29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 185500 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 3766 |
| 3 | 20230704 | 185400 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 4 | 20230704 | 185300 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 5 | 20230704 | 185200 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 6 | 20230704 | 185100 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 7 | 20230704 | 185000 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 8 | 20230704 | 184900 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 9 | 20230704 | 184800 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 10 | 20230704 | 184700 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 11 | 20230704 | 184600 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 12 | 20230704 | 184500 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 13 | 20230704 | 184400 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 14 | 20230704 | 184300 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 15 | 20230704 | 184200 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 16 | 20230704 | 184100 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 17 | 20230704 | 184000 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 18 | 20230704 | 183900 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 19 | 20230704 | 183800 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 20 | 20230704 | 183700 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 21 | 20230704 | 183600 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 22 | 20230704 | 183500 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 23 | 20230704 | 183400 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 24 | 20230704 | 183300 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 25 | 20230704 | 183200 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 26 | 20230704 | 183100 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 27 | 20230704 | 183000 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 28 | 20230704 | 182900 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 29 | 20230704 | 182800 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 30 | 20230704 | 182700 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 31 | 20230704 | 182600 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 32 | 20230704 | 182500 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 3766 |
| 33 | 20230704 | 182400 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 34 | 20230704 | 182300 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 35 | 20230704 | 182200 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 36 | 20230704 | 182100 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 37 | 20230704 | 182000 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 38 | 20230704 | 181900 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 39 | 20230704 | 181800 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 40 | 20230704 | 181700 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 41 | 20230704 | 181600 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 42 | 20230704 | 181500 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 43 | 20230704 | 181400 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 44 | 20230704 | 181300 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 45 | 20230704 | 181200 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 46 | 20230704 | 181100 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 47 | 20230704 | 181000 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 48 | 20230704 | 180900 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 49 | 20230704 | 180800 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 50 | 20230704 | 180700 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 51 | 20230704 | 180600 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 52 | 20230704 | 180500 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 53 | 20230704 | 180400 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 54 | 20230704 | 180300 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 55 | 20230704 | 180200 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 56 | 20230704 | 180100 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 57 | 20230704 | 180000 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 58 | 20230704 | 175900 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 59 | 20230704 | 175800 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 60 | 20230704 | 175700 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 61 | 20230704 | 175600 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 62 | 20230704 | 175500 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 3766 |
| 63 | 20230704 | 175400 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 64 | 20230704 | 175300 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 65 | 20230704 | 175200 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 66 | 20230704 | 175100 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 67 | 20230704 | 175000 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 68 | 20230704 | 174900 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 69 | 20230704 | 174800 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 70 | 20230704 | 174700 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 71 | 20230704 | 174600 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 72 | 20230704 | 174500 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 73 | 20230704 | 174400 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 74 | 20230704 | 174300 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 75 | 20230704 | 174200 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 76 | 20230704 | 174100 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 77 | 20230704 | 174000 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 78 | 20230704 | 173900 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 79 | 20230704 | 173800 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 80 | 20230704 | 173700 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 81 | 20230704 | 173600 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 82 | 20230704 | 173500 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 83 | 20230704 | 173400 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 84 | 20230704 | 173300 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 85 | 20230704 | 173200 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 86 | 20230704 | 173100 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 87 | 20230704 | 173000 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 88 | 20230704 | 172900 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 89 | 20230704 | 172800 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 90 | 20230704 | 172700 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 91 | 20230704 | 172600 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 92 | 20230704 | 172500 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 3766 |
| 93 | 20230704 | 172400 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 94 | 20230704 | 172300 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 95 | 20230704 | 172200 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 96 | 20230704 | 172100 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 97 | 20230704 | 172000 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 98 | 20230704 | 171900 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 99 | 20230704 | 171800 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 100 | 20230704 | 171700 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 101 | 20230704 | 171600 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 102 | 20230704 | 171500 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 103 | 20230704 | 171400 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 104 | 20230704 | 171300 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 105 | 20230704 | 171200 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 106 | 20230704 | 171100 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 107 | 20230704 | 171000 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 108 | 20230704 | 170900 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 109 | 20230704 | 170800 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 110 | 20230704 | 170700 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 111 | 20230704 | 170600 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 112 | 20230704 | 170500 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 113 | 20230704 | 170400 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 114 | 20230704 | 170300 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 115 | 20230704 | 170200 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 116 | 20230704 | 170100 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 117 | 20230704 | 170000 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 118 | 20230704 | 165900 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 119 | 20230704 | 165800 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 120 | 20230704 | 165700 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 121 | 20230704 | 165600 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 122 | 20230704 | 165500 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 3766 |
| 123 | 20230704 | 165400 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 124 | 20230704 | 165300 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 125 | 20230704 | 165200 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 126 | 20230704 | 165100 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 127 | 20230704 | 165000 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 128 | 20230704 | 164900 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 129 | 20230704 | 164800 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 130 | 20230704 | 164700 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 131 | 20230704 | 164600 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 132 | 20230704 | 164500 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 133 | 20230704 | 164400 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 134 | 20230704 | 164300 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 135 | 20230704 | 164200 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 136 | 20230704 | 164100 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 137 | 20230704 | 164000 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 138 | 20230704 | 163900 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 139 | 20230704 | 163800 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 140 | 20230704 | 163700 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 141 | 20230704 | 163600 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 142 | 20230704 | 163500 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 143 | 20230704 | 163400 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 144 | 20230704 | 163300 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 145 | 20230704 | 163200 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 146 | 20230704 | 163100 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 147 | 20230704 | 163000 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 148 | 20230704 | 162900 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 149 | 20230704 | 162800 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 150 | 20230704 | 162700 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 151 | 20230704 | 162600 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 152 | 20230704 | 162500 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 3766 |
| 153 | 20230704 | 162400 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 154 | 20230704 | 162300 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 155 | 20230704 | 162200 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 156 | 20230704 | 162100 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 157 | 20230704 | 162000 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 158 | 20230704 | 161900 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 159 | 20230704 | 161800 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 160 | 20230704 | 161700 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 161 | 20230704 | 161600 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 162 | 20230704 | 161500 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 163 | 20230704 | 161400 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 164 | 20230704 | 161300 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 165 | 20230704 | 161200 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 166 | 20230704 | 161100 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 167 | 20230704 | 161000 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 168 | 20230704 | 160900 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 169 | 20230704 | 160800 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 170 | 20230704 | 160700 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 171 | 20230704 | 160600 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 172 | 20230704 | 160500 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 173 | 20230704 | 160400 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 174 | 20230704 | 160300 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 175 | 20230704 | 160200 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 176 | 20230704 | 160100 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 177 | 20230704 | 160000 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 178 | 20230704 | 155900 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 179 | 20230704 | 155800 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 180 | 20230704 | 155700 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 181 | 20230704 | 155600 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 182 | 20230704 | 155500 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 3766 |
| 183 | 20230704 | 155400 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 184 | 20230704 | 155300 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 185 | 20230704 | 155200 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 186 | 20230704 | 155100 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 187 | 20230704 | 155000 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 188 | 20230704 | 154900 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 189 | 20230704 | 154800 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 190 | 20230704 | 154700 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 191 | 20230704 | 154600 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 192 | 20230704 | 154500 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 193 | 20230704 | 154400 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 194 | 20230704 | 154300 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 195 | 20230704 | 154200 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 196 | 20230704 | 154100 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 197 | 20230704 | 154000 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 198 | 20230704 | 153900 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 199 | 20230704 | 153800 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 200 | 20230704 | 153700 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 201 | 20230704 | 153600 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 202 | 20230704 | 153500 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 203 | 20230704 | 153400 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 204 | 20230704 | 153300 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 205 | 20230704 | 153200 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 206 | 20230704 | 153100 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 207 | 20230704 | 153000 | 2189829450 | 5330 | 5330 | 5330 | 5330 | 3766 |
| 208 | 20230704 | 152900 | 2169756670 | 5330 | 5330 | 5330 | 5330 | 0 |
| 209 | 20230704 | 152800 | 2169756670 | 5330 | 5330 | 5330 | 5330 | 0 |
| 210 | 20230704 | 152700 | 2169756670 | 5330 | 5330 | 5330 | 5330 | 0 |
| 211 | 20230704 | 152600 | 2169756670 | 5330 | 5330 | 5330 | 5330 | 0 |
| 212 | 20230704 | 152500 | 2169756670 | 5330 | 5330 | 5330 | 5330 | 0 |
| 213 | 20230704 | 152400 | 2169756670 | 5330 | 5330 | 5330 | 5330 | 0 |
| 214 | 20230704 | 152300 | 2169756670 | 5330 | 5330 | 5330 | 5330 | 0 |
| 215 | 20230704 | 152200 | 2169756670 | 5330 | 5330 | 5330 | 5330 | 0 |
| 216 | 20230704 | 152100 | 2169756670 | 5330 | 5330 | 5330 | 5330 | 0 |
| 217 | 20230704 | 152000 | 2169756670 | 5330 | 5330 | 5330 | 5330 | 0 |
| 218 | 20230704 | 151900 | 2169756670 | 5330 | 5330 | 5330 | 5320 | 60 |
| 219 | 20230704 | 151800 | 2169437320 | 5320 | 5320 | 5330 | 5310 | 976 |
| 220 | 20230704 | 151700 | 2164245850 | 5320 | 5320 | 5320 | 5320 | 10 |
| 221 | 20230704 | 151600 | 2164192650 | 5320 | 5320 | 5320 | 5320 | 26 |
| 222 | 20230704 | 151500 | 2164054330 | 5320 | 5320 | 5320 | 5320 | 31 |
| 223 | 20230704 | 151400 | 2163889410 | 5320 | 5320 | 5320 | 5320 | 2 |
| 224 | 20230704 | 151300 | 2163878770 | 5320 | 5320 | 5320 | 5310 | 10 |
| 225 | 20230704 | 151200 | 2163825630 | 5310 | 5320 | 5320 | 5310 | 32 |
| 226 | 20230704 | 151100 | 2163655690 | 5310 | 5300 | 5320 | 5300 | 4971 |
| 227 | 20230704 | 151000 | 2137308880 | 5300 | 5300 | 5300 | 5300 | 5 |
| 228 | 20230704 | 150900 | 2137282380 | 5290 | 5320 | 5320 | 5290 | 2933 |
| 229 | 20230704 | 150800 | 2121729050 | 5330 | 5330 | 5330 | 5330 | 0 |
| 230 | 20230704 | 150700 | 2121729050 | 5330 | 5320 | 5330 | 5320 | 520 |
| 231 | 20230704 | 150600 | 2118962600 | 5320 | 5330 | 5330 | 5320 | 411 |
| 232 | 20230704 | 150500 | 2116775870 | 5330 | 5320 | 5330 | 5320 | 4 |
| 233 | 20230704 | 150400 | 2116754560 | 5330 | 5330 | 5330 | 5330 | 0 |
| 234 | 20230704 | 150300 | 2116754560 | 5330 | 5320 | 5330 | 5320 | 25 |
| 235 | 20230704 | 150200 | 2116621500 | 5330 | 5330 | 5330 | 5330 | 1 |
| 236 | 20230704 | 150100 | 2116616170 | 5320 | 5320 | 5320 | 5320 | 150 |
| 237 | 20230704 | 150000 | 2115818170 | 5320 | 5330 | 5330 | 5320 | 761 |
| 238 | 20230704 | 145900 | 2111769590 | 5320 | 5320 | 5320 | 5320 | 250 |
| 239 | 20230704 | 145800 | 2110439590 | 5330 | 5330 | 5330 | 5330 | 2 |
| 240 | 20230704 | 145700 | 2110428930 | 5320 | 5320 | 5320 | 5320 | 1 |
| 241 | 20230704 | 145600 | 2110423610 | 5320 | 5320 | 5320 | 5320 | 2 |
| 242 | 20230704 | 145500 | 2110412970 | 5330 | 5320 | 5330 | 5320 | 14 |
| 243 | 20230704 | 145400 | 2110338470 | 5310 | 5310 | 5310 | 5310 | 210 |
| 244 | 20230704 | 145300 | 2109223370 | 5330 | 5300 | 5330 | 5300 | 1972 |
| 245 | 20230704 | 145200 | 2098771710 | 5300 | 5300 | 5300 | 5300 | 23 |
| 246 | 20230704 | 145100 | 2098649810 | 5300 | 5300 | 5300 | 5300 | 0 |
| 247 | 20230704 | 145000 | 2098649810 | 5300 | 5300 | 5300 | 5300 | 9 |
| 248 | 20230704 | 144900 | 2098602110 | 5300 | 5290 | 5300 | 5290 | 4 |
| 249 | 20230704 | 144800 | 2098580940 | 5290 | 5290 | 5290 | 5290 | 2001 |
| 250 | 20230704 | 144700 | 2087995650 | 5300 | 5310 | 5310 | 5300 | 6000 |
| 251 | 20230704 | 144600 | 2056182160 | 5330 | 5330 | 5330 | 5320 | 14 |
| 252 | 20230704 | 144500 | 2056107560 | 5330 | 5330 | 5330 | 5330 | 1 |
| 253 | 20230704 | 144400 | 2056102230 | 5320 | 5320 | 5320 | 5320 | 7 |
| 254 | 20230704 | 144300 | 2056064990 | 5320 | 5320 | 5320 | 5320 | 10 |
| 255 | 20230704 | 144200 | 2056011790 | 5320 | 5320 | 5320 | 5320 | 200 |
| 256 | 20230704 | 144100 | 2054947790 | 5310 | 5330 | 5330 | 5310 | 6010 |
| 257 | 20230704 | 144000 | 2023034490 | 5330 | 5330 | 5330 | 5330 | 0 |
| 258 | 20230704 | 143900 | 2023034490 | 5330 | 5330 | 5330 | 5330 | 20 |
| 259 | 20230704 | 143800 | 2022927890 | 5330 | 5330 | 5330 | 5330 | 0 |
| 260 | 20230704 | 143700 | 2022927890 | 5330 | 5330 | 5330 | 5330 | 10 |
| 261 | 20230704 | 143600 | 2022874590 | 5330 | 5330 | 5330 | 5330 | 180 |
| 262 | 20230704 | 143500 | 2021915190 | 5330 | 5330 | 5330 | 5330 | 0 |
| 263 | 20230704 | 143400 | 2021915190 | 5330 | 5330 | 5330 | 5330 | 10 |
| 264 | 20230704 | 143300 | 2021861890 | 5330 | 5330 | 5330 | 5330 | 0 |
| 265 | 20230704 | 143200 | 2021861890 | 5330 | 5330 | 5330 | 5330 | 0 |
| 266 | 20230704 | 143100 | 2021861890 | 5330 | 5310 | 5330 | 5310 | 154 |
| 267 | 20230704 | 143000 | 2021044070 | 5330 | 5330 | 5330 | 5310 | 150 |
| 268 | 20230704 | 142900 | 2020247470 | 5310 | 5310 | 5330 | 5310 | 1341 |
| 269 | 20230704 | 142800 | 2013126720 | 5310 | 5330 | 5330 | 5310 | 4 |
| 270 | 20230704 | 142700 | 2013105440 | 5340 | 5320 | 5350 | 5320 | 6065 |
| 271 | 20230704 | 142600 | 1980692280 | 5320 | 5320 | 5320 | 5310 | 1476 |
| 272 | 20230704 | 142500 | 1972854650 | 5310 | 5310 | 5310 | 5310 | 0 |
| 273 | 20230704 | 142400 | 1972854650 | 5310 | 5310 | 5310 | 5310 | 0 |
| 274 | 20230704 | 142300 | 1972854650 | 5310 | 5310 | 5310 | 5310 | 1200 |
| 275 | 20230704 | 142200 | 1966482650 | 5310 | 5310 | 5310 | 5310 | 0 |
| 276 | 20230704 | 142100 | 1966482650 | 5310 | 5320 | 5320 | 5310 | 8000 |
| 277 | 20230704 | 142000 | 1923986500 | 5320 | 5320 | 5320 | 5320 | 0 |
| 278 | 20230704 | 141900 | 1923986500 | 5320 | 5330 | 5330 | 5320 | 42 |
| 279 | 20230704 | 141800 | 1923762860 | 5330 | 5320 | 5330 | 5320 | 2000 |
| 280 | 20230704 | 141700 | 1913109860 | 5320 | 5320 | 5320 | 5320 | 100 |
| 281 | 20230704 | 141600 | 1912577860 | 5330 | 5320 | 5330 | 5320 | 500 |
| 282 | 20230704 | 141500 | 1909913000 | 5320 | 5320 | 5320 | 5320 | 11 |
| 283 | 20230704 | 141400 | 1909854480 | 5320 | 5320 | 5320 | 5320 | 984 |
| 284 | 20230704 | 141300 | 1904619600 | 5320 | 5320 | 5320 | 5320 | 72 |
| 285 | 20230704 | 141200 | 1904236560 | 5330 | 5330 | 5330 | 5330 | 251 |
| 286 | 20230704 | 141100 | 1902898730 | 5320 | 5320 | 5320 | 5320 | 6 |
| 287 | 20230704 | 141000 | 1902866810 | 5320 | 5320 | 5320 | 5320 | 0 |
| 288 | 20230704 | 140900 | 1902866810 | 5320 | 5340 | 5340 | 5320 | 229 |
| 289 | 20230704 | 140800 | 1901648330 | 5320 | 5320 | 5320 | 5320 | 0 |
| 290 | 20230704 | 140700 | 1901648330 | 5320 | 5320 | 5320 | 5320 | 1100 |
| 291 | 20230704 | 140600 | 1895796330 | 5320 | 5320 | 5320 | 5320 | 401 |
| 292 | 20230704 | 140500 | 1893663010 | 5310 | 5310 | 5310 | 5310 | 614 |
| 293 | 20230704 | 140400 | 1890402670 | 5320 | 5320 | 5320 | 5320 | 0 |
| 294 | 20230704 | 140300 | 1890402670 | 5320 | 5320 | 5320 | 5320 | 800 |
| 295 | 20230704 | 140200 | 1886146670 | 5300 | 5330 | 5330 | 5300 | 8653 |
| 296 | 20230704 | 140100 | 1840153110 | 5330 | 5330 | 5340 | 5330 | 132 |
| 297 | 20230704 | 140000 | 1839449540 | 5330 | 5330 | 5330 | 5330 | 365 |
| 298 | 20230704 | 135900 | 1837504090 | 5330 | 5330 | 5330 | 5330 | 0 |
| 299 | 20230704 | 135800 | 1837504090 | 5330 | 5330 | 5330 | 5330 | 2377 |
| 300 | 20230704 | 135700 | 1824834680 | 5340 | 5340 | 5340 | 5340 | 710 |
| 301 | 20230704 | 135600 | 1821043280 | 5340 | 5340 | 5340 | 5340 | 0 |
| 302 | 20230704 | 135500 | 1821043280 | 5340 | 5340 | 5340 | 5340 | 0 |
| 303 | 20230704 | 135400 | 1821043280 | 5340 | 5340 | 5340 | 5340 | 10 |
| 304 | 20230704 | 135300 | 1820989880 | 5340 | 5340 | 5340 | 5340 | 0 |
| 305 | 20230704 | 135200 | 1820989880 | 5340 | 5340 | 5340 | 5340 | 45 |
| 306 | 20230704 | 135100 | 1820749580 | 5340 | 5350 | 5350 | 5340 | 760 |
| 307 | 20230704 | 135000 | 1816690580 | 5340 | 5340 | 5340 | 5340 | 0 |
| 308 | 20230704 | 134900 | 1816690580 | 5340 | 5340 | 5340 | 5340 | 0 |
| 309 | 20230704 | 134800 | 1816690580 | 5340 | 5340 | 5340 | 5340 | 0 |
| 310 | 20230704 | 134700 | 1816690580 | 5340 | 5340 | 5340 | 5340 | 0 |
| 311 | 20230704 | 134600 | 1816690580 | 5340 | 5340 | 5340 | 5340 | 1 |
| 312 | 20230704 | 134500 | 1816685240 | 5340 | 5340 | 5340 | 5340 | 0 |
| 313 | 20230704 | 134400 | 1816685240 | 5340 | 5340 | 5340 | 5340 | 716 |
| 314 | 20230704 | 134300 | 1812861800 | 5340 | 5340 | 5340 | 5340 | 0 |
| 315 | 20230704 | 134200 | 1812861800 | 5340 | 5340 | 5340 | 5340 | 0 |
| 316 | 20230704 | 134100 | 1812861800 | 5340 | 5340 | 5340 | 5340 | 135 |
| 317 | 20230704 | 134000 | 1812140900 | 5350 | 5350 | 5350 | 5350 | 300 |
| 318 | 20230704 | 133900 | 1810535900 | 5350 | 5350 | 5350 | 5350 | 20 |
| 319 | 20230704 | 133800 | 1810428900 | 5350 | 5350 | 5350 | 5350 | 200 |
| 320 | 20230704 | 133700 | 1809358900 | 5350 | 5350 | 5350 | 5350 | 0 |
| 321 | 20230704 | 133600 | 1809358900 | 5350 | 5350 | 5350 | 5350 | 30 |
| 322 | 20230704 | 133500 | 1809198400 | 5350 | 5350 | 5350 | 5350 | 0 |
| 323 | 20230704 | 133400 | 1809198400 | 5350 | 5350 | 5350 | 5350 | 4 |
| 324 | 20230704 | 133300 | 1809177000 | 5350 | 5340 | 5350 | 5340 | 1149 |
| 325 | 20230704 | 133200 | 1803036530 | 5340 | 5340 | 5340 | 5340 | 103 |
| 326 | 20230704 | 133100 | 1802486510 | 5340 | 5340 | 5340 | 5340 | 60 |
| 327 | 20230704 | 133000 | 1802166110 | 5330 | 5330 | 5330 | 5330 | 54 |
| 328 | 20230704 | 132900 | 1801878290 | 5340 | 5340 | 5340 | 5340 | 530 |
| 329 | 20230704 | 132800 | 1799048090 | 5340 | 5340 | 5340 | 5340 | 300 |
| 330 | 20230704 | 132700 | 1797446090 | 5330 | 5330 | 5330 | 5330 | 4 |
| 331 | 20230704 | 132600 | 1797424770 | 5330 | 5330 | 5330 | 5330 | 0 |
| 332 | 20230704 | 132500 | 1797424770 | 5330 | 5330 | 5330 | 5330 | 4 |
| 333 | 20230704 | 132400 | 1797403450 | 5340 | 5340 | 5340 | 5340 | 20 |
| 334 | 20230704 | 132300 | 1797296650 | 5340 | 5340 | 5340 | 5340 | 30 |
| 335 | 20230704 | 132200 | 1797136450 | 5350 | 5340 | 5350 | 5340 | 51 |
| 336 | 20230704 | 132100 | 1796864100 | 5340 | 5340 | 5340 | 5340 | 50 |
| 337 | 20230704 | 132000 | 1796597100 | 5340 | 5340 | 5340 | 5340 | 484 |
| 338 | 20230704 | 131900 | 1794012540 | 5350 | 5350 | 5350 | 5350 | 18 |
| 339 | 20230704 | 131800 | 1793916240 | 5350 | 5350 | 5350 | 5350 | 0 |
| 340 | 20230704 | 131700 | 1793916240 | 5350 | 5350 | 5350 | 5350 | 204 |
| 341 | 20230704 | 131600 | 1792824840 | 5350 | 5340 | 5350 | 5340 | 367 |
| 342 | 20230704 | 131500 | 1790865050 | 5340 | 5340 | 5340 | 5340 | 45 |
| 343 | 20230704 | 131400 | 1790624750 | 5340 | 5340 | 5340 | 5340 | 208 |
| 344 | 20230704 | 131300 | 1789514030 | 5340 | 5340 | 5340 | 5340 | 500 |
| 345 | 20230704 | 131200 | 1786844030 | 5340 | 5340 | 5340 | 5340 | 0 |
| 346 | 20230704 | 131100 | 1786844030 | 5340 | 5340 | 5340 | 5340 | 74 |
| 347 | 20230704 | 131000 | 1786448870 | 5330 | 5330 | 5330 | 5330 | 1080 |
| 348 | 20230704 | 130900 | 1780692470 | 5340 | 5340 | 5340 | 5340 | 22 |
| 349 | 20230704 | 130800 | 1780574990 | 5340 | 5340 | 5340 | 5340 | 4 |
| 350 | 20230704 | 130700 | 1780553630 | 5340 | 5340 | 5340 | 5340 | 30 |
| 351 | 20230704 | 130600 | 1780393430 | 5340 | 5340 | 5340 | 5340 | 952 |
| 352 | 20230704 | 130500 | 1775309750 | 5330 | 5330 | 5330 | 5330 | 0 |
| 353 | 20230704 | 130400 | 1775309750 | 5330 | 5330 | 5330 | 5330 | 3358 |
| 354 | 20230704 | 130300 | 1757411610 | 5350 | 5340 | 5350 | 5340 | 246 |
| 355 | 20230704 | 130200 | 1756096430 | 5350 | 5350 | 5350 | 5350 | 110 |
| 356 | 20230704 | 130100 | 1755507930 | 5340 | 5350 | 5350 | 5330 | 3606 |
| 357 | 20230704 | 130000 | 1736286390 | 5350 | 5350 | 5350 | 5350 | 0 |
| 358 | 20230704 | 125900 | 1736286390 | 5350 | 5350 | 5350 | 5350 | 20 |
| 359 | 20230704 | 125800 | 1736179390 | 5350 | 5350 | 5350 | 5350 | 49 |
| 360 | 20230704 | 125700 | 1735917240 | 5350 | 5350 | 5350 | 5350 | 7 |
| 361 | 20230704 | 125600 | 1735879790 | 5340 | 5340 | 5340 | 5340 | 0 |
| 362 | 20230704 | 125500 | 1735879790 | 5340 | 5340 | 5340 | 5340 | 10 |
| 363 | 20230704 | 125400 | 1735826390 | 5340 | 5340 | 5340 | 5340 | 500 |
| 364 | 20230704 | 125300 | 1733156390 | 5350 | 5350 | 5350 | 5350 | 1000 |
| 365 | 20230704 | 125200 | 1727806390 | 5350 | 5340 | 5350 | 5340 | 1010 |
| 366 | 20230704 | 125100 | 1722412890 | 5350 | 5350 | 5350 | 5350 | 100 |
| 367 | 20230704 | 125000 | 1721877890 | 5350 | 5350 | 5350 | 5350 | 1120 |
| 368 | 20230704 | 124900 | 1715885890 | 5350 | 5350 | 5350 | 5350 | 20 |
| 369 | 20230704 | 124800 | 1715778890 | 5350 | 5350 | 5350 | 5350 | 1 |
| 370 | 20230704 | 124700 | 1715773540 | 5340 | 5340 | 5340 | 5340 | 0 |
| 371 | 20230704 | 124600 | 1715773540 | 5340 | 5340 | 5340 | 5340 | 0 |
| 372 | 20230704 | 124500 | 1715773540 | 5340 | 5340 | 5340 | 5340 | 0 |
| 373 | 20230704 | 124400 | 1715773540 | 5340 | 5340 | 5340 | 5340 | 1000 |
| 374 | 20230704 | 124300 | 1710433540 | 5340 | 5340 | 5340 | 5340 | 15 |
| 375 | 20230704 | 124200 | 1710353440 | 5340 | 5340 | 5340 | 5340 | 187 |
| 376 | 20230704 | 124100 | 1709354860 | 5340 | 5330 | 5340 | 5330 | 1411 |
| 377 | 20230704 | 124000 | 1701834120 | 5330 | 5340 | 5340 | 5330 | 9 |
| 378 | 20230704 | 123900 | 1701786070 | 5340 | 5340 | 5340 | 5340 | 20 |
| 379 | 20230704 | 123800 | 1701679270 | 5340 | 5340 | 5340 | 5340 | 3 |
| 380 | 20230704 | 123700 | 1701663250 | 5340 | 5340 | 5340 | 5340 | 1 |
| 381 | 20230704 | 123600 | 1701657910 | 5340 | 5340 | 5340 | 5340 | 250 |
| 382 | 20230704 | 123500 | 1700322910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 383 | 20230704 | 123400 | 1700322910 | 5330 | 5330 | 5330 | 5330 | 100 |
| 384 | 20230704 | 123300 | 1699789910 | 5330 | 5330 | 5330 | 5330 | 0 |
| 385 | 20230704 | 123200 | 1699789910 | 5330 | 5330 | 5330 | 5330 | 1050 |
| 386 | 20230704 | 123100 | 1694193410 | 5340 | 5340 | 5340 | 5340 | 517 |
| 387 | 20230704 | 123000 | 1691432630 | 5340 | 5340 | 5340 | 5340 | 19 |
| 388 | 20230704 | 122900 | 1691331170 | 5330 | 5330 | 5330 | 5330 | 3 |
| 389 | 20230704 | 122800 | 1691315180 | 5330 | 5340 | 5340 | 5330 | 20 |
| 390 | 20230704 | 122700 | 1691208390 | 5340 | 5340 | 5340 | 5340 | 10 |
| 391 | 20230704 | 122600 | 1691154990 | 5340 | 5340 | 5340 | 5340 | 40 |
| 392 | 20230704 | 122500 | 1690941390 | 5340 | 5350 | 5350 | 5340 | 8065 |
| 393 | 20230704 | 122400 | 1647874280 | 5350 | 5350 | 5350 | 5350 | 0 |
| 394 | 20230704 | 122300 | 1647874280 | 5350 | 5350 | 5350 | 5350 | 619 |
| 395 | 20230704 | 122200 | 1644562630 | 5350 | 5350 | 5350 | 5350 | 350 |
| 396 | 20230704 | 122100 | 1642690130 | 5350 | 5350 | 5350 | 5350 | 4326 |
| 397 | 20230704 | 122000 | 1619546030 | 5350 | 5360 | 5360 | 5350 | 80 |
| 398 | 20230704 | 121900 | 1619118010 | 5350 | 5350 | 5350 | 5350 | 131 |
| 399 | 20230704 | 121800 | 1618417160 | 5350 | 5350 | 5350 | 5350 | 53 |
| 400 | 20230704 | 121700 | 1618133610 | 5350 | 5350 | 5350 | 5350 | 147 |
| 401 | 20230704 | 121600 | 1617347160 | 5350 | 5350 | 5350 | 5350 | 176 |
| 402 | 20230704 | 121500 | 1616405560 | 5350 | 5350 | 5350 | 5350 | 101 |
| 403 | 20230704 | 121400 | 1615865210 | 5350 | 5350 | 5350 | 5350 | 166 |
| 404 | 20230704 | 121300 | 1614977110 | 5350 | 5350 | 5350 | 5350 | 44 |
| 405 | 20230704 | 121200 | 1614741710 | 5370 | 5350 | 5370 | 5350 | 664 |
| 406 | 20230704 | 121100 | 1611182310 | 5350 | 5360 | 5360 | 5350 | 1094 |
| 407 | 20230704 | 121000 | 1605319410 | 5350 | 5350 | 5360 | 5350 | 140 |
| 408 | 20230704 | 120900 | 1604570400 | 5350 | 5350 | 5350 | 5350 | 41 |
| 409 | 20230704 | 120800 | 1604351050 | 5350 | 5360 | 5360 | 5350 | 2382 |
| 410 | 20230704 | 120700 | 1591584170 | 5360 | 5360 | 5370 | 5360 | 144 |
| 411 | 20230704 | 120600 | 1590812320 | 5360 | 5360 | 5360 | 5360 | 116 |
| 412 | 20230704 | 120500 | 1590190560 | 5360 | 5360 | 5360 | 5360 | 78 |
| 413 | 20230704 | 120400 | 1589772480 | 5370 | 5370 | 5370 | 5360 | 555 |
| 414 | 20230704 | 120300 | 1586793170 | 5360 | 5360 | 5360 | 5360 | 173 |
| 415 | 20230704 | 120200 | 1585865890 | 5360 | 5360 | 5360 | 5360 | 683 |
| 416 | 20230704 | 120100 | 1582205010 | 5370 | 5360 | 5370 | 5360 | 176 |
| 417 | 20230704 | 120000 | 1581260650 | 5360 | 5370 | 5370 | 5360 | 104 |
| 418 | 20230704 | 115900 | 1580703180 | 5370 | 5370 | 5370 | 5370 | 60 |
| 419 | 20230704 | 115800 | 1580380980 | 5360 | 5360 | 5360 | 5360 | 185 |
| 420 | 20230704 | 115700 | 1579389380 | 5360 | 5370 | 5370 | 5360 | 109 |
| 421 | 20230704 | 115600 | 1578805110 | 5360 | 5360 | 5370 | 5360 | 191 |
| 422 | 20230704 | 115500 | 1577780960 | 5370 | 5370 | 5370 | 5360 | 666 |
| 423 | 20230704 | 115400 | 1574205270 | 5360 | 5360 | 5360 | 5360 | 114 |
| 424 | 20230704 | 115300 | 1573594230 | 5360 | 5360 | 5370 | 5360 | 205 |
| 425 | 20230704 | 115200 | 1572495380 | 5360 | 5370 | 5370 | 5360 | 125 |
| 426 | 20230704 | 115100 | 1571825190 | 5360 | 5360 | 5360 | 5360 | 155 |
| 427 | 20230704 | 115000 | 1570994390 | 5370 | 5360 | 5370 | 5360 | 159 |
| 428 | 20230704 | 114900 | 1570141140 | 5370 | 5360 | 5370 | 5360 | 268 |
| 429 | 20230704 | 114800 | 1568704640 | 5360 | 5360 | 5360 | 5360 | 278 |
| 430 | 20230704 | 114700 | 1567214560 | 5360 | 5360 | 5360 | 5360 | 112 |
| 431 | 20230704 | 114600 | 1566614240 | 5360 | 5360 | 5360 | 5360 | 101 |
| 432 | 20230704 | 114500 | 1566072880 | 5370 | 5370 | 5370 | 5370 | 562 |
| 433 | 20230704 | 114400 | 1563054940 | 5370 | 5370 | 5370 | 5370 | 106 |
| 434 | 20230704 | 114300 | 1562485720 | 5370 | 5370 | 5370 | 5370 | 89 |
| 435 | 20230704 | 114200 | 1562007790 | 5370 | 5370 | 5370 | 5370 | 205 |
| 436 | 20230704 | 114100 | 1560906940 | 5370 | 5370 | 5370 | 5370 | 48 |
| 437 | 20230704 | 114000 | 1560649180 | 5370 | 5370 | 5370 | 5370 | 218 |
| 438 | 20230704 | 113900 | 1559478520 | 5370 | 5380 | 5380 | 5370 | 351 |
| 439 | 20230704 | 113800 | 1557592150 | 5370 | 5370 | 5370 | 5370 | 120 |
| 440 | 20230704 | 113700 | 1556947750 | 5370 | 5370 | 5370 | 5370 | 153 |
| 441 | 20230704 | 113600 | 1556126140 | 5380 | 5370 | 5380 | 5370 | 62 |
| 442 | 20230704 | 113500 | 1555793190 | 5370 | 5370 | 5370 | 5370 | 74 |
| 443 | 20230704 | 113400 | 1555395810 | 5390 | 5390 | 5390 | 5390 | 1 |
| 444 | 20230704 | 113300 | 1555390420 | 5370 | 5370 | 5380 | 5370 | 198 |
| 445 | 20230704 | 113200 | 1554326980 | 5370 | 5370 | 5370 | 5370 | 115 |
| 446 | 20230704 | 113100 | 1553709430 | 5370 | 5370 | 5370 | 5370 | 163 |
| 447 | 20230704 | 113000 | 1552834120 | 5370 | 5370 | 5370 | 5370 | 88 |
| 448 | 20230704 | 112900 | 1552361560 | 5380 | 5380 | 5380 | 5370 | 146 |
| 449 | 20230704 | 112800 | 1551576950 | 5380 | 5380 | 5380 | 5380 | 43 |
| 450 | 20230704 | 112700 | 1551345610 | 5400 | 5370 | 5400 | 5370 | 60 |
| 451 | 20230704 | 112600 | 1551023370 | 5380 | 5380 | 5380 | 5370 | 234 |
| 452 | 20230704 | 112500 | 1549765920 | 5370 | 5370 | 5380 | 5370 | 115 |
| 453 | 20230704 | 112400 | 1549147670 | 5370 | 5370 | 5370 | 5370 | 362 |
| 454 | 20230704 | 112300 | 1547203730 | 5370 | 5370 | 5370 | 5370 | 0 |
| 455 | 20230704 | 112200 | 1547203730 | 5370 | 5360 | 5370 | 5360 | 3507 |
| 456 | 20230704 | 112100 | 1528371750 | 5360 | 5360 | 5360 | 5360 | 169 |
| 457 | 20230704 | 112000 | 1527465910 | 5370 | 5360 | 5370 | 5360 | 79 |
| 458 | 20230704 | 111900 | 1527042460 | 5360 | 5370 | 5370 | 5360 | 126 |
| 459 | 20230704 | 111800 | 1526366800 | 5360 | 5370 | 5370 | 5360 | 203 |
| 460 | 20230704 | 111700 | 1525278220 | 5370 | 5360 | 5370 | 5360 | 3149 |
| 461 | 20230704 | 111600 | 1508388070 | 5360 | 5350 | 5360 | 5350 | 799 |
| 462 | 20230704 | 111500 | 1504107670 | 5360 | 5370 | 5370 | 5360 | 4315 |
| 463 | 20230704 | 111400 | 1480978610 | 5370 | 5360 | 5370 | 5360 | 184 |
| 464 | 20230704 | 111300 | 1479992270 | 5360 | 5360 | 5360 | 5360 | 52 |
| 465 | 20230704 | 111200 | 1479713550 | 5370 | 5380 | 5380 | 5370 | 5573 |
| 466 | 20230704 | 111100 | 1449781720 | 5380 | 5390 | 5390 | 5380 | 181 |
| 467 | 20230704 | 111000 | 1448807670 | 5380 | 5380 | 5380 | 5380 | 89 |
| 468 | 20230704 | 110900 | 1448328850 | 5380 | 5380 | 5380 | 5380 | 202 |
| 469 | 20230704 | 110800 | 1447242090 | 5380 | 5390 | 5390 | 5380 | 287 |
| 470 | 20230704 | 110700 | 1445696330 | 5390 | 5380 | 5390 | 5380 | 210 |
| 471 | 20230704 | 110600 | 1444565140 | 5390 | 5390 | 5390 | 5380 | 313 |
| 472 | 20230704 | 110500 | 1442879070 | 5390 | 5370 | 5390 | 5370 | 98 |
| 473 | 20230704 | 110400 | 1442352730 | 5370 | 5370 | 5370 | 5370 | 258 |
| 474 | 20230704 | 110300 | 1440967270 | 5370 | 5370 | 5370 | 5370 | 75 |
| 475 | 20230704 | 110200 | 1440564520 | 5370 | 5370 | 5370 | 5370 | 222 |
| 476 | 20230704 | 110100 | 1439372380 | 5370 | 5370 | 5370 | 5370 | 108 |
| 477 | 20230704 | 110000 | 1438792420 | 5370 | 5370 | 5370 | 5370 | 205 |
| 478 | 20230704 | 105900 | 1437691570 | 5370 | 5370 | 5370 | 5370 | 46 |
| 479 | 20230704 | 105800 | 1437444550 | 5370 | 5370 | 5370 | 5370 | 61 |
| 480 | 20230704 | 105700 | 1437116980 | 5370 | 5370 | 5370 | 5370 | 167 |
| 481 | 20230704 | 105600 | 1436220190 | 5370 | 5370 | 5370 | 5370 | 175 |
| 482 | 20230704 | 105500 | 1435280440 | 5360 | 5360 | 5360 | 5360 | 673 |
| 483 | 20230704 | 105400 | 1431673160 | 5370 | 5370 | 5370 | 5370 | 37 |
| 484 | 20230704 | 105300 | 1431474470 | 5370 | 5370 | 5370 | 5370 | 386 |
| 485 | 20230704 | 105200 | 1429401650 | 5370 | 5360 | 5370 | 5360 | 153 |
| 486 | 20230704 | 105100 | 1428580770 | 5370 | 5370 | 5380 | 5370 | 56 |
| 487 | 20230704 | 105000 | 1428280040 | 5370 | 5370 | 5370 | 5370 | 107 |
| 488 | 20230704 | 104900 | 1427705450 | 5370 | 5370 | 5370 | 5370 | 96 |
| 489 | 20230704 | 104800 | 1427189930 | 5370 | 5370 | 5370 | 5370 | 158 |
| 490 | 20230704 | 104700 | 1426341470 | 5370 | 5370 | 5370 | 5370 | 71 |
| 491 | 20230704 | 104600 | 1425960200 | 5370 | 5370 | 5370 | 5370 | 160 |
| 492 | 20230704 | 104500 | 1425101000 | 5370 | 5360 | 5370 | 5360 | 87 |
| 493 | 20230704 | 104400 | 1424634380 | 5370 | 5370 | 5370 | 5370 | 184 |
| 494 | 20230704 | 104300 | 1423646300 | 5370 | 5370 | 5370 | 5370 | 316 |
| 495 | 20230704 | 104200 | 1421949380 | 5370 | 5370 | 5370 | 5370 | 13 |
| 496 | 20230704 | 104100 | 1421879570 | 5380 | 5380 | 5380 | 5370 | 111 |
| 497 | 20230704 | 104000 | 1421282980 | 5380 | 5360 | 5380 | 5360 | 730 |
| 498 | 20230704 | 103900 | 1417361880 | 5350 | 5350 | 5350 | 5350 | 801 |
| 499 | 20230704 | 103800 | 1413076530 | 5350 | 5340 | 5350 | 5340 | 980 |
| 500 | 20230704 | 103700 | 1407833630 | 5350 | 5350 | 5350 | 5350 | 0 |
| 501 | 20230704 | 103600 | 1407833630 | 5350 | 5350 | 5350 | 5350 | 0 |
| 502 | 20230704 | 103500 | 1407833630 | 5350 | 5350 | 5350 | 5350 | 0 |
| 503 | 20230704 | 103400 | 1407833630 | 5350 | 5350 | 5350 | 5350 | 178 |
| 504 | 20230704 | 103300 | 1406881330 | 5350 | 5360 | 5360 | 5350 | 4900 |
| 505 | 20230704 | 103200 | 1380651330 | 5350 | 5350 | 5360 | 5350 | 361 |
| 506 | 20230704 | 103100 | 1378718980 | 5360 | 5360 | 5360 | 5360 | 50 |
| 507 | 20230704 | 103000 | 1378450980 | 5360 | 5360 | 5360 | 5360 | 971 |
| 508 | 20230704 | 102900 | 1373246420 | 5360 | 5360 | 5360 | 5360 | 229 |
| 509 | 20230704 | 102800 | 1372018980 | 5360 | 5360 | 5360 | 5360 | 80 |
| 510 | 20230704 | 102700 | 1371590180 | 5360 | 5360 | 5360 | 5360 | 144 |
| 511 | 20230704 | 102600 | 1370818340 | 5360 | 5360 | 5360 | 5360 | 84 |
| 512 | 20230704 | 102500 | 1370368100 | 5370 | 5370 | 5380 | 5360 | 393 |
| 513 | 20230704 | 102400 | 1368259360 | 5370 | 5360 | 5370 | 5360 | 58 |
| 514 | 20230704 | 102300 | 1367948460 | 5370 | 5360 | 5370 | 5360 | 2751 |
| 515 | 20230704 | 102200 | 1353201100 | 5360 | 5380 | 5380 | 5360 | 1956 |
| 516 | 20230704 | 102100 | 1342697610 | 5370 | 5380 | 5380 | 5370 | 83 |
| 517 | 20230704 | 102000 | 1342251890 | 5370 | 5370 | 5370 | 5370 | 154 |
| 518 | 20230704 | 101900 | 1341424910 | 5380 | 5390 | 5390 | 5380 | 35 |
| 519 | 20230704 | 101800 | 1341236590 | 5380 | 5380 | 5380 | 5370 | 391 |
| 520 | 20230704 | 101700 | 1339134910 | 5380 | 5380 | 5390 | 5380 | 214 |
| 521 | 20230704 | 101600 | 1337982600 | 5370 | 5370 | 5370 | 5370 | 69 |
| 522 | 20230704 | 101500 | 1337612070 | 5370 | 5380 | 5380 | 5370 | 1294 |
| 523 | 20230704 | 101400 | 1330657630 | 5380 | 5380 | 5380 | 5380 | 626 |
| 524 | 20230704 | 101300 | 1327289750 | 5380 | 5380 | 5380 | 5380 | 202 |
| 525 | 20230704 | 101200 | 1326202990 | 5390 | 5380 | 5390 | 5380 | 1234 |
| 526 | 20230704 | 101100 | 1319556650 | 5380 | 5380 | 5390 | 5380 | 238 |
| 527 | 20230704 | 101000 | 1318276110 | 5380 | 5380 | 5380 | 5380 | 60 |
| 528 | 20230704 | 100900 | 1317953310 | 5380 | 5380 | 5380 | 5370 | 377 |
| 529 | 20230704 | 100800 | 1315926550 | 5370 | 5370 | 5370 | 5370 | 317 |
| 530 | 20230704 | 100700 | 1314224260 | 5370 | 5380 | 5380 | 5370 | 201 |
| 531 | 20230704 | 100600 | 1313144270 | 5390 | 5390 | 5390 | 5390 | 628 |
| 532 | 20230704 | 100500 | 1309759350 | 5390 | 5400 | 5400 | 5390 | 3961 |
| 533 | 20230704 | 100400 | 1288374950 | 5400 | 5400 | 5410 | 5400 | 8247 |
| 534 | 20230704 | 100300 | 1243834150 | 5410 | 5400 | 5410 | 5400 | 109 |
| 535 | 20230704 | 100200 | 1243245520 | 5410 | 5400 | 5410 | 5400 | 284 |
| 536 | 20230704 | 100100 | 1241710180 | 5400 | 5410 | 5410 | 5400 | 307 |
| 537 | 20230704 | 100000 | 1240049880 | 5410 | 5420 | 5420 | 5400 | 576 |
| 538 | 20230704 | 095900 | 1236934810 | 5410 | 5410 | 5410 | 5390 | 386 |
| 539 | 20230704 | 095800 | 1234849780 | 5400 | 5390 | 5400 | 5390 | 333 |
| 540 | 20230704 | 095700 | 1233053910 | 5390 | 5400 | 5400 | 5390 | 159 |
| 541 | 20230704 | 095600 | 1232196450 | 5400 | 5410 | 5410 | 5400 | 2367 |
| 542 | 20230704 | 095500 | 1219409650 | 5420 | 5410 | 5430 | 5410 | 169 |
| 543 | 20230704 | 095400 | 1218494200 | 5410 | 5410 | 5410 | 5400 | 446 |
| 544 | 20230704 | 095300 | 1216083510 | 5400 | 5410 | 5410 | 5400 | 92 |
| 545 | 20230704 | 095200 | 1215586660 | 5410 | 5390 | 5410 | 5390 | 1191 |
| 546 | 20230704 | 095100 | 1209147770 | 5400 | 5390 | 5400 | 5390 | 1877 |
| 547 | 20230704 | 095000 | 1199016930 | 5400 | 5380 | 5400 | 5380 | 2283 |
| 548 | 20230704 | 094900 | 1186708010 | 5380 | 5390 | 5400 | 5380 | 1433 |
| 549 | 20230704 | 094800 | 1178984940 | 5390 | 5380 | 5390 | 5380 | 122 |
| 550 | 20230704 | 094700 | 1178328500 | 5390 | 5380 | 5390 | 5380 | 506 |
| 551 | 20230704 | 094600 | 1175601220 | 5360 | 5370 | 5380 | 5360 | 2324 |
| 552 | 20230704 | 094500 | 1163103290 | 5380 | 5400 | 5410 | 5370 | 10084 |
| 553 | 20230704 | 094400 | 1108671820 | 5400 | 5410 | 5410 | 5400 | 443 |
| 554 | 20230704 | 094300 | 1106277560 | 5410 | 5410 | 5410 | 5410 | 3805 |
| 555 | 20230704 | 094200 | 1085692510 | 5410 | 5430 | 5430 | 5410 | 2522 |
| 556 | 20230704 | 094100 | 1072021190 | 5440 | 5440 | 5450 | 5430 | 3935 |
| 557 | 20230704 | 094000 | 1050633940 | 5440 | 5440 | 5440 | 5440 | 166 |
| 558 | 20230704 | 093900 | 1049730900 | 5440 | 5430 | 5440 | 5430 | 2149 |
| 559 | 20230704 | 093800 | 1038051820 | 5430 | 5440 | 5450 | 5430 | 3793 |
| 560 | 20230704 | 093700 | 1017432330 | 5450 | 5450 | 5450 | 5450 | 857 |
| 561 | 20230704 | 093600 | 1012761680 | 5450 | 5450 | 5450 | 5440 | 2376 |
| 562 | 20230704 | 093500 | 999826230 | 5450 | 5450 | 5450 | 5450 | 226 |
| 563 | 20230704 | 093400 | 998594530 | 5450 | 5440 | 5450 | 5440 | 628 |
| 564 | 20230704 | 093300 | 995178200 | 5440 | 5430 | 5440 | 5430 | 838 |
| 565 | 20230704 | 093200 | 990624000 | 5430 | 5420 | 5430 | 5410 | 2832 |
| 566 | 20230704 | 093100 | 975280550 | 5420 | 5430 | 5430 | 5420 | 1589 |
| 567 | 20230704 | 093000 | 966659020 | 5430 | 5430 | 5430 | 5430 | 2513 |
| 568 | 20230704 | 092900 | 953013430 | 5430 | 5450 | 5450 | 5430 | 6130 |
| 569 | 20230704 | 092800 | 919697660 | 5450 | 5450 | 5450 | 5450 | 1000 |
| 570 | 20230704 | 092700 | 914247660 | 5460 | 5460 | 5470 | 5450 | 7257 |
| 571 | 20230704 | 092600 | 874666840 | 5470 | 5470 | 5480 | 5470 | 1094 |
| 572 | 20230704 | 092500 | 868679170 | 5470 | 5470 | 5470 | 5470 | 747 |
| 573 | 20230704 | 092400 | 864593080 | 5470 | 5470 | 5480 | 5470 | 1290 |
| 574 | 20230704 | 092300 | 857535780 | 5470 | 5480 | 5490 | 5470 | 3463 |
| 575 | 20230704 | 092200 | 838572680 | 5480 | 5500 | 5500 | 5480 | 1761 |
| 576 | 20230704 | 092100 | 828918720 | 5500 | 5500 | 5520 | 5500 | 4816 |
| 577 | 20230704 | 092000 | 802401940 | 5520 | 5490 | 5530 | 5490 | 10807 |
| 578 | 20230704 | 091900 | 742893770 | 5490 | 5480 | 5510 | 5480 | 10746 |
| 579 | 20230704 | 091800 | 683843210 | 5480 | 5470 | 5480 | 5460 | 2242 |
| 580 | 20230704 | 091700 | 671559480 | 5470 | 5470 | 5480 | 5470 | 1911 |
| 581 | 20230704 | 091600 | 661098500 | 5490 | 5500 | 5500 | 5450 | 3614 |
| 582 | 20230704 | 091500 | 641311150 | 5500 | 5440 | 5500 | 5440 | 21148 |
| 583 | 20230704 | 091400 | 525383400 | 5440 | 5440 | 5450 | 5440 | 2263 |
| 584 | 20230704 | 091300 | 513056680 | 5440 | 5440 | 5440 | 5430 | 4100 |
| 585 | 20230704 | 091200 | 490755010 | 5440 | 5450 | 5460 | 5440 | 821 |
| 586 | 20230704 | 091100 | 486280540 | 5460 | 5440 | 5460 | 5440 | 3642 |
| 587 | 20230704 | 091000 | 466428020 | 5440 | 5450 | 5450 | 5440 | 925 |
| 588 | 20230704 | 090900 | 461394340 | 5450 | 5440 | 5450 | 5440 | 1543 |
| 589 | 20230704 | 090800 | 452999370 | 5440 | 5450 | 5450 | 5440 | 4423 |
| 590 | 20230704 | 090700 | 428923800 | 5450 | 5430 | 5460 | 5430 | 6274 |
| 591 | 20230704 | 090600 | 394783850 | 5430 | 5410 | 5430 | 5410 | 5755 |
| 592 | 20230704 | 090500 | 363593330 | 5410 | 5410 | 5410 | 5410 | 1439 |
| 593 | 20230704 | 090400 | 355808340 | 5430 | 5400 | 5440 | 5400 | 2626 |
| 594 | 20230704 | 090300 | 341557950 | 5390 | 5380 | 5400 | 5380 | 6667 |
| 595 | 20230704 | 090200 | 305610890 | 5380 | 5420 | 5420 | 5380 | 11124 |
| 596 | 20230704 | 090100 | 245510380 | 5440 | 5370 | 5440 | 5360 | 7818 |
| 597 | 20230704 | 090000 | 203238960 | 5370 | 5500 | 5500 | 5360 | 37105 |