |
| 495 | 20230704 | 105800 | 860375010 | 8200 | 8200 | 8200 | 8200 | 50 |
| 496 | 20230704 | 105700 | 859965010 | 8200 | 8200 | 8200 | 8200 | 30 |
| 497 | 20230704 | 105600 | 859719010 | 8200 | 8200 | 8200 | 8200 | 572 |
| 498 | 20230704 | 105500 | 855028610 | 8200 | 8210 | 8210 | 8200 | 1454 |
| 499 | 20230704 | 105400 | 843103760 | 8210 | 8210 | 8210 | 8200 | 1917 |
| 500 | 20230704 | 105300 | 827384320 | 8210 | 8210 | 8210 | 8210 | 31 |
| 501 | 20230704 | 105200 | 827129810 | 8210 | 8210 | 8210 | 8210 | 1 |
| 502 | 20230704 | 105100 | 827121600 | 8210 | 8210 | 8210 | 8210 | 611 |
| 503 | 20230704 | 105000 | 822105290 | 8210 | 8210 | 8210 | 8210 | 301 |
| 504 | 20230704 | 104900 | 819634080 | 8210 | 8210 | 8210 | 8210 | 0 |
| 505 | 20230704 | 104800 | 819634080 | 8210 | 8210 | 8210 | 8210 | 26 |
| 506 | 20230704 | 104700 | 819420620 | 8210 | 8210 | 8210 | 8210 | 120 |
| 507 | 20230704 | 104600 | 818435420 | 8210 | 8210 | 8210 | 8210 | 11 |
| 508 | 20230704 | 104500 | 818345110 | 8220 | 8200 | 8220 | 8200 | 2501 |
| 509 | 20230704 | 104400 | 797836890 | 8200 | 8190 | 8200 | 8190 | 332 |
| 510 | 20230704 | 104300 | 795115190 | 8190 | 8200 | 8200 | 8190 | 1073 |
| 511 | 20230704 | 104200 | 786318590 | 8200 | 8200 | 8200 | 8200 | 31 |
| 512 | 20230704 | 104100 | 786064390 | 8210 | 8190 | 8210 | 8190 | 4 |
| 513 | 20230704 | 104000 | 786031590 | 8200 | 8200 | 8200 | 8200 | 31 |
| 514 | 20230704 | 103900 | 785777390 | 8200 | 8200 | 8210 | 8200 | 1023 |
| 515 | 20230704 | 103800 | 777387790 | 8210 | 8210 | 8210 | 8210 | 7 |
| 516 | 20230704 | 103700 | 777330320 | 8210 | 8200 | 8210 | 8200 | 493 |
| 517 | 20230704 | 103600 | 773287610 | 8200 | 8220 | 8220 | 8200 | 1824 |
| 518 | 20230704 | 103500 | 758330280 | 8200 | 8200 | 8200 | 8200 | 4 |
| 519 | 20230704 | 103400 | 758297480 | 8200 | 8200 | 8200 | 8200 | 14 |
| 520 | 20230704 | 103300 | 758182680 | 8200 | 8200 | 8230 | 8190 | 2544 |
| 521 | 20230704 | 103200 | 737322190 | 8200 | 8200 | 8200 | 8200 | 700 |
| 522 | 20230704 | 103100 | 731582190 | 8200 | 8200 | 8200 | 8200 | 150 |
| 523 | 20230704 | 103000 | 730352190 | 8200 | 8200 | 8200 | 8200 | 1033 |
| 524 | 20230704 | 102900 | 721881590 | 8200 | 8200 | 8200 | 8200 | 64 |
| 525 | 20230704 | 102800 | 721356790 | 8200 | 8200 | 8200 | 8200 | 132 |
| 526 | 20230704 | 102700 | 720274390 | 8190 | 8210 | 8210 | 8190 | 238 |
| 527 | 20230704 | 102600 | 718322700 | 8210 | 8210 | 8220 | 8210 | 171 |
| 528 | 20230704 | 102500 | 716917780 | 8220 | 8220 | 8220 | 8220 | 202 |
| 529 | 20230704 | 102400 | 715257340 | 8220 | 8220 | 8220 | 8220 | 0 |
| 530 | 20230704 | 102300 | 715257340 | 8220 | 8220 | 8220 | 8220 | 151 |
| 531 | 20230704 | 102200 | 714016120 | 8210 | 8210 | 8210 | 8210 | 1203 |
| 532 | 20230704 | 102100 | 704139490 | 8210 | 8200 | 8210 | 8190 | 974 |
| 533 | 20230704 | 102000 | 696162340 | 8190 | 8200 | 8200 | 8190 | 465 |
| 534 | 20230704 | 101900 | 692351330 | 8200 | 8210 | 8210 | 8200 | 110 |
| 535 | 20230704 | 101800 | 691449230 | 8210 | 8200 | 8210 | 8190 | 5021 |
| 536 | 20230704 | 101700 | 650297770 | 8200 | 8220 | 8220 | 8200 | 962 |
| 537 | 20230704 | 101600 | 642407980 | 8220 | 8220 | 8220 | 8220 | 1 |
| 538 | 20230704 | 101500 | 642399760 | 8210 | 8210 | 8210 | 8210 | 63 |
| 539 | 20230704 | 101400 | 641882530 | 8210 | 8210 | 8210 | 8200 | 381 |
| 540 | 20230704 | 101300 | 638754800 | 8200 | 8210 | 8210 | 8200 | 388 |
| 541 | 20230704 | 101200 | 635570940 | 8220 | 8220 | 8220 | 8210 | 36 |
| 542 | 20230704 | 101100 | 635275320 | 8240 | 8240 | 8240 | 8210 | 6 |
| 543 | 20230704 | 101000 | 635226000 | 8210 | 8250 | 8250 | 8210 | 372 |
| 544 | 20230704 | 100900 | 632171450 | 8210 | 8240 | 8240 | 8210 | 421 |
| 545 | 20230704 | 100800 | 628710670 | 8220 | 8220 | 8220 | 8220 | 1 |
| 546 | 20230704 | 100700 | 628702450 | 8220 | 8210 | 8220 | 8210 | 500 |
| 547 | 20230704 | 100600 | 624597140 | 8210 | 8220 | 8220 | 8210 | 392 |
| 548 | 20230704 | 100500 | 621376910 | 8220 | 8210 | 8230 | 8210 | 58 |
| 549 | 20230704 | 100400 | 620900210 | 8230 | 8230 | 8230 | 8230 | 1 |
| 550 | 20230704 | 100300 | 620891980 | 8210 | 8230 | 8230 | 8210 | 1095 |
| 551 | 20230704 | 100200 | 611900860 | 8240 | 8240 | 8240 | 8240 | 0 |
| 552 | 20230704 | 100100 | 611900860 | 8240 | 8240 | 8240 | 8240 | 1 |
| 553 | 20230704 | 100000 | 611892620 | 8210 | 8210 | 8240 | 8210 | 759 |
| 554 | 20230704 | 095900 | 605661200 | 8200 | 8200 | 8200 | 8200 | 1983 |
| 555 | 20230704 | 095800 | 589400600 | 8200 | 8200 | 8200 | 8190 | 133 |
| 556 | 20230704 | 095700 | 588310100 | 8200 | 8190 | 8200 | 8190 | 54 |
| 557 | 20230704 | 095600 | 587867320 | 8190 | 8200 | 8200 | 8190 | 511 |
| 558 | 20230704 | 095500 | 583682000 | 8200 | 8190 | 8200 | 8180 | 920 |
| 559 | 20230704 | 095400 | 576145270 | 8200 | 8190 | 8200 | 8190 | 303 |
| 560 | 20230704 | 095300 | 573663670 | 8200 | 8190 | 8200 | 8190 | 2114 |
| 561 | 20230704 | 095200 | 556349990 | 8200 | 8190 | 8200 | 8170 | 2093 |
| 562 | 20230704 | 095100 | 539221450 | 8200 | 8200 | 8200 | 8190 | 103 |
| 563 | 20230704 | 095000 | 538377160 | 8190 | 8190 | 8200 | 8180 | 913 |
| 564 | 20230704 | 094900 | 530901050 | 8190 | 8190 | 8190 | 8180 | 477 |
| 565 | 20230704 | 094800 | 526994520 | 8190 | 8180 | 8190 | 8180 | 1637 |
| 566 | 20230704 | 094700 | 513603850 | 8180 | 8180 | 8180 | 8170 | 736 |
| 567 | 20230704 | 094600 | 507585150 | 8180 | 8190 | 8190 | 8170 | 1695 |
| 568 | 20230704 | 094500 | 493724920 | 8190 | 8180 | 8190 | 8180 | 1924 |
| 569 | 20230704 | 094400 | 477986580 | 8190 | 8190 | 8190 | 8180 | 1418 |
| 570 | 20230704 | 094300 | 466386260 | 8180 | 8190 | 8190 | 8180 | 940 |
| 571 | 20230704 | 094200 | 458687970 | 8190 | 8190 | 8200 | 8180 | 711 |
| 572 | 20230704 | 094100 | 452863730 | 8200 | 8190 | 8200 | 8180 | 541 |
| 573 | 20230704 | 094000 | 448432880 | 8180 | 8200 | 8200 | 8180 | 2515 |
| 574 | 20230704 | 093900 | 427835950 | 8200 | 8200 | 8210 | 8190 | 3858 |
| 575 | 20230704 | 093800 | 396212910 | 8210 | 8230 | 8230 | 8200 | 6549 |
| 576 | 20230704 | 093700 | 342403590 | 8210 | 8230 | 8240 | 8210 | 1465 |
| 577 | 20230704 | 093600 | 330360020 | 8240 | 8250 | 8250 | 8230 | 1108 |
| 578 | 20230704 | 093500 | 321229950 | 8250 | 8250 | 8250 | 8240 | 1504 |
| 579 | 20230704 | 093400 | 308835230 | 8250 | 8260 | 8290 | 8240 | 2603 |
| 580 | 20230704 | 093300 | 287369690 | 8260 | 8260 | 8280 | 8240 | 1634 |
| 581 | 20230704 | 093200 | 273884960 | 8260 | 8280 | 8280 | 8240 | 4041 |
| 582 | 20230704 | 093100 | 240527120 | 8280 | 8290 | 8290 | 8260 | 2899 |
| 583 | 20230704 | 093000 | 216533520 | 8290 | 8300 | 8300 | 8290 | 1449 |
| 584 | 20230704 | 092900 | 204517940 | 8320 | 8320 | 8330 | 8300 | 520 |
| 585 | 20230704 | 092800 | 200201510 | 8300 | 8330 | 8330 | 8300 | 1906 |
| 586 | 20230704 | 092700 | 184380710 | 8330 | 8320 | 8330 | 8320 | 126 |
| 587 | 20230704 | 092600 | 183332380 | 8300 | 8300 | 8320 | 8300 | 1041 |
| 588 | 20230704 | 092500 | 174692060 | 8320 | 8300 | 8330 | 8300 | 1156 |
| 589 | 20230704 | 092400 | 165097160 | 8300 | 8300 | 8300 | 8300 | 211 |
| 590 | 20230704 | 092300 | 163345860 | 8300 | 8300 | 8300 | 8300 | 232 |
| 591 | 20230704 | 092200 | 161420260 | 8290 | 8330 | 8340 | 8290 | 6475 |
| 592 | 20230704 | 092100 | 107646260 | 8340 | 8330 | 8340 | 8320 | 857 |
| 593 | 20230704 | 092000 | 100513300 | 8330 | 8330 | 8350 | 8320 | 261 |
| 594 | 20230704 | 091900 | 98340140 | 8350 | 8360 | 8360 | 8320 | 2297 |
| 595 | 20230704 | 091800 | 79216080 | 8330 | 8350 | 8350 | 8330 | 101 |
| 596 | 20230704 | 091700 | 78374630 | 8360 | 8360 | 8360 | 8330 | 161 |
| 597 | 20230704 | 091600 | 77033170 | 8330 | 8340 | 8380 | 8330 | 1067 |
| 598 | 20230704 | 091500 | 68133090 | 8360 | 8360 | 8360 | 8340 | 167 |
| 599 | 20230704 | 091400 | 66739600 | 8360 | 8360 | 8360 | 8360 | 2 |
| 600 | 20230704 | 091300 | 66722880 | 8330 | 8360 | 8380 | 8330 | 713 |
| 601 | 20230704 | 091200 | 60776730 | 8360 | 8360 | 8360 | 8360 | 50 |
| 602 | 20230704 | 091100 | 60358730 | 8380 | 8380 | 8380 | 8380 | 0 |
| 603 | 20230704 | 091000 | 60358730 | 8380 | 8360 | 8380 | 8330 | 1921 |
| 604 | 20230704 | 090900 | 44337650 | 8380 | 8350 | 8380 | 8350 | 647 |
| 605 | 20230704 | 090800 | 38931240 | 8350 | 8360 | 8360 | 8350 | 398 |
| 606 | 20230704 | 090700 | 35605940 | 8390 | 8390 | 8390 | 8350 | 28 |
| 607 | 20230704 | 090600 | 35371980 | 8360 | 8390 | 8390 | 8360 | 254 |
| 608 | 20230704 | 090500 | 33247940 | 8400 | 8360 | 8400 | 8340 | 345 |
| 609 | 20230704 | 090400 | 30367290 | 8340 | 8370 | 8370 | 8340 | 947 |
| 610 | 20230704 | 090300 | 22454500 | 8380 | 8390 | 8390 | 8360 | 79 |
| 611 | 20230704 | 090200 | 21793320 | 8390 | 8400 | 8400 | 8390 | 10 |
| 612 | 20230704 | 090100 | 21709380 | 8400 | 8430 | 8430 | 8360 | 1272 |
| 613 | 20230704 | 090000 | 11042550 | 8430 | 8410 | 8430 | 8410 | 1313 |