30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 185900 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 16975 |
| 3 | 20230714 | 185800 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 4 | 20230714 | 185700 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 5 | 20230714 | 185600 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 6 | 20230714 | 185500 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 7 | 20230714 | 185400 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 8 | 20230714 | 185300 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 9 | 20230714 | 185200 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 10 | 20230714 | 185100 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 11 | 20230714 | 185000 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 12 | 20230714 | 184900 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 13 | 20230714 | 184800 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 14 | 20230714 | 184700 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 15 | 20230714 | 184600 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 16 | 20230714 | 184500 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 17 | 20230714 | 184400 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 18 | 20230714 | 184300 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 19 | 20230714 | 184200 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 20 | 20230714 | 184100 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 21 | 20230714 | 184000 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 22 | 20230714 | 183900 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 23 | 20230714 | 183800 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 24 | 20230714 | 183700 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 25 | 20230714 | 183600 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 26 | 20230714 | 183500 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 27 | 20230714 | 183400 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 28 | 20230714 | 183300 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 29 | 20230714 | 183200 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 30 | 20230714 | 183100 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 31 | 20230714 | 183000 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 32 | 20230714 | 182900 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 16975 |
| 33 | 20230714 | 182800 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 34 | 20230714 | 182700 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 35 | 20230714 | 182600 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 36 | 20230714 | 182500 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 37 | 20230714 | 182400 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 38 | 20230714 | 182300 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 39 | 20230714 | 182200 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 40 | 20230714 | 182100 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 41 | 20230714 | 182000 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 42 | 20230714 | 181900 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 43 | 20230714 | 181800 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 44 | 20230714 | 181700 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 45 | 20230714 | 181600 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 46 | 20230714 | 181500 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 47 | 20230714 | 181400 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 48 | 20230714 | 181300 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 49 | 20230714 | 181200 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 50 | 20230714 | 181100 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 51 | 20230714 | 181000 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 52 | 20230714 | 180900 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 53 | 20230714 | 180800 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 54 | 20230714 | 180700 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 55 | 20230714 | 180600 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 56 | 20230714 | 180500 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 57 | 20230714 | 180400 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 58 | 20230714 | 180300 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 59 | 20230714 | 180200 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 60 | 20230714 | 180100 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 61 | 20230714 | 180000 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 62 | 20230714 | 175900 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 16975 |
| 63 | 20230714 | 175800 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 64 | 20230714 | 175700 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 65 | 20230714 | 175600 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 66 | 20230714 | 175500 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 67 | 20230714 | 175400 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 68 | 20230714 | 175300 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 69 | 20230714 | 175200 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 70 | 20230714 | 175100 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 71 | 20230714 | 175000 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 72 | 20230714 | 174900 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 73 | 20230714 | 174800 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 74 | 20230714 | 174700 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 75 | 20230714 | 174600 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 76 | 20230714 | 174500 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 77 | 20230714 | 174400 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 78 | 20230714 | 174300 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 79 | 20230714 | 174200 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 80 | 20230714 | 174100 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 81 | 20230714 | 174000 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 82 | 20230714 | 173900 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 83 | 20230714 | 173800 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 84 | 20230714 | 173700 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 85 | 20230714 | 173600 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 86 | 20230714 | 173500 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 87 | 20230714 | 173400 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 88 | 20230714 | 173300 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 89 | 20230714 | 173200 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 90 | 20230714 | 173100 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 91 | 20230714 | 173000 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 92 | 20230714 | 172900 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 16975 |
| 93 | 20230714 | 172800 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 94 | 20230714 | 172700 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 95 | 20230714 | 172600 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 96 | 20230714 | 172500 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 97 | 20230714 | 172400 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 98 | 20230714 | 172300 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 99 | 20230714 | 172200 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 100 | 20230714 | 172100 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 101 | 20230714 | 172000 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 102 | 20230714 | 171900 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 103 | 20230714 | 171800 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 104 | 20230714 | 171700 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 105 | 20230714 | 171600 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 106 | 20230714 | 171500 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 107 | 20230714 | 171400 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 108 | 20230714 | 171300 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 109 | 20230714 | 171200 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 110 | 20230714 | 171100 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 111 | 20230714 | 171000 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 112 | 20230714 | 170900 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 113 | 20230714 | 170800 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 114 | 20230714 | 170700 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 115 | 20230714 | 170600 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 116 | 20230714 | 170500 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 117 | 20230714 | 170400 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 118 | 20230714 | 170300 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 119 | 20230714 | 170200 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 120 | 20230714 | 170100 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 121 | 20230714 | 170000 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 122 | 20230714 | 165900 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 16975 |
| 123 | 20230714 | 165800 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 124 | 20230714 | 165700 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 125 | 20230714 | 165600 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 126 | 20230714 | 165500 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 127 | 20230714 | 165400 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 128 | 20230714 | 165300 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 129 | 20230714 | 165200 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 130 | 20230714 | 165100 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 131 | 20230714 | 165000 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 132 | 20230714 | 164900 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 133 | 20230714 | 164800 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 134 | 20230714 | 164700 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 135 | 20230714 | 164600 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 136 | 20230714 | 164500 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 137 | 20230714 | 164400 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 138 | 20230714 | 164300 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 139 | 20230714 | 164200 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 140 | 20230714 | 164100 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 141 | 20230714 | 164000 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 142 | 20230714 | 163900 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 143 | 20230714 | 163800 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 144 | 20230714 | 163700 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 145 | 20230714 | 163600 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 146 | 20230714 | 163500 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 147 | 20230714 | 163400 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 148 | 20230714 | 163300 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 149 | 20230714 | 163200 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 150 | 20230714 | 163100 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 151 | 20230714 | 163000 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 152 | 20230714 | 162900 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 16975 |
| 153 | 20230714 | 162800 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 154 | 20230714 | 162700 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 155 | 20230714 | 162600 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 156 | 20230714 | 162500 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 157 | 20230714 | 162400 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 158 | 20230714 | 162300 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 159 | 20230714 | 162200 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 160 | 20230714 | 162100 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 161 | 20230714 | 162000 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 162 | 20230714 | 161900 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 163 | 20230714 | 161800 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 164 | 20230714 | 161700 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 165 | 20230714 | 161600 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 166 | 20230714 | 161500 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 167 | 20230714 | 161400 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 168 | 20230714 | 161300 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 169 | 20230714 | 161200 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 170 | 20230714 | 161100 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 171 | 20230714 | 161000 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 172 | 20230714 | 160900 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 173 | 20230714 | 160800 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 174 | 20230714 | 160700 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 175 | 20230714 | 160600 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 176 | 20230714 | 160500 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 177 | 20230714 | 160400 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 178 | 20230714 | 160300 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 179 | 20230714 | 160200 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 180 | 20230714 | 160100 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 181 | 20230714 | 160000 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 182 | 20230714 | 155900 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 16975 |
| 183 | 20230714 | 155800 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 184 | 20230714 | 155700 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 185 | 20230714 | 155600 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 186 | 20230714 | 155500 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 187 | 20230714 | 155400 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 188 | 20230714 | 155300 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 189 | 20230714 | 155200 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 190 | 20230714 | 155100 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 191 | 20230714 | 155000 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 192 | 20230714 | 154900 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 193 | 20230714 | 154800 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 194 | 20230714 | 154700 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 195 | 20230714 | 154600 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 196 | 20230714 | 154500 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 197 | 20230714 | 154400 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 198 | 20230714 | 154300 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 199 | 20230714 | 154200 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 200 | 20230714 | 154100 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 201 | 20230714 | 154000 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 202 | 20230714 | 153900 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 203 | 20230714 | 153800 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 204 | 20230714 | 153700 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 205 | 20230714 | 153600 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 206 | 20230714 | 153500 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 207 | 20230714 | 153400 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 208 | 20230714 | 153300 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 209 | 20230714 | 153200 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 210 | 20230714 | 153100 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 0 |
| 211 | 20230714 | 153000 | 3482097750 | 5370 | 5370 | 5370 | 5370 | 16975 |
| 212 | 20230714 | 152900 | 3390942000 | 5350 | 5350 | 5350 | 5350 | 0 |
| 213 | 20230714 | 152800 | 3390942000 | 5350 | 5350 | 5350 | 5350 | 0 |
| 214 | 20230714 | 152700 | 3390942000 | 5350 | 5350 | 5350 | 5350 | 0 |
| 215 | 20230714 | 152600 | 3390942000 | 5350 | 5350 | 5350 | 5350 | 0 |
| 216 | 20230714 | 152500 | 3390942000 | 5350 | 5350 | 5350 | 5350 | 0 |
| 217 | 20230714 | 152400 | 3390942000 | 5350 | 5350 | 5350 | 5350 | 0 |
| 218 | 20230714 | 152300 | 3390942000 | 5350 | 5350 | 5350 | 5350 | 0 |
| 219 | 20230714 | 152200 | 3390942000 | 5350 | 5350 | 5350 | 5350 | 0 |
| 220 | 20230714 | 152100 | 3390942000 | 5350 | 5350 | 5350 | 5350 | 0 |
| 221 | 20230714 | 152000 | 3390942000 | 5350 | 5350 | 5350 | 5350 | 0 |
| 222 | 20230714 | 151900 | 3390942000 | 5350 | 5350 | 5350 | 5340 | 2714 |
| 223 | 20230714 | 151800 | 3376431140 | 5350 | 5350 | 5360 | 5340 | 6172 |
| 224 | 20230714 | 151700 | 3343413980 | 5350 | 5350 | 5360 | 5350 | 2116 |
| 225 | 20230714 | 151600 | 3332089290 | 5360 | 5350 | 5360 | 5350 | 1589 |
| 226 | 20230714 | 151500 | 3323587010 | 5350 | 5350 | 5350 | 5350 | 541 |
| 227 | 20230714 | 151400 | 3320692660 | 5350 | 5350 | 5350 | 5350 | 1782 |
| 228 | 20230714 | 151300 | 3311158960 | 5350 | 5340 | 5350 | 5340 | 657 |
| 229 | 20230714 | 151200 | 3307644230 | 5340 | 5340 | 5340 | 5330 | 1424 |
| 230 | 20230714 | 151100 | 3300042370 | 5330 | 5340 | 5340 | 5330 | 206 |
| 231 | 20230714 | 151000 | 3298942530 | 5340 | 5350 | 5350 | 5330 | 9294 |
| 232 | 20230714 | 150900 | 3249282990 | 5350 | 5350 | 5360 | 5350 | 3534 |
| 233 | 20230714 | 150800 | 3230374350 | 5350 | 5350 | 5350 | 5350 | 1742 |
| 234 | 20230714 | 150700 | 3221054650 | 5340 | 5340 | 5350 | 5340 | 2945 |
| 235 | 20230714 | 150600 | 3205313410 | 5340 | 5350 | 5350 | 5330 | 2665 |
| 236 | 20230714 | 150500 | 3191080700 | 5350 | 5340 | 5350 | 5330 | 4613 |
| 237 | 20230714 | 150400 | 3166472270 | 5340 | 5340 | 5340 | 5330 | 2066 |
| 238 | 20230714 | 150300 | 3155439930 | 5340 | 5330 | 5340 | 5330 | 4593 |
| 239 | 20230714 | 150200 | 3130935230 | 5330 | 5310 | 5330 | 5310 | 6184 |
| 240 | 20230714 | 150100 | 3098011370 | 5310 | 5300 | 5310 | 5300 | 2352 |
| 241 | 20230714 | 150000 | 3085523050 | 5300 | 5300 | 5300 | 5300 | 1896 |
| 242 | 20230714 | 145900 | 3075474250 | 5300 | 5300 | 5300 | 5290 | 306 |
| 243 | 20230714 | 145800 | 3073854780 | 5300 | 5290 | 5300 | 5290 | 2060 |
| 244 | 20230714 | 145700 | 3062937020 | 5300 | 5290 | 5300 | 5290 | 464 |
| 245 | 20230714 | 145600 | 3060478680 | 5300 | 5300 | 5300 | 5290 | 171 |
| 246 | 20230714 | 145500 | 3059573320 | 5300 | 5290 | 5300 | 5290 | 2179 |
| 247 | 20230714 | 145400 | 3048046370 | 5290 | 5290 | 5290 | 5290 | 288 |
| 248 | 20230714 | 145300 | 3046522850 | 5290 | 5280 | 5290 | 5280 | 543 |
| 249 | 20230714 | 145200 | 3043651680 | 5280 | 5280 | 5280 | 5280 | 1516 |
| 250 | 20230714 | 145100 | 3035647200 | 5280 | 5280 | 5290 | 5280 | 2048 |
| 251 | 20230714 | 145000 | 3024825450 | 5280 | 5280 | 5280 | 5280 | 792 |
| 252 | 20230714 | 144900 | 3020643690 | 5280 | 5270 | 5280 | 5270 | 60 |
| 253 | 20230714 | 144800 | 3020327290 | 5270 | 5280 | 5280 | 5270 | 858 |
| 254 | 20230714 | 144700 | 3015801640 | 5290 | 5280 | 5290 | 5280 | 248 |
| 255 | 20230714 | 144600 | 3014492170 | 5270 | 5280 | 5280 | 5270 | 110 |
| 256 | 20230714 | 144500 | 3013912460 | 5280 | 5280 | 5280 | 5260 | 734 |
| 257 | 20230714 | 144400 | 3010037760 | 5280 | 5260 | 5280 | 5250 | 2565 |
| 258 | 20230714 | 144300 | 2996522440 | 5260 | 5270 | 5270 | 5250 | 4817 |
| 259 | 20230714 | 144200 | 2971186630 | 5270 | 5280 | 5280 | 5270 | 1862 |
| 260 | 20230714 | 144100 | 2961373340 | 5280 | 5280 | 5280 | 5280 | 2571 |
| 261 | 20230714 | 144000 | 2947798460 | 5280 | 5280 | 5280 | 5280 | 475 |
| 262 | 20230714 | 143900 | 2945290460 | 5290 | 5290 | 5290 | 5290 | 49 |
| 263 | 20230714 | 143800 | 2945031250 | 5290 | 5290 | 5290 | 5280 | 1078 |
| 264 | 20230714 | 143700 | 2939338650 | 5280 | 5280 | 5280 | 5280 | 200 |
| 265 | 20230714 | 143600 | 2938282650 | 5280 | 5280 | 5290 | 5280 | 2474 |
| 266 | 20230714 | 143500 | 2925219750 | 5290 | 5280 | 5290 | 5280 | 185 |
| 267 | 20230714 | 143400 | 2924242850 | 5270 | 5280 | 5280 | 5270 | 565 |
| 268 | 20230714 | 143300 | 2921264840 | 5280 | 5290 | 5290 | 5280 | 990 |
| 269 | 20230714 | 143200 | 2916037030 | 5290 | 5290 | 5290 | 5280 | 75 |
| 270 | 20230714 | 143100 | 2915640350 | 5290 | 5280 | 5290 | 5280 | 419 |
| 271 | 20230714 | 143000 | 2913427090 | 5290 | 5280 | 5290 | 5270 | 1813 |
| 272 | 20230714 | 142900 | 2903851650 | 5280 | 5280 | 5280 | 5280 | 116 |
| 273 | 20230714 | 142800 | 2903239170 | 5280 | 5280 | 5290 | 5270 | 535 |
| 274 | 20230714 | 142700 | 2900414140 | 5280 | 5290 | 5290 | 5280 | 719 |
| 275 | 20230714 | 142600 | 2896617630 | 5290 | 5290 | 5290 | 5290 | 193 |
| 276 | 20230714 | 142500 | 2895596660 | 5290 | 5290 | 5290 | 5290 | 487 |
| 277 | 20230714 | 142400 | 2893020430 | 5290 | 5280 | 5290 | 5280 | 552 |
| 278 | 20230714 | 142300 | 2890104340 | 5290 | 5280 | 5290 | 5280 | 1338 |
| 279 | 20230714 | 142200 | 2883036950 | 5280 | 5280 | 5290 | 5280 | 1108 |
| 280 | 20230714 | 142100 | 2877186700 | 5290 | 5290 | 5290 | 5290 | 9 |
| 281 | 20230714 | 142000 | 2877139090 | 5290 | 5270 | 5290 | 5270 | 746 |
| 282 | 20230714 | 141900 | 2873200380 | 5280 | 5280 | 5280 | 5280 | 141 |
| 283 | 20230714 | 141800 | 2872455900 | 5280 | 5270 | 5280 | 5270 | 114 |
| 284 | 20230714 | 141700 | 2871854840 | 5270 | 5270 | 5280 | 5270 | 203 |
| 285 | 20230714 | 141600 | 2870784880 | 5270 | 5280 | 5280 | 5270 | 2122 |
| 286 | 20230714 | 141500 | 2859601720 | 5280 | 5280 | 5280 | 5270 | 73 |
| 287 | 20230714 | 141400 | 2859216450 | 5260 | 5280 | 5280 | 5260 | 642 |
| 288 | 20230714 | 141300 | 2855830490 | 5280 | 5280 | 5280 | 5280 | 110 |
| 289 | 20230714 | 141200 | 2855249690 | 5270 | 5270 | 5270 | 5270 | 976 |
| 290 | 20230714 | 141100 | 2850106170 | 5270 | 5270 | 5270 | 5270 | 238 |
| 291 | 20230714 | 141000 | 2848851910 | 5280 | 5290 | 5290 | 5270 | 205 |
| 292 | 20230714 | 140900 | 2847770840 | 5290 | 5270 | 5300 | 5270 | 347 |
| 293 | 20230714 | 140800 | 2845936780 | 5270 | 5260 | 5270 | 5260 | 3786 |
| 294 | 20230714 | 140700 | 2826005890 | 5250 | 5270 | 5270 | 5250 | 6924 |
| 295 | 20230714 | 140600 | 2789591970 | 5270 | 5270 | 5270 | 5260 | 1006 |
| 296 | 20230714 | 140500 | 2784295630 | 5270 | 5270 | 5270 | 5260 | 787 |
| 297 | 20230714 | 140400 | 2780152460 | 5270 | 5290 | 5290 | 5270 | 1431 |
| 298 | 20230714 | 140300 | 2772610870 | 5290 | 5290 | 5290 | 5270 | 2353 |
| 299 | 20230714 | 140200 | 2760167420 | 5290 | 5280 | 5290 | 5270 | 5533 |
| 300 | 20230714 | 140100 | 2730966020 | 5280 | 5290 | 5290 | 5280 | 390 |
| 301 | 20230714 | 140000 | 2728903450 | 5300 | 5300 | 5300 | 5300 | 24 |
| 302 | 20230714 | 135900 | 2728776250 | 5290 | 5290 | 5300 | 5290 | 521 |
| 303 | 20230714 | 135800 | 2726019970 | 5290 | 5290 | 5290 | 5290 | 383 |
| 304 | 20230714 | 135700 | 2723993900 | 5300 | 5300 | 5300 | 5300 | 456 |
| 305 | 20230714 | 135600 | 2721577100 | 5300 | 5290 | 5300 | 5290 | 721 |
| 306 | 20230714 | 135500 | 2717759190 | 5300 | 5300 | 5300 | 5300 | 190 |
| 307 | 20230714 | 135400 | 2716752190 | 5300 | 5300 | 5300 | 5300 | 1901 |
| 308 | 20230714 | 135300 | 2706676890 | 5300 | 5290 | 5300 | 5290 | 313 |
| 309 | 20230714 | 135200 | 2705018050 | 5290 | 5290 | 5300 | 5290 | 231 |
| 310 | 20230714 | 135100 | 2703796050 | 5300 | 5290 | 5300 | 5290 | 2598 |
| 311 | 20230714 | 135000 | 2690050570 | 5290 | 5290 | 5300 | 5280 | 2516 |
| 312 | 20230714 | 134900 | 2676760310 | 5290 | 5300 | 5300 | 5290 | 506 |
| 313 | 20230714 | 134800 | 2674082250 | 5290 | 5320 | 5320 | 5290 | 3710 |
| 314 | 20230714 | 134700 | 2654441150 | 5300 | 5300 | 5300 | 5300 | 104 |
| 315 | 20230714 | 134600 | 2653889950 | 5300 | 5300 | 5300 | 5300 | 574 |
| 316 | 20230714 | 134500 | 2650847750 | 5300 | 5300 | 5300 | 5300 | 0 |
| 317 | 20230714 | 134400 | 2650847750 | 5300 | 5310 | 5310 | 5300 | 461 |
| 318 | 20230714 | 134300 | 2648404430 | 5320 | 5320 | 5320 | 5320 | 100 |
| 319 | 20230714 | 134200 | 2647872430 | 5320 | 5320 | 5320 | 5320 | 238 |
| 320 | 20230714 | 134100 | 2646606270 | 5290 | 5310 | 5310 | 5290 | 3303 |
| 321 | 20230714 | 134000 | 2629115160 | 5320 | 5320 | 5320 | 5320 | 3 |
| 322 | 20230714 | 133900 | 2629099200 | 5320 | 5310 | 5320 | 5310 | 15 |
| 323 | 20230714 | 133800 | 2629019510 | 5320 | 5310 | 5320 | 5310 | 63 |
| 324 | 20230714 | 133700 | 2628684780 | 5310 | 5310 | 5310 | 5300 | 242 |
| 325 | 20230714 | 133600 | 2627399770 | 5310 | 5300 | 5310 | 5290 | 932 |
| 326 | 20230714 | 133500 | 2622459980 | 5300 | 5300 | 5300 | 5300 | 1 |
| 327 | 20230714 | 133400 | 2622454680 | 5290 | 5300 | 5310 | 5290 | 1054 |
| 328 | 20230714 | 133300 | 2616876710 | 5300 | 5290 | 5310 | 5290 | 524 |
| 329 | 20230714 | 133200 | 2614099580 | 5280 | 5290 | 5290 | 5280 | 91 |
| 330 | 20230714 | 133100 | 2613619000 | 5280 | 5290 | 5290 | 5280 | 6671 |
| 331 | 20230714 | 133000 | 2578330340 | 5290 | 5310 | 5310 | 5290 | 3503 |
| 332 | 20230714 | 132900 | 2559779750 | 5310 | 5310 | 5310 | 5300 | 796 |
| 333 | 20230714 | 132800 | 2555553620 | 5320 | 5320 | 5320 | 5320 | 504 |
| 334 | 20230714 | 132700 | 2552872340 | 5320 | 5300 | 5320 | 5300 | 9545 |
| 335 | 20230714 | 132600 | 2502278990 | 5300 | 5290 | 5300 | 5290 | 3115 |
| 336 | 20230714 | 132500 | 2485771960 | 5300 | 5300 | 5300 | 5290 | 12558 |
| 337 | 20230714 | 132400 | 2419236470 | 5300 | 5320 | 5320 | 5300 | 15627 |
| 338 | 20230714 | 132300 | 2336322460 | 5330 | 5330 | 5330 | 5330 | 2 |
| 339 | 20230714 | 132200 | 2336311800 | 5320 | 5330 | 5340 | 5320 | 10157 |
| 340 | 20230714 | 132100 | 2282248590 | 5330 | 5330 | 5330 | 5330 | 8 |
| 341 | 20230714 | 132000 | 2282205950 | 5330 | 5340 | 5340 | 5330 | 41 |
| 342 | 20230714 | 131900 | 2281987410 | 5340 | 5340 | 5340 | 5340 | 319 |
| 343 | 20230714 | 131800 | 2280283950 | 5340 | 5340 | 5340 | 5340 | 2 |
| 344 | 20230714 | 131700 | 2280273270 | 5340 | 5350 | 5350 | 5340 | 994 |
| 345 | 20230714 | 131600 | 2274964150 | 5350 | 5350 | 5350 | 5350 | 56 |
| 346 | 20230714 | 131500 | 2274664550 | 5350 | 5350 | 5350 | 5350 | 308 |
| 347 | 20230714 | 131400 | 2273016750 | 5350 | 5350 | 5350 | 5350 | 39 |
| 348 | 20230714 | 131300 | 2272808100 | 5350 | 5350 | 5350 | 5350 | 46 |
| 349 | 20230714 | 131200 | 2272562000 | 5350 | 5350 | 5350 | 5350 | 70 |
| 350 | 20230714 | 131100 | 2272187500 | 5350 | 5350 | 5350 | 5350 | 7 |
| 351 | 20230714 | 131000 | 2272150050 | 5350 | 5350 | 5350 | 5350 | 8 |
| 352 | 20230714 | 130900 | 2272107250 | 5350 | 5350 | 5350 | 5330 | 489 |
| 353 | 20230714 | 130800 | 2269495840 | 5350 | 5340 | 5350 | 5340 | 354 |
| 354 | 20230714 | 130700 | 2267603840 | 5340 | 5340 | 5340 | 5340 | 447 |
| 355 | 20230714 | 130600 | 2265216860 | 5340 | 5340 | 5340 | 5340 | 73 |
| 356 | 20230714 | 130500 | 2264827040 | 5340 | 5340 | 5340 | 5340 | 3 |
| 357 | 20230714 | 130400 | 2264811020 | 5340 | 5340 | 5340 | 5330 | 469 |
| 358 | 20230714 | 130300 | 2262307560 | 5340 | 5340 | 5340 | 5330 | 73 |
| 359 | 20230714 | 130200 | 2261917900 | 5340 | 5340 | 5340 | 5340 | 39 |
| 360 | 20230714 | 130100 | 2261709640 | 5340 | 5340 | 5340 | 5340 | 35 |
| 361 | 20230714 | 130000 | 2261522740 | 5340 | 5340 | 5340 | 5340 | 4 |
| 362 | 20230714 | 125900 | 2261501380 | 5340 | 5330 | 5340 | 5330 | 40 |
| 363 | 20230714 | 125800 | 2261288050 | 5330 | 5330 | 5330 | 5330 | 18 |
| 364 | 20230714 | 125700 | 2261192110 | 5330 | 5330 | 5340 | 5330 | 917 |
| 365 | 20230714 | 125600 | 2256304430 | 5330 | 5330 | 5330 | 5320 | 96 |
| 366 | 20230714 | 125500 | 2255793250 | 5330 | 5330 | 5330 | 5330 | 35 |
| 367 | 20230714 | 125400 | 2255606700 | 5330 | 5330 | 5330 | 5330 | 55 |
| 368 | 20230714 | 125300 | 2255313550 | 5330 | 5320 | 5330 | 5320 | 240 |
| 369 | 20230714 | 125200 | 2254034750 | 5320 | 5330 | 5330 | 5320 | 1579 |
| 370 | 20230714 | 125100 | 2245619180 | 5330 | 5320 | 5340 | 5320 | 679 |
| 371 | 20230714 | 125000 | 2242000190 | 5320 | 5330 | 5330 | 5320 | 4643 |
| 372 | 20230714 | 124900 | 2217299420 | 5320 | 5330 | 5330 | 5320 | 560 |
| 373 | 20230714 | 124800 | 2214315360 | 5330 | 5330 | 5330 | 5330 | 4340 |
| 374 | 20230714 | 124700 | 2191183160 | 5340 | 5340 | 5340 | 5340 | 59 |
| 375 | 20230714 | 124600 | 2190868100 | 5340 | 5350 | 5350 | 5340 | 1823 |
| 376 | 20230714 | 124500 | 2181129410 | 5350 | 5350 | 5350 | 5350 | 300 |
| 377 | 20230714 | 124400 | 2179524410 | 5340 | 5340 | 5340 | 5340 | 24 |
| 378 | 20230714 | 124300 | 2179396250 | 5340 | 5360 | 5360 | 5340 | 353 |
| 379 | 20230714 | 124200 | 2177507890 | 5360 | 5360 | 5360 | 5360 | 21 |
| 380 | 20230714 | 124100 | 2177395330 | 5360 | 5360 | 5360 | 5350 | 652 |
| 381 | 20230714 | 124000 | 2173905480 | 5360 | 5360 | 5360 | 5360 | 1 |
| 382 | 20230714 | 123900 | 2173900120 | 5360 | 5360 | 5360 | 5360 | 336 |
| 383 | 20230714 | 123800 | 2172099160 | 5360 | 5360 | 5370 | 5360 | 1752 |
| 384 | 20230714 | 123700 | 2162699470 | 5360 | 5350 | 5360 | 5350 | 1069 |
| 385 | 20230714 | 123600 | 2156980280 | 5350 | 5360 | 5370 | 5350 | 435 |
| 386 | 20230714 | 123500 | 2154649720 | 5360 | 5350 | 5360 | 5350 | 152 |
| 387 | 20230714 | 123400 | 2153836260 | 5350 | 5360 | 5360 | 5340 | 2213 |
| 388 | 20230714 | 123300 | 2141988380 | 5360 | 5360 | 5360 | 5360 | 2327 |
| 389 | 20230714 | 123200 | 2129515660 | 5350 | 5340 | 5360 | 5340 | 1524 |
| 390 | 20230714 | 123100 | 2121362750 | 5340 | 5340 | 5340 | 5340 | 3003 |
| 391 | 20230714 | 123000 | 2105326730 | 5340 | 5330 | 5340 | 5330 | 21 |
| 392 | 20230714 | 122900 | 2105214780 | 5340 | 5340 | 5340 | 5340 | 1140 |
| 393 | 20230714 | 122800 | 2099127180 | 5340 | 5340 | 5340 | 5340 | 293 |
| 394 | 20230714 | 122700 | 2097562560 | 5340 | 5340 | 5340 | 5340 | 0 |
| 395 | 20230714 | 122600 | 2097562560 | 5340 | 5340 | 5340 | 5340 | 1 |
| 396 | 20230714 | 122500 | 2097557220 | 5340 | 5340 | 5340 | 5340 | 310 |
| 397 | 20230714 | 122400 | 2095901820 | 5340 | 5330 | 5340 | 5330 | 313 |
| 398 | 20230714 | 122300 | 2094232000 | 5330 | 5330 | 5330 | 5330 | 1181 |
| 399 | 20230714 | 122200 | 2087937270 | 5330 | 5330 | 5330 | 5330 | 1200 |
| 400 | 20230714 | 122100 | 2081541270 | 5330 | 5330 | 5330 | 5330 | 1944 |
| 401 | 20230714 | 122000 | 2071179750 | 5330 | 5330 | 5330 | 5330 | 100 |
| 402 | 20230714 | 121900 | 2070646750 | 5320 | 5320 | 5320 | 5320 | 1877 |
| 403 | 20230714 | 121800 | 2060661110 | 5320 | 5320 | 5320 | 5320 | 304 |
| 404 | 20230714 | 121700 | 2059043830 | 5320 | 5330 | 5330 | 5320 | 3268 |
| 405 | 20230714 | 121600 | 2041629390 | 5330 | 5330 | 5330 | 5320 | 536 |
| 406 | 20230714 | 121500 | 2038772640 | 5330 | 5340 | 5340 | 5330 | 7692 |
| 407 | 20230714 | 121400 | 1997740340 | 5350 | 5350 | 5350 | 5350 | 21 |
| 408 | 20230714 | 121300 | 1997627990 | 5350 | 5350 | 5350 | 5350 | 186 |
| 409 | 20230714 | 121200 | 1996632890 | 5350 | 5350 | 5350 | 5350 | 33 |
| 410 | 20230714 | 121100 | 1996456340 | 5360 | 5340 | 5360 | 5340 | 126 |
| 411 | 20230714 | 121000 | 1995783100 | 5350 | 5360 | 5360 | 5350 | 78 |
| 412 | 20230714 | 120900 | 1995365510 | 5360 | 5360 | 5360 | 5360 | 0 |
| 413 | 20230714 | 120800 | 1995365510 | 5360 | 5360 | 5360 | 5360 | 0 |
| 414 | 20230714 | 120700 | 1995365510 | 5360 | 5350 | 5370 | 5350 | 1120 |
| 415 | 20230714 | 120600 | 1989362190 | 5370 | 5370 | 5370 | 5370 | 104 |
| 416 | 20230714 | 120500 | 1988803710 | 5370 | 5360 | 5370 | 5360 | 10 |
| 417 | 20230714 | 120400 | 1988750080 | 5370 | 5360 | 5370 | 5360 | 8 |
| 418 | 20230714 | 120300 | 1988707180 | 5360 | 5360 | 5360 | 5350 | 524 |
| 419 | 20230714 | 120200 | 1985898550 | 5350 | 5350 | 5350 | 5350 | 58 |
| 420 | 20230714 | 120100 | 1985588250 | 5350 | 5340 | 5350 | 5340 | 38 |
| 421 | 20230714 | 120000 | 1985385290 | 5340 | 5340 | 5340 | 5340 | 1998 |
| 422 | 20230714 | 115900 | 1974715970 | 5330 | 5330 | 5340 | 5330 | 369 |
| 423 | 20230714 | 115800 | 1972749150 | 5340 | 5330 | 5340 | 5330 | 162 |
| 424 | 20230714 | 115700 | 1971884690 | 5330 | 5330 | 5330 | 5330 | 775 |
| 425 | 20230714 | 115600 | 1967753940 | 5340 | 5330 | 5340 | 5330 | 149 |
| 426 | 20230714 | 115500 | 1966959160 | 5340 | 5340 | 5340 | 5340 | 1152 |
| 427 | 20230714 | 115400 | 1960807480 | 5350 | 5350 | 5350 | 5350 | 0 |
| 428 | 20230714 | 115300 | 1960807480 | 5350 | 5350 | 5350 | 5350 | 47 |
| 429 | 20230714 | 115200 | 1960556030 | 5350 | 5350 | 5350 | 5340 | 204 |
| 430 | 20230714 | 115100 | 1959464640 | 5350 | 5350 | 5350 | 5350 | 5 |
| 431 | 20230714 | 115000 | 1959437890 | 5360 | 5360 | 5360 | 5330 | 266 |
| 432 | 20230714 | 114900 | 1958013800 | 5330 | 5350 | 5350 | 5330 | 2300 |
| 433 | 20230714 | 114800 | 1945719690 | 5340 | 5340 | 5340 | 5330 | 476 |
| 434 | 20230714 | 114700 | 1943181950 | 5330 | 5340 | 5340 | 5330 | 1528 |
| 435 | 20230714 | 114600 | 1935032430 | 5340 | 5340 | 5340 | 5330 | 1013 |
| 436 | 20230714 | 114500 | 1929632520 | 5340 | 5340 | 5340 | 5340 | 579 |
| 437 | 20230714 | 114400 | 1926540660 | 5340 | 5340 | 5340 | 5340 | 405 |
| 438 | 20230714 | 114300 | 1924377960 | 5330 | 5330 | 5330 | 5330 | 0 |
| 439 | 20230714 | 114200 | 1924377960 | 5330 | 5330 | 5330 | 5330 | 207 |
| 440 | 20230714 | 114100 | 1923274650 | 5340 | 5340 | 5340 | 5340 | 82 |
| 441 | 20230714 | 114000 | 1922836770 | 5340 | 5330 | 5340 | 5330 | 32 |
| 442 | 20230714 | 113900 | 1922666190 | 5330 | 5330 | 5330 | 5330 | 2 |
| 443 | 20230714 | 113800 | 1922655530 | 5330 | 5320 | 5330 | 5320 | 271 |
| 444 | 20230714 | 113700 | 1921212100 | 5330 | 5320 | 5330 | 5320 | 230 |
| 445 | 20230714 | 113600 | 1919986500 | 5330 | 5310 | 5330 | 5310 | 1114 |
| 446 | 20230714 | 113500 | 1914052880 | 5310 | 5340 | 5350 | 5310 | 23343 |
| 447 | 20230714 | 113400 | 1789883840 | 5340 | 5340 | 5340 | 5340 | 492 |
| 448 | 20230714 | 113300 | 1787256560 | 5350 | 5340 | 5350 | 5340 | 311 |
| 449 | 20230714 | 113200 | 1785595810 | 5340 | 5340 | 5340 | 5340 | 0 |
| 450 | 20230714 | 113100 | 1785595810 | 5340 | 5340 | 5340 | 5340 | 220 |
| 451 | 20230714 | 113000 | 1784421010 | 5340 | 5350 | 5350 | 5340 | 3745 |
| 452 | 20230714 | 112900 | 1764386260 | 5360 | 5360 | 5360 | 5360 | 1 |
| 453 | 20230714 | 112800 | 1764380900 | 5360 | 5350 | 5360 | 5350 | 828 |
| 454 | 20230714 | 112700 | 1759951090 | 5350 | 5350 | 5350 | 5350 | 528 |
| 455 | 20230714 | 112600 | 1757126290 | 5340 | 5340 | 5340 | 5340 | 7 |
| 456 | 20230714 | 112500 | 1757088910 | 5350 | 5350 | 5350 | 5350 | 0 |
| 457 | 20230714 | 112400 | 1757088910 | 5350 | 5350 | 5350 | 5350 | 1713 |
| 458 | 20230714 | 112300 | 1747924360 | 5350 | 5360 | 5370 | 5350 | 358 |
| 459 | 20230714 | 112200 | 1746005450 | 5360 | 5370 | 5370 | 5360 | 96 |
| 460 | 20230714 | 112100 | 1745489950 | 5370 | 5360 | 5370 | 5360 | 51 |
| 461 | 20230714 | 112000 | 1745216090 | 5350 | 5350 | 5350 | 5350 | 122 |
| 462 | 20230714 | 111900 | 1744563390 | 5350 | 5360 | 5360 | 5350 | 559 |
| 463 | 20230714 | 111800 | 1741567840 | 5370 | 5370 | 5370 | 5360 | 607 |
| 464 | 20230714 | 111700 | 1738313450 | 5360 | 5360 | 5360 | 5360 | 12 |
| 465 | 20230714 | 111600 | 1738249130 | 5370 | 5370 | 5370 | 5370 | 1 |
| 466 | 20230714 | 111500 | 1738243760 | 5360 | 5350 | 5360 | 5350 | 329 |
| 467 | 20230714 | 111400 | 1736480580 | 5350 | 5350 | 5350 | 5350 | 4 |
| 468 | 20230714 | 111300 | 1736459180 | 5350 | 5350 | 5350 | 5350 | 275 |
| 469 | 20230714 | 111200 | 1734987930 | 5350 | 5350 | 5360 | 5350 | 66 |
| 470 | 20230714 | 111100 | 1734634670 | 5350 | 5350 | 5360 | 5350 | 189 |
| 471 | 20230714 | 111000 | 1733622520 | 5350 | 5340 | 5350 | 5340 | 562 |
| 472 | 20230714 | 110900 | 1730618240 | 5340 | 5350 | 5350 | 5340 | 945 |
| 473 | 20230714 | 110800 | 1725565530 | 5360 | 5360 | 5370 | 5360 | 549 |
| 474 | 20230714 | 110700 | 1722622880 | 5370 | 5360 | 5370 | 5360 | 1066 |
| 475 | 20230714 | 110600 | 1716904120 | 5360 | 5350 | 5360 | 5350 | 148 |
| 476 | 20230714 | 110500 | 1716110850 | 5360 | 5360 | 5360 | 5350 | 761 |
| 477 | 20230714 | 110400 | 1712031980 | 5340 | 5340 | 5340 | 5340 | 100 |
| 478 | 20230714 | 110300 | 1711497980 | 5340 | 5340 | 5340 | 5340 | 151 |
| 479 | 20230714 | 110200 | 1710691640 | 5340 | 5350 | 5350 | 5340 | 1346 |
| 480 | 20230714 | 110100 | 1703502000 | 5340 | 5340 | 5340 | 5340 | 0 |
| 481 | 20230714 | 110000 | 1703502000 | 5340 | 5340 | 5340 | 5340 | 104 |
| 482 | 20230714 | 105900 | 1702946640 | 5340 | 5330 | 5340 | 5330 | 150 |
| 483 | 20230714 | 105800 | 1702146290 | 5330 | 5330 | 5330 | 5330 | 1 |
| 484 | 20230714 | 105700 | 1702140960 | 5330 | 5330 | 5330 | 5330 | 148 |
| 485 | 20230714 | 105600 | 1701352120 | 5330 | 5330 | 5330 | 5330 | 22 |
| 486 | 20230714 | 105500 | 1701234860 | 5340 | 5340 | 5340 | 5340 | 247 |
| 487 | 20230714 | 105400 | 1699915880 | 5330 | 5330 | 5330 | 5330 | 1026 |
| 488 | 20230714 | 105300 | 1694447300 | 5340 | 5340 | 5340 | 5340 | 22 |
| 489 | 20230714 | 105200 | 1694329820 | 5330 | 5330 | 5330 | 5330 | 662 |
| 490 | 20230714 | 105100 | 1690801360 | 5330 | 5330 | 5330 | 5330 | 2596 |
| 491 | 20230714 | 105000 | 1676964680 | 5330 | 5350 | 5350 | 5330 | 1406 |
| 492 | 20230714 | 104900 | 1669467380 | 5340 | 5340 | 5350 | 5340 | 1125 |
| 493 | 20230714 | 104800 | 1663459420 | 5340 | 5340 | 5340 | 5340 | 355 |
| 494 | 20230714 | 104700 | 1661563720 | 5340 | 5350 | 5350 | 5340 | 832 |
| 495 | 20230714 | 104600 | 1657113210 | 5350 | 5340 | 5350 | 5340 | 1875 |
| 496 | 20230714 | 104500 | 1647082350 | 5340 | 5330 | 5340 | 5330 | 668 |
| 497 | 20230714 | 104400 | 1643521490 | 5330 | 5340 | 5340 | 5330 | 407 |
| 498 | 20230714 | 104300 | 1641351240 | 5340 | 5330 | 5350 | 5330 | 72 |
| 499 | 20230714 | 104200 | 1640967400 | 5350 | 5340 | 5350 | 5330 | 110 |
| 500 | 20230714 | 104100 | 1640381050 | 5330 | 5350 | 5350 | 5330 | 23 |
| 501 | 20230714 | 104000 | 1640258020 | 5340 | 5340 | 5340 | 5330 | 1567 |
| 502 | 20230714 | 103900 | 1631902370 | 5340 | 5340 | 5340 | 5340 | 497 |
| 503 | 20230714 | 103800 | 1629248390 | 5340 | 5340 | 5350 | 5330 | 2112 |
| 504 | 20230714 | 103700 | 1617976860 | 5340 | 5340 | 5340 | 5340 | 505 |
| 505 | 20230714 | 103600 | 1615280160 | 5340 | 5330 | 5340 | 5330 | 487 |
| 506 | 20230714 | 103500 | 1612684190 | 5330 | 5330 | 5340 | 5330 | 731 |
| 507 | 20230714 | 103400 | 1608785960 | 5330 | 5350 | 5350 | 5330 | 1879 |
| 508 | 20230714 | 103300 | 1598759580 | 5350 | 5340 | 5350 | 5340 | 1035 |
| 509 | 20230714 | 103200 | 1593222420 | 5340 | 5340 | 5340 | 5340 | 1283 |
| 510 | 20230714 | 103100 | 1586371200 | 5350 | 5340 | 5350 | 5340 | 373 |
| 511 | 20230714 | 103000 | 1584379200 | 5340 | 5340 | 5350 | 5340 | 561 |
| 512 | 20230714 | 102900 | 1581382460 | 5340 | 5350 | 5350 | 5340 | 317 |
| 513 | 20230714 | 102800 | 1579688670 | 5350 | 5340 | 5350 | 5340 | 25 |
| 514 | 20230714 | 102700 | 1579555070 | 5350 | 5350 | 5350 | 5350 | 928 |
| 515 | 20230714 | 102600 | 1574590270 | 5350 | 5340 | 5350 | 5340 | 753 |
| 516 | 20230714 | 102500 | 1570563610 | 5340 | 5330 | 5340 | 5330 | 108 |
| 517 | 20230714 | 102400 | 1569987440 | 5340 | 5330 | 5340 | 5330 | 839 |
| 518 | 20230714 | 102300 | 1565515460 | 5330 | 5340 | 5340 | 5330 | 2767 |
| 519 | 20230714 | 102200 | 1550766750 | 5330 | 5340 | 5340 | 5330 | 2541 |
| 520 | 20230714 | 102100 | 1537208580 | 5340 | 5340 | 5350 | 5340 | 604 |
| 521 | 20230714 | 102000 | 1533981350 | 5340 | 5350 | 5350 | 5340 | 3324 |
| 522 | 20230714 | 101900 | 1516217720 | 5350 | 5350 | 5350 | 5340 | 662 |
| 523 | 20230714 | 101800 | 1512680020 | 5350 | 5350 | 5350 | 5340 | 706 |
| 524 | 20230714 | 101700 | 1508908920 | 5350 | 5360 | 5360 | 5340 | 3632 |
| 525 | 20230714 | 101600 | 1489472180 | 5360 | 5360 | 5360 | 5360 | 713 |
| 526 | 20230714 | 101500 | 1485650500 | 5360 | 5360 | 5360 | 5360 | 711 |
| 527 | 20230714 | 101400 | 1481839540 | 5350 | 5360 | 5360 | 5350 | 178 |
| 528 | 20230714 | 101300 | 1480886790 | 5360 | 5360 | 5360 | 5360 | 606 |
| 529 | 20230714 | 101200 | 1477638630 | 5360 | 5360 | 5360 | 5360 | 50 |
| 530 | 20230714 | 101100 | 1477370630 | 5360 | 5370 | 5370 | 5360 | 195 |
| 531 | 20230714 | 101000 | 1476324130 | 5360 | 5350 | 5370 | 5350 | 256 |
| 532 | 20230714 | 100900 | 1474953220 | 5350 | 5370 | 5370 | 5350 | 177 |
| 533 | 20230714 | 100800 | 1474005350 | 5360 | 5360 | 5360 | 5360 | 95 |
| 534 | 20230714 | 100700 | 1473496150 | 5350 | 5350 | 5370 | 5350 | 1121 |
| 535 | 20230714 | 100600 | 1467484210 | 5360 | 5350 | 5360 | 5350 | 190 |
| 536 | 20230714 | 100500 | 1466467690 | 5350 | 5360 | 5360 | 5350 | 1043 |
| 537 | 20230714 | 100400 | 1460885640 | 5360 | 5370 | 5370 | 5350 | 151 |
| 538 | 20230714 | 100300 | 1460077180 | 5340 | 5340 | 5370 | 5340 | 1190 |
| 539 | 20230714 | 100200 | 1453717510 | 5340 | 5360 | 5360 | 5340 | 322 |
| 540 | 20230714 | 100100 | 1451997960 | 5350 | 5350 | 5370 | 5340 | 1427 |
| 541 | 20230714 | 100000 | 1444372480 | 5350 | 5350 | 5370 | 5340 | 2568 |
| 542 | 20230714 | 095900 | 1430629110 | 5340 | 5350 | 5350 | 5340 | 777 |
| 543 | 20230714 | 095800 | 1426473350 | 5350 | 5330 | 5350 | 5330 | 861 |
| 544 | 20230714 | 095700 | 1421882240 | 5330 | 5340 | 5340 | 5330 | 4999 |
| 545 | 20230714 | 095600 | 1395234640 | 5340 | 5340 | 5350 | 5330 | 4611 |
| 546 | 20230714 | 095500 | 1370611700 | 5350 | 5360 | 5360 | 5350 | 4648 |
| 547 | 20230714 | 095400 | 1345743630 | 5360 | 5350 | 5360 | 5350 | 457 |
| 548 | 20230714 | 095300 | 1343298410 | 5350 | 5360 | 5360 | 5350 | 1358 |
| 549 | 20230714 | 095200 | 1336026610 | 5350 | 5360 | 5360 | 5350 | 1618 |
| 550 | 20230714 | 095100 | 1327359850 | 5360 | 5370 | 5370 | 5360 | 221 |
| 551 | 20230714 | 095000 | 1326174250 | 5370 | 5370 | 5370 | 5360 | 8 |
| 552 | 20230714 | 094900 | 1326131300 | 5370 | 5360 | 5370 | 5360 | 1668 |
| 553 | 20230714 | 094800 | 1317176820 | 5350 | 5360 | 5370 | 5350 | 1703 |
| 554 | 20230714 | 094700 | 1308043960 | 5360 | 5370 | 5370 | 5360 | 2107 |
| 555 | 20230714 | 094600 | 1296748720 | 5370 | 5380 | 5380 | 5370 | 348 |
| 556 | 20230714 | 094500 | 1294878870 | 5380 | 5360 | 5380 | 5360 | 2012 |
| 557 | 20230714 | 094400 | 1284067920 | 5360 | 5350 | 5360 | 5350 | 513 |
| 558 | 20230714 | 094300 | 1281322280 | 5350 | 5360 | 5370 | 5350 | 616 |
| 559 | 20230714 | 094200 | 1278021880 | 5360 | 5360 | 5370 | 5350 | 2363 |
| 560 | 20230714 | 094100 | 1265351370 | 5360 | 5360 | 5360 | 5340 | 1000 |
| 561 | 20230714 | 094000 | 1260008620 | 5360 | 5330 | 5360 | 5330 | 1149 |
| 562 | 20230714 | 093900 | 1253872920 | 5360 | 5380 | 5410 | 5330 | 10837 |
| 563 | 20230714 | 093800 | 1195889610 | 5360 | 5380 | 5410 | 5360 | 4845 |
| 564 | 20230714 | 093700 | 1169851090 | 5360 | 5390 | 5400 | 5360 | 3023 |
| 565 | 20230714 | 093600 | 1153626450 | 5370 | 5390 | 5400 | 5370 | 5379 |
| 566 | 20230714 | 093500 | 1124681880 | 5390 | 5390 | 5400 | 5390 | 221 |
| 567 | 20230714 | 093400 | 1123490590 | 5400 | 5410 | 5410 | 5370 | 13793 |
| 568 | 20230714 | 093300 | 1049123280 | 5410 | 5420 | 5420 | 5410 | 2730 |
| 569 | 20230714 | 093200 | 1034346100 | 5420 | 5420 | 5420 | 5410 | 2460 |
| 570 | 20230714 | 093100 | 1021022900 | 5420 | 5420 | 5420 | 5410 | 349 |
| 571 | 20230714 | 093000 | 1019134730 | 5420 | 5440 | 5440 | 5410 | 1033 |
| 572 | 20230714 | 092900 | 1013530150 | 5440 | 5430 | 5440 | 5420 | 3668 |
| 573 | 20230714 | 092800 | 993612750 | 5420 | 5430 | 5430 | 5390 | 18546 |
| 574 | 20230714 | 092700 | 893387840 | 5440 | 5450 | 5450 | 5440 | 107 |
| 575 | 20230714 | 092600 | 892804920 | 5450 | 5420 | 5450 | 5410 | 4581 |
| 576 | 20230714 | 092500 | 867949810 | 5400 | 5390 | 5420 | 5390 | 3968 |
| 577 | 20230714 | 092400 | 846521920 | 5390 | 5390 | 5400 | 5390 | 1018 |
| 578 | 20230714 | 092300 | 841028870 | 5400 | 5400 | 5400 | 5390 | 1376 |
| 579 | 20230714 | 092200 | 833601670 | 5400 | 5410 | 5410 | 5400 | 3693 |
| 580 | 20230714 | 092100 | 813656320 | 5400 | 5410 | 5420 | 5400 | 2118 |
| 581 | 20230714 | 092000 | 802200720 | 5410 | 5460 | 5460 | 5400 | 8924 |
| 582 | 20230714 | 091900 | 753895210 | 5460 | 5460 | 5460 | 5430 | 3551 |
| 583 | 20230714 | 091800 | 734556070 | 5460 | 5450 | 5470 | 5450 | 1192 |
| 584 | 20230714 | 091700 | 728048710 | 5450 | 5450 | 5450 | 5410 | 5378 |
| 585 | 20230714 | 091600 | 698867880 | 5450 | 5440 | 5450 | 5420 | 1248 |
| 586 | 20230714 | 091500 | 692089680 | 5440 | 5430 | 5440 | 5410 | 6392 |
| 587 | 20230714 | 091400 | 657404720 | 5440 | 5430 | 5470 | 5410 | 4434 |
| 588 | 20230714 | 091300 | 633357510 | 5470 | 5500 | 5500 | 5420 | 18656 |
| 589 | 20230714 | 091200 | 531636300 | 5490 | 5490 | 5500 | 5490 | 4179 |
| 590 | 20230714 | 091100 | 508662440 | 5480 | 5500 | 5510 | 5480 | 3094 |
| 591 | 20230714 | 091000 | 491668320 | 5500 | 5460 | 5500 | 5450 | 3536 |
| 592 | 20230714 | 090900 | 472356870 | 5460 | 5460 | 5470 | 5450 | 7086 |
| 593 | 20230714 | 090800 | 433688990 | 5450 | 5470 | 5470 | 5450 | 4959 |
| 594 | 20230714 | 090700 | 406639220 | 5460 | 5450 | 5480 | 5440 | 4785 |
| 595 | 20230714 | 090600 | 380511570 | 5440 | 5530 | 5530 | 5430 | 24690 |
| 596 | 20230714 | 090500 | 245656870 | 5540 | 5580 | 5590 | 5530 | 13443 |
| 597 | 20230714 | 090400 | 170941840 | 5580 | 5610 | 5610 | 5570 | 5324 |
| 598 | 20230714 | 090300 | 141204190 | 5610 | 5630 | 5630 | 5610 | 6429 |
| 599 | 20230714 | 090200 | 105091660 | 5640 | 5650 | 5650 | 5640 | 5930 |
| 600 | 20230714 | 090100 | 71623600 | 5660 | 5640 | 5660 | 5630 | 3928 |
| 601 | 20230714 | 090000 | 49428190 | 5630 | 5620 | 5640 | 5620 | 8771 |