30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 192500 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 5660 |
| 3 | 20230703 | 192400 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 4 | 20230703 | 192300 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 5 | 20230703 | 192200 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 6 | 20230703 | 192100 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 7 | 20230703 | 192000 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 8 | 20230703 | 191900 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 9 | 20230703 | 191800 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 10 | 20230703 | 191700 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 11 | 20230703 | 191600 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 12 | 20230703 | 191500 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 13 | 20230703 | 191400 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 14 | 20230703 | 191300 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 15 | 20230703 | 191200 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 16 | 20230703 | 191100 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 17 | 20230703 | 191000 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 18 | 20230703 | 190900 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 19 | 20230703 | 190800 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 20 | 20230703 | 190700 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 21 | 20230703 | 190600 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 22 | 20230703 | 190500 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 23 | 20230703 | 190400 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 24 | 20230703 | 190300 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 25 | 20230703 | 190200 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 26 | 20230703 | 190100 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 27 | 20230703 | 190000 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 28 | 20230703 | 185900 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 29 | 20230703 | 185800 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 30 | 20230703 | 185700 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 31 | 20230703 | 185600 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 32 | 20230703 | 185500 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 5660 |
| 33 | 20230703 | 185400 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 34 | 20230703 | 185300 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 35 | 20230703 | 185200 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 36 | 20230703 | 185100 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 37 | 20230703 | 185000 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 38 | 20230703 | 184900 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 39 | 20230703 | 184800 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 40 | 20230703 | 184700 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 41 | 20230703 | 184600 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 42 | 20230703 | 184500 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 43 | 20230703 | 184400 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 44 | 20230703 | 184300 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 45 | 20230703 | 184200 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 46 | 20230703 | 184100 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 47 | 20230703 | 184000 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 48 | 20230703 | 183900 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 49 | 20230703 | 183800 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 50 | 20230703 | 183700 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 51 | 20230703 | 183600 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 52 | 20230703 | 183500 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 53 | 20230703 | 183400 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 54 | 20230703 | 183300 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 55 | 20230703 | 183200 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 56 | 20230703 | 183100 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 57 | 20230703 | 183000 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 58 | 20230703 | 182900 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 59 | 20230703 | 182800 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 60 | 20230703 | 182700 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 61 | 20230703 | 182600 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 62 | 20230703 | 182500 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 5660 |
| 63 | 20230703 | 182400 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 64 | 20230703 | 182300 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 65 | 20230703 | 182200 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 66 | 20230703 | 182100 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 67 | 20230703 | 182000 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 68 | 20230703 | 181900 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 69 | 20230703 | 181800 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 70 | 20230703 | 181700 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 71 | 20230703 | 181600 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 72 | 20230703 | 181500 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 73 | 20230703 | 181400 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 74 | 20230703 | 181300 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 75 | 20230703 | 181200 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 76 | 20230703 | 181100 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 77 | 20230703 | 181000 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 78 | 20230703 | 180900 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 79 | 20230703 | 180800 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 80 | 20230703 | 180700 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 81 | 20230703 | 180600 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 82 | 20230703 | 180500 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 83 | 20230703 | 180400 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 84 | 20230703 | 180300 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 85 | 20230703 | 180200 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 86 | 20230703 | 180100 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 87 | 20230703 | 180000 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 88 | 20230703 | 175900 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 89 | 20230703 | 175800 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 90 | 20230703 | 175700 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 91 | 20230703 | 175600 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 92 | 20230703 | 175500 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 5660 |
| 93 | 20230703 | 175400 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 94 | 20230703 | 175300 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 95 | 20230703 | 175200 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 96 | 20230703 | 175100 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 97 | 20230703 | 175000 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 98 | 20230703 | 174900 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 99 | 20230703 | 174800 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 100 | 20230703 | 174700 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 101 | 20230703 | 174600 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 102 | 20230703 | 174500 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 103 | 20230703 | 174400 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 104 | 20230703 | 174300 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 105 | 20230703 | 174200 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 106 | 20230703 | 174100 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 107 | 20230703 | 174000 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 108 | 20230703 | 173900 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 109 | 20230703 | 173800 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 110 | 20230703 | 173700 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 111 | 20230703 | 173600 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 112 | 20230703 | 173500 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 113 | 20230703 | 173400 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 114 | 20230703 | 173300 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 115 | 20230703 | 173200 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 116 | 20230703 | 173100 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 117 | 20230703 | 173000 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 118 | 20230703 | 172900 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 119 | 20230703 | 172800 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 120 | 20230703 | 172700 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 121 | 20230703 | 172600 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 122 | 20230703 | 172500 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 5660 |
| 123 | 20230703 | 172400 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 124 | 20230703 | 172300 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 125 | 20230703 | 172200 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 126 | 20230703 | 172100 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 127 | 20230703 | 172000 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 128 | 20230703 | 171900 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 129 | 20230703 | 171800 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 130 | 20230703 | 171700 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 131 | 20230703 | 171600 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 132 | 20230703 | 171500 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 133 | 20230703 | 171400 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 134 | 20230703 | 171300 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 135 | 20230703 | 171200 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 136 | 20230703 | 171100 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 137 | 20230703 | 171000 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 138 | 20230703 | 170900 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 139 | 20230703 | 170800 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 140 | 20230703 | 170700 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 141 | 20230703 | 170600 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 142 | 20230703 | 170500 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 143 | 20230703 | 170400 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 144 | 20230703 | 170300 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 145 | 20230703 | 170200 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 146 | 20230703 | 170100 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 147 | 20230703 | 170000 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 148 | 20230703 | 165900 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 149 | 20230703 | 165800 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 150 | 20230703 | 165700 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 151 | 20230703 | 165600 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 152 | 20230703 | 165500 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 5660 |
| 153 | 20230703 | 165400 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 154 | 20230703 | 165300 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 155 | 20230703 | 165200 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 156 | 20230703 | 165100 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 157 | 20230703 | 165000 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 158 | 20230703 | 164900 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 159 | 20230703 | 164800 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 160 | 20230703 | 164700 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 161 | 20230703 | 164600 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 162 | 20230703 | 164500 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 163 | 20230703 | 164400 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 164 | 20230703 | 164300 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 165 | 20230703 | 164200 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 166 | 20230703 | 164100 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 167 | 20230703 | 164000 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 168 | 20230703 | 163900 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 169 | 20230703 | 163800 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 170 | 20230703 | 163700 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 171 | 20230703 | 163600 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 172 | 20230703 | 163500 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 173 | 20230703 | 163400 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 174 | 20230703 | 163300 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 175 | 20230703 | 163200 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 176 | 20230703 | 163100 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 177 | 20230703 | 163000 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 178 | 20230703 | 162900 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 179 | 20230703 | 162800 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 180 | 20230703 | 162700 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 181 | 20230703 | 162600 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 182 | 20230703 | 162500 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 5660 |
| 183 | 20230703 | 162400 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 184 | 20230703 | 162300 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 185 | 20230703 | 162200 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 186 | 20230703 | 162100 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 187 | 20230703 | 162000 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 188 | 20230703 | 161900 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 189 | 20230703 | 161800 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 190 | 20230703 | 161700 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 191 | 20230703 | 161600 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 192 | 20230703 | 161500 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 193 | 20230703 | 161400 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 194 | 20230703 | 161300 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 195 | 20230703 | 161200 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 196 | 20230703 | 161100 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 197 | 20230703 | 161000 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 198 | 20230703 | 160900 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 199 | 20230703 | 160800 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 200 | 20230703 | 160700 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 201 | 20230703 | 160600 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 202 | 20230703 | 160500 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 203 | 20230703 | 160400 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 204 | 20230703 | 160300 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 205 | 20230703 | 160200 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 206 | 20230703 | 160100 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 207 | 20230703 | 160000 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 208 | 20230703 | 155900 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 209 | 20230703 | 155800 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 210 | 20230703 | 155700 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 211 | 20230703 | 155600 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 212 | 20230703 | 155500 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 5660 |
| 213 | 20230703 | 155400 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 214 | 20230703 | 155300 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 215 | 20230703 | 155200 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 216 | 20230703 | 155100 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 217 | 20230703 | 155000 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 218 | 20230703 | 154900 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 219 | 20230703 | 154800 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 220 | 20230703 | 154700 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 221 | 20230703 | 154600 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 222 | 20230703 | 154500 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 223 | 20230703 | 154400 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 224 | 20230703 | 154300 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 225 | 20230703 | 154200 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 226 | 20230703 | 154100 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 227 | 20230703 | 154000 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 228 | 20230703 | 153900 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 229 | 20230703 | 153800 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 230 | 20230703 | 153700 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 231 | 20230703 | 153600 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 232 | 20230703 | 153500 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 233 | 20230703 | 153400 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 234 | 20230703 | 153300 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 235 | 20230703 | 153200 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 236 | 20230703 | 153100 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 0 |
| 237 | 20230703 | 153000 | 3045117720 | 5980 | 5980 | 5980 | 5980 | 5660 |
| 238 | 20230703 | 152900 | 3011270920 | 5980 | 5980 | 5980 | 5980 | 0 |
| 239 | 20230703 | 152800 | 3011270920 | 5980 | 5980 | 5980 | 5980 | 0 |
| 240 | 20230703 | 152700 | 3011270920 | 5980 | 5980 | 5980 | 5980 | 0 |
| 241 | 20230703 | 152600 | 3011270920 | 5980 | 5980 | 5980 | 5980 | 0 |
| 242 | 20230703 | 152500 | 3011270920 | 5980 | 5980 | 5980 | 5980 | 0 |
| 243 | 20230703 | 152400 | 3011270920 | 5980 | 5980 | 5980 | 5980 | 0 |
| 244 | 20230703 | 152300 | 3011270920 | 5980 | 5980 | 5980 | 5980 | 0 |
| 245 | 20230703 | 152200 | 3011270920 | 5980 | 5980 | 5980 | 5980 | 0 |
| 246 | 20230703 | 152100 | 3011270920 | 5980 | 5980 | 5980 | 5980 | 0 |
| 247 | 20230703 | 152000 | 3011270920 | 5980 | 5980 | 5980 | 5980 | 0 |
| 248 | 20230703 | 151900 | 3011270920 | 5980 | 5950 | 5990 | 5920 | 18240 |
| 249 | 20230703 | 151800 | 2902584290 | 5960 | 5980 | 5980 | 5960 | 924 |
| 250 | 20230703 | 151700 | 2897059310 | 5980 | 5970 | 5990 | 5970 | 453 |
| 251 | 20230703 | 151600 | 2894348380 | 5970 | 5970 | 5970 | 5970 | 129 |
| 252 | 20230703 | 151500 | 2893578250 | 5970 | 5960 | 5990 | 5960 | 2101 |
| 253 | 20230703 | 151400 | 2881026570 | 5960 | 5960 | 5960 | 5950 | 1292 |
| 254 | 20230703 | 151300 | 2873332910 | 5960 | 5970 | 5970 | 5960 | 546 |
| 255 | 20230703 | 151200 | 2870077960 | 5980 | 5970 | 5980 | 5970 | 1300 |
| 256 | 20230703 | 151100 | 2862304100 | 5980 | 5970 | 5980 | 5970 | 1202 |
| 257 | 20230703 | 151000 | 2855117500 | 5980 | 5970 | 5980 | 5970 | 1009 |
| 258 | 20230703 | 150900 | 2849088420 | 5980 | 5950 | 5980 | 5950 | 2062 |
| 259 | 20230703 | 150800 | 2836788140 | 5950 | 5960 | 5960 | 5940 | 1529 |
| 260 | 20230703 | 150700 | 2827702540 | 5960 | 5960 | 5960 | 5960 | 72 |
| 261 | 20230703 | 150600 | 2827273420 | 5960 | 5950 | 5960 | 5950 | 418 |
| 262 | 20230703 | 150500 | 2824783360 | 5950 | 5940 | 5950 | 5940 | 1225 |
| 263 | 20230703 | 150400 | 2817494970 | 5940 | 5960 | 5960 | 5940 | 954 |
| 264 | 20230703 | 150300 | 2811818970 | 5960 | 5950 | 5960 | 5950 | 54 |
| 265 | 20230703 | 150200 | 2811497650 | 5960 | 5950 | 5960 | 5950 | 424 |
| 266 | 20230703 | 150100 | 2808974790 | 5960 | 5950 | 5960 | 5950 | 73 |
| 267 | 20230703 | 150000 | 2808540410 | 5960 | 5950 | 5960 | 5950 | 719 |
| 268 | 20230703 | 145900 | 2804255690 | 5960 | 5950 | 5960 | 5950 | 501 |
| 269 | 20230703 | 145800 | 2801274730 | 5950 | 5950 | 5950 | 5950 | 271 |
| 270 | 20230703 | 145700 | 2799662280 | 5950 | 5940 | 5950 | 5940 | 677 |
| 271 | 20230703 | 145600 | 2795640890 | 5940 | 5940 | 5940 | 5940 | 400 |
| 272 | 20230703 | 145500 | 2793264890 | 5950 | 5950 | 5950 | 5950 | 839 |
| 273 | 20230703 | 145400 | 2788272840 | 5950 | 5950 | 5950 | 5950 | 0 |
| 274 | 20230703 | 145300 | 2788272840 | 5950 | 5950 | 5950 | 5950 | 0 |
| 275 | 20230703 | 145200 | 2788272840 | 5950 | 5940 | 5950 | 5940 | 962 |
| 276 | 20230703 | 145100 | 2782554860 | 5960 | 5950 | 5960 | 5930 | 6023 |
| 277 | 20230703 | 145000 | 2746784490 | 5960 | 5960 | 5960 | 5950 | 85 |
| 278 | 20230703 | 144900 | 2746278100 | 5960 | 5950 | 5960 | 5950 | 529 |
| 279 | 20230703 | 144800 | 2743130420 | 5940 | 5940 | 5940 | 5940 | 0 |
| 280 | 20230703 | 144700 | 2743130420 | 5940 | 5940 | 5940 | 5940 | 4 |
| 281 | 20230703 | 144600 | 2743106660 | 5940 | 5940 | 5940 | 5940 | 21 |
| 282 | 20230703 | 144500 | 2742981920 | 5940 | 5940 | 5940 | 5930 | 1109 |
| 283 | 20230703 | 144400 | 2736398650 | 5950 | 5950 | 5950 | 5950 | 4 |
| 284 | 20230703 | 144300 | 2736374850 | 5950 | 5930 | 5950 | 5930 | 214 |
| 285 | 20230703 | 144200 | 2735103610 | 5930 | 5940 | 5940 | 5930 | 1389 |
| 286 | 20230703 | 144100 | 2726858810 | 5940 | 5940 | 5940 | 5940 | 16 |
| 287 | 20230703 | 144000 | 2726763770 | 5950 | 5940 | 5950 | 5940 | 437 |
| 288 | 20230703 | 143900 | 2724163980 | 5920 | 5920 | 5920 | 5920 | 0 |
| 289 | 20230703 | 143800 | 2724163980 | 5920 | 5920 | 5920 | 5920 | 0 |
| 290 | 20230703 | 143700 | 2724163980 | 5920 | 5910 | 5920 | 5910 | 598 |
| 291 | 20230703 | 143600 | 2720624930 | 5910 | 5910 | 5910 | 5910 | 409 |
| 292 | 20230703 | 143500 | 2718207740 | 5910 | 5920 | 5920 | 5910 | 386 |
| 293 | 20230703 | 143400 | 2715922640 | 5920 | 5920 | 5920 | 5920 | 0 |
| 294 | 20230703 | 143300 | 2715922640 | 5920 | 5920 | 5920 | 5920 | 176 |
| 295 | 20230703 | 143200 | 2714880720 | 5930 | 5940 | 5940 | 5930 | 253 |
| 296 | 20230703 | 143100 | 2713378950 | 5940 | 5940 | 5940 | 5940 | 1750 |
| 297 | 20230703 | 143000 | 2702983950 | 5940 | 5940 | 5940 | 5940 | 1125 |
| 298 | 20230703 | 142900 | 2696301450 | 5940 | 5960 | 5960 | 5940 | 1641 |
| 299 | 20230703 | 142800 | 2686532370 | 5960 | 5960 | 5960 | 5960 | 249 |
| 300 | 20230703 | 142700 | 2685048330 | 5960 | 5960 | 5960 | 5960 | 1001 |
| 301 | 20230703 | 142600 | 2679082370 | 5960 | 5960 | 5960 | 5960 | 205 |
| 302 | 20230703 | 142500 | 2677860570 | 5970 | 5970 | 5970 | 5970 | 100 |
| 303 | 20230703 | 142400 | 2677263570 | 5970 | 5970 | 5980 | 5970 | 1659 |
| 304 | 20230703 | 142300 | 2667358460 | 5970 | 5990 | 5990 | 5970 | 3345 |
| 305 | 20230703 | 142200 | 2647338330 | 6000 | 6000 | 6000 | 6000 | 500 |
| 306 | 20230703 | 142100 | 2644338330 | 6020 | 6020 | 6020 | 6020 | 20 |
| 307 | 20230703 | 142000 | 2644217930 | 6020 | 6010 | 6020 | 6010 | 3369 |
| 308 | 20230703 | 141900 | 2623950460 | 6010 | 6010 | 6010 | 6010 | 10 |
| 309 | 20230703 | 141800 | 2623890360 | 6030 | 6040 | 6040 | 6020 | 1041 |
| 310 | 20230703 | 141700 | 2617619790 | 6040 | 6000 | 6040 | 6000 | 9210 |
| 311 | 20230703 | 141600 | 2562135640 | 6010 | 5990 | 6010 | 5990 | 620 |
| 312 | 20230703 | 141500 | 2558412080 | 6010 | 6000 | 6010 | 5990 | 532 |
| 313 | 20230703 | 141400 | 2555218060 | 5990 | 5990 | 5990 | 5990 | 1000 |
| 314 | 20230703 | 141300 | 2549228060 | 5990 | 6010 | 6010 | 5990 | 2200 |
| 315 | 20230703 | 141200 | 2536037350 | 6010 | 6000 | 6010 | 6000 | 1366 |
| 316 | 20230703 | 141100 | 2527834350 | 5990 | 5990 | 5990 | 5990 | 775 |
| 317 | 20230703 | 141000 | 2523192100 | 5990 | 5980 | 5990 | 5970 | 1242 |
| 318 | 20230703 | 140900 | 2515768820 | 5980 | 5960 | 5980 | 5960 | 1083 |
| 319 | 20230703 | 140800 | 2509300010 | 5970 | 6010 | 6010 | 5970 | 7211 |
| 320 | 20230703 | 140700 | 2466041650 | 6010 | 6000 | 6010 | 6000 | 1050 |
| 321 | 20230703 | 140600 | 2459731650 | 6010 | 6000 | 6010 | 5990 | 3140 |
| 322 | 20230703 | 140500 | 2440881200 | 6000 | 5960 | 6000 | 5960 | 9152 |
| 323 | 20230703 | 140400 | 2386112610 | 5960 | 5950 | 5960 | 5950 | 1846 |
| 324 | 20230703 | 140300 | 2375125560 | 5940 | 5930 | 5940 | 5930 | 1235 |
| 325 | 20230703 | 140200 | 2367792010 | 5920 | 5910 | 5920 | 5910 | 1070 |
| 326 | 20230703 | 140100 | 2361458580 | 5910 | 5910 | 5910 | 5910 | 0 |
| 327 | 20230703 | 140000 | 2361458580 | 5910 | 5910 | 5910 | 5910 | 85 |
| 328 | 20230703 | 135900 | 2360956230 | 5900 | 5900 | 5900 | 5900 | 0 |
| 329 | 20230703 | 135800 | 2360956230 | 5900 | 5910 | 5910 | 5900 | 4435 |
| 330 | 20230703 | 135700 | 2334768530 | 5910 | 5910 | 5910 | 5910 | 100 |
| 331 | 20230703 | 135600 | 2334177530 | 5910 | 5910 | 5910 | 5910 | 500 |
| 332 | 20230703 | 135500 | 2331222530 | 5910 | 5910 | 5910 | 5910 | 1143 |
| 333 | 20230703 | 135400 | 2324467400 | 5910 | 5910 | 5910 | 5910 | 2635 |
| 334 | 20230703 | 135300 | 2308894550 | 5910 | 5910 | 5910 | 5910 | 100 |
| 335 | 20230703 | 135200 | 2308303550 | 5910 | 5920 | 5920 | 5910 | 6 |
| 336 | 20230703 | 135100 | 2308268040 | 5920 | 5920 | 5920 | 5910 | 106 |
| 337 | 20230703 | 135000 | 2307640530 | 5920 | 5920 | 5920 | 5920 | 1261 |
| 338 | 20230703 | 134900 | 2300175410 | 5920 | 5920 | 5920 | 5920 | 1069 |
| 339 | 20230703 | 134800 | 2293846930 | 5920 | 5930 | 5930 | 5920 | 220 |
| 340 | 20230703 | 134700 | 2292544480 | 5930 | 5930 | 5930 | 5930 | 165 |
| 341 | 20230703 | 134600 | 2291566030 | 5930 | 5930 | 5930 | 5930 | 161 |
| 342 | 20230703 | 134500 | 2290611300 | 5930 | 5930 | 5930 | 5930 | 1 |
| 343 | 20230703 | 134400 | 2290605370 | 5930 | 5940 | 5940 | 5930 | 395 |
| 344 | 20230703 | 134300 | 2288261060 | 5950 | 5950 | 5950 | 5950 | 0 |
| 345 | 20230703 | 134200 | 2288261060 | 5950 | 5940 | 5950 | 5940 | 1327 |
| 346 | 20230703 | 134100 | 2280375680 | 5940 | 5950 | 5950 | 5940 | 329 |
| 347 | 20230703 | 134000 | 2278419630 | 5960 | 5950 | 5960 | 5950 | 840 |
| 348 | 20230703 | 133900 | 2273414270 | 5940 | 5940 | 5940 | 5940 | 30 |
| 349 | 20230703 | 133800 | 2273236070 | 5940 | 5950 | 5950 | 5940 | 291 |
| 350 | 20230703 | 133700 | 2271506300 | 5950 | 5950 | 5950 | 5940 | 2713 |
| 351 | 20230703 | 133600 | 2255365820 | 5950 | 5950 | 5950 | 5950 | 9649 |
| 352 | 20230703 | 133500 | 2197954270 | 5950 | 5950 | 5960 | 5950 | 1623 |
| 353 | 20230703 | 133400 | 2188293420 | 5950 | 5920 | 5950 | 5920 | 7210 |
| 354 | 20230703 | 133300 | 2145482280 | 5920 | 5930 | 5930 | 5920 | 201 |
| 355 | 20230703 | 133200 | 2144290360 | 5930 | 5930 | 5930 | 5930 | 1308 |
| 356 | 20230703 | 133100 | 2136533920 | 5930 | 5920 | 5930 | 5920 | 1017 |
| 357 | 20230703 | 133000 | 2130503280 | 5920 | 5920 | 5920 | 5920 | 153 |
| 358 | 20230703 | 132900 | 2129597520 | 5920 | 5910 | 5920 | 5900 | 2383 |
| 359 | 20230703 | 132800 | 2115512760 | 5900 | 5910 | 5910 | 5900 | 1098 |
| 360 | 20230703 | 132700 | 2109029930 | 5910 | 5910 | 5910 | 5910 | 1299 |
| 361 | 20230703 | 132600 | 2101352840 | 5910 | 5910 | 5940 | 5900 | 10190 |
| 362 | 20230703 | 132500 | 2041019020 | 5930 | 5960 | 5960 | 5910 | 6863 |
| 363 | 20230703 | 132400 | 2000251500 | 5980 | 5960 | 6000 | 5940 | 9921 |
| 364 | 20230703 | 132300 | 1941029720 | 5970 | 5930 | 5980 | 5930 | 3186 |
| 365 | 20230703 | 132200 | 1922027830 | 5940 | 5970 | 5990 | 5940 | 3380 |
| 366 | 20230703 | 132100 | 1901867930 | 5970 | 5920 | 6000 | 5920 | 10866 |
| 367 | 20230703 | 132000 | 1837102790 | 5930 | 5900 | 5930 | 5900 | 2912 |
| 368 | 20230703 | 131900 | 1819880570 | 5880 | 5880 | 5880 | 5880 | 3334 |
| 369 | 20230703 | 131800 | 1800276650 | 5890 | 5880 | 5940 | 5880 | 6846 |
| 370 | 20230703 | 131700 | 1759791370 | 5880 | 5870 | 5910 | 5860 | 2489 |
| 371 | 20230703 | 131600 | 1745144350 | 5870 | 5900 | 5910 | 5870 | 896 |
| 372 | 20230703 | 131500 | 1739861240 | 5900 | 5850 | 5900 | 5850 | 6718 |
| 373 | 20230703 | 131400 | 1700376780 | 5850 | 5860 | 5860 | 5850 | 6 |
| 374 | 20230703 | 131300 | 1700341630 | 5860 | 5840 | 5860 | 5840 | 884 |
| 375 | 20230703 | 131200 | 1695178990 | 5830 | 5840 | 5840 | 5830 | 1160 |
| 376 | 20230703 | 131100 | 1688412650 | 5840 | 5840 | 5850 | 5830 | 314 |
| 377 | 20230703 | 131000 | 1686581180 | 5840 | 5840 | 5840 | 5840 | 1359 |
| 378 | 20230703 | 130900 | 1678644620 | 5840 | 5880 | 5880 | 5830 | 1814 |
| 379 | 20230703 | 130800 | 1668049520 | 5840 | 5860 | 5880 | 5840 | 1386 |
| 380 | 20230703 | 130700 | 1659936600 | 5860 | 5830 | 5890 | 5810 | 7564 |
| 381 | 20230703 | 130600 | 1615552910 | 5810 | 5850 | 5890 | 5780 | 8683 |
| 382 | 20230703 | 130500 | 1564935270 | 5870 | 6010 | 6010 | 5850 | 13893 |
| 383 | 20230703 | 130400 | 1482573350 | 6010 | 5860 | 6010 | 5860 | 67731 |
| 384 | 20230703 | 130300 | 1081436270 | 5850 | 5820 | 5850 | 5820 | 9997 |
| 385 | 20230703 | 130200 | 1023146520 | 5810 | 5810 | 5810 | 5810 | 9 |
| 386 | 20230703 | 130100 | 1023094230 | 5800 | 5810 | 5810 | 5800 | 142 |
| 387 | 20230703 | 130000 | 1022269690 | 5810 | 5810 | 5810 | 5810 | 406 |
| 388 | 20230703 | 125900 | 1019910830 | 5820 | 5810 | 5820 | 5810 | 1537 |
| 389 | 20230703 | 125800 | 1010980490 | 5800 | 5800 | 5800 | 5800 | 1674 |
| 390 | 20230703 | 125700 | 1001271290 | 5800 | 5800 | 5800 | 5800 | 0 |
| 391 | 20230703 | 125600 | 1001271290 | 5800 | 5800 | 5800 | 5800 | 1864 |
| 392 | 20230703 | 125500 | 990460090 | 5800 | 5800 | 5800 | 5800 | 0 |
| 393 | 20230703 | 125400 | 990460090 | 5800 | 5800 | 5800 | 5800 | 0 |
| 394 | 20230703 | 125300 | 990460090 | 5800 | 5800 | 5800 | 5800 | 2 |
| 395 | 20230703 | 125200 | 990448490 | 5800 | 5800 | 5800 | 5800 | 50 |
| 396 | 20230703 | 125100 | 990158490 | 5810 | 5810 | 5810 | 5810 | 0 |
| 397 | 20230703 | 125000 | 990158490 | 5810 | 5810 | 5810 | 5810 | 0 |
| 398 | 20230703 | 124900 | 990158490 | 5810 | 5810 | 5810 | 5810 | 154 |
| 399 | 20230703 | 124800 | 989263750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 400 | 20230703 | 124700 | 989263750 | 5810 | 5810 | 5810 | 5810 | 5 |
| 401 | 20230703 | 124600 | 989234700 | 5800 | 5800 | 5800 | 5800 | 0 |
| 402 | 20230703 | 124500 | 989234700 | 5800 | 5800 | 5800 | 5800 | 1500 |
| 403 | 20230703 | 124400 | 980534700 | 5780 | 5780 | 5780 | 5780 | 0 |
| 404 | 20230703 | 124300 | 980534700 | 5780 | 5790 | 5790 | 5780 | 1962 |
| 405 | 20230703 | 124200 | 969194090 | 5790 | 5790 | 5800 | 5790 | 2298 |
| 406 | 20230703 | 124100 | 955868670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 407 | 20230703 | 124000 | 955868670 | 5800 | 5800 | 5810 | 5800 | 1018 |
| 408 | 20230703 | 123900 | 949964090 | 5800 | 5800 | 5800 | 5800 | 0 |
| 409 | 20230703 | 123800 | 949964090 | 5800 | 5800 | 5800 | 5800 | 1 |
| 410 | 20230703 | 123700 | 949958290 | 5800 | 5790 | 5800 | 5790 | 3420 |
| 411 | 20230703 | 123600 | 930137920 | 5790 | 5790 | 5790 | 5790 | 20 |
| 412 | 20230703 | 123500 | 930022120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 413 | 20230703 | 123400 | 930022120 | 5790 | 5790 | 5790 | 5790 | 100 |
| 414 | 20230703 | 123300 | 929443120 | 5790 | 5790 | 5790 | 5790 | 0 |
| 415 | 20230703 | 123200 | 929443120 | 5790 | 5780 | 5790 | 5780 | 56 |
| 416 | 20230703 | 123100 | 929119400 | 5790 | 5780 | 5790 | 5780 | 312 |
| 417 | 20230703 | 123000 | 927316030 | 5780 | 5780 | 5780 | 5780 | 101 |
| 418 | 20230703 | 122900 | 926732250 | 5770 | 5780 | 5780 | 5770 | 999 |
| 419 | 20230703 | 122800 | 920958040 | 5780 | 5780 | 5780 | 5780 | 390 |
| 420 | 20230703 | 122700 | 918703840 | 5780 | 5780 | 5780 | 5780 | 612 |
| 421 | 20230703 | 122600 | 915166480 | 5780 | 5780 | 5780 | 5780 | 27 |
| 422 | 20230703 | 122500 | 915010420 | 5780 | 5770 | 5780 | 5770 | 49 |
| 423 | 20230703 | 122400 | 914727680 | 5780 | 5780 | 5780 | 5780 | 0 |
| 424 | 20230703 | 122300 | 914727680 | 5780 | 5780 | 5780 | 5780 | 0 |
| 425 | 20230703 | 122200 | 914727680 | 5780 | 5780 | 5780 | 5780 | 0 |
| 426 | 20230703 | 122100 | 914727680 | 5780 | 5780 | 5780 | 5780 | 763 |
| 427 | 20230703 | 122000 | 910317540 | 5780 | 5780 | 5780 | 5780 | 2637 |
| 428 | 20230703 | 121900 | 895075680 | 5750 | 5750 | 5750 | 5750 | 0 |
| 429 | 20230703 | 121800 | 895075680 | 5750 | 5750 | 5750 | 5750 | 151 |
| 430 | 20230703 | 121700 | 894207430 | 5750 | 5750 | 5750 | 5750 | 214 |
| 431 | 20230703 | 121600 | 892976930 | 5760 | 5760 | 5760 | 5760 | 1475 |
| 432 | 20230703 | 121500 | 884480930 | 5780 | 5780 | 5780 | 5780 | 0 |
| 433 | 20230703 | 121400 | 884480930 | 5780 | 5780 | 5780 | 5780 | 0 |
| 434 | 20230703 | 121300 | 884480930 | 5780 | 5780 | 5780 | 5780 | 18 |
| 435 | 20230703 | 121200 | 884376890 | 5780 | 5770 | 5780 | 5770 | 365 |
| 436 | 20230703 | 121100 | 882267560 | 5760 | 5760 | 5760 | 5760 | 1639 |
| 437 | 20230703 | 121000 | 872826920 | 5760 | 5760 | 5760 | 5760 | 0 |
| 438 | 20230703 | 120900 | 872826920 | 5760 | 5760 | 5760 | 5760 | 15 |
| 439 | 20230703 | 120800 | 872740520 | 5760 | 5760 | 5760 | 5760 | 0 |
| 440 | 20230703 | 120700 | 872740520 | 5760 | 5750 | 5760 | 5750 | 230 |
| 441 | 20230703 | 120600 | 871417720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 442 | 20230703 | 120500 | 871417720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 443 | 20230703 | 120400 | 871417720 | 5750 | 5750 | 5750 | 5750 | 655 |
| 444 | 20230703 | 120300 | 867651470 | 5750 | 5750 | 5750 | 5750 | 701 |
| 445 | 20230703 | 120200 | 863620720 | 5750 | 5750 | 5750 | 5750 | 50 |
| 446 | 20230703 | 120100 | 863333220 | 5760 | 5760 | 5760 | 5760 | 0 |
| 447 | 20230703 | 120000 | 863333220 | 5760 | 5760 | 5760 | 5760 | 0 |
| 448 | 20230703 | 115900 | 863333220 | 5760 | 5760 | 5760 | 5760 | 0 |
| 449 | 20230703 | 115800 | 863333220 | 5760 | 5760 | 5760 | 5760 | 0 |
| 450 | 20230703 | 115700 | 863333220 | 5760 | 5760 | 5760 | 5760 | 0 |
| 451 | 20230703 | 115600 | 863333220 | 5760 | 5760 | 5760 | 5760 | 0 |
| 452 | 20230703 | 115500 | 863333220 | 5760 | 5760 | 5760 | 5760 | 50 |
| 453 | 20230703 | 115400 | 863045220 | 5760 | 5760 | 5760 | 5760 | 0 |
| 454 | 20230703 | 115300 | 863045220 | 5760 | 5760 | 5760 | 5760 | 0 |
| 455 | 20230703 | 115200 | 863045220 | 5760 | 5760 | 5760 | 5760 | 200 |
| 456 | 20230703 | 115100 | 861893220 | 5760 | 5760 | 5760 | 5760 | 558 |
| 457 | 20230703 | 115000 | 858679140 | 5760 | 5760 | 5760 | 5760 | 118 |
| 458 | 20230703 | 114900 | 857999460 | 5760 | 5760 | 5760 | 5760 | 8 |
| 459 | 20230703 | 114800 | 857953380 | 5760 | 5760 | 5760 | 5760 | 316 |
| 460 | 20230703 | 114700 | 856133220 | 5760 | 5760 | 5760 | 5760 | 10 |
| 461 | 20230703 | 114600 | 856075620 | 5760 | 5760 | 5760 | 5760 | 0 |
| 462 | 20230703 | 114500 | 856075620 | 5760 | 5760 | 5760 | 5760 | 2 |
| 463 | 20230703 | 114400 | 856064100 | 5770 | 5770 | 5770 | 5770 | 3 |
| 464 | 20230703 | 114300 | 856046790 | 5770 | 5770 | 5770 | 5770 | 1 |
| 465 | 20230703 | 114200 | 856041020 | 5770 | 5770 | 5770 | 5770 | 0 |
| 466 | 20230703 | 114100 | 856041020 | 5770 | 5770 | 5770 | 5770 | 50 |
| 467 | 20230703 | 114000 | 855752520 | 5770 | 5770 | 5770 | 5770 | 2 |
| 468 | 20230703 | 113900 | 855740980 | 5760 | 5760 | 5760 | 5760 | 20 |
| 469 | 20230703 | 113800 | 855625780 | 5760 | 5760 | 5760 | 5760 | 0 |
| 470 | 20230703 | 113700 | 855625780 | 5760 | 5760 | 5760 | 5760 | 0 |
| 471 | 20230703 | 113600 | 855625780 | 5760 | 5760 | 5760 | 5760 | 185 |
| 472 | 20230703 | 113500 | 854560180 | 5750 | 5750 | 5750 | 5750 | 2 |
| 473 | 20230703 | 113400 | 854548680 | 5750 | 5750 | 5750 | 5750 | 0 |
| 474 | 20230703 | 113300 | 854548680 | 5750 | 5750 | 5750 | 5750 | 201 |
| 475 | 20230703 | 113200 | 853392930 | 5740 | 5740 | 5740 | 5740 | 0 |
| 476 | 20230703 | 113100 | 853392930 | 5740 | 5740 | 5740 | 5740 | 702 |
| 477 | 20230703 | 113000 | 849363450 | 5750 | 5740 | 5750 | 5740 | 82 |
| 478 | 20230703 | 112900 | 848891970 | 5750 | 5750 | 5750 | 5750 | 0 |
| 479 | 20230703 | 112800 | 848891970 | 5750 | 5750 | 5750 | 5750 | 301 |
| 480 | 20230703 | 112700 | 847161220 | 5750 | 5750 | 5750 | 5750 | 1 |
| 481 | 20230703 | 112600 | 847155470 | 5730 | 5730 | 5730 | 5730 | 0 |
| 482 | 20230703 | 112500 | 847155470 | 5730 | 5730 | 5730 | 5730 | 1000 |
| 483 | 20230703 | 112400 | 841425470 | 5730 | 5740 | 5740 | 5730 | 500 |
| 484 | 20230703 | 112300 | 838558660 | 5740 | 5740 | 5740 | 5740 | 0 |
| 485 | 20230703 | 112200 | 838558660 | 5740 | 5740 | 5740 | 5740 | 0 |
| 486 | 20230703 | 112100 | 838558660 | 5740 | 5740 | 5740 | 5740 | 334 |
| 487 | 20230703 | 112000 | 836641500 | 5730 | 5730 | 5730 | 5730 | 300 |
| 488 | 20230703 | 111900 | 834922500 | 5740 | 5740 | 5740 | 5740 | 34 |
| 489 | 20230703 | 111800 | 834727340 | 5740 | 5740 | 5740 | 5740 | 100 |
| 490 | 20230703 | 111700 | 834153340 | 5720 | 5720 | 5720 | 5720 | 25 |
| 491 | 20230703 | 111600 | 834010340 | 5740 | 5740 | 5740 | 5740 | 0 |
| 492 | 20230703 | 111500 | 834010340 | 5740 | 5740 | 5740 | 5740 | 0 |
| 493 | 20230703 | 111400 | 834010340 | 5740 | 5740 | 5740 | 5740 | 0 |
| 494 | 20230703 | 111300 | 834010340 | 5740 | 5740 | 5740 | 5740 | 1 |
| 495 | 20230703 | 111200 | 834004600 | 5710 | 5710 | 5710 | 5700 | 1430 |
| 496 | 20230703 | 111100 | 825848030 | 5710 | 5720 | 5720 | 5710 | 2146 |
| 497 | 20230703 | 111000 | 813592910 | 5720 | 5720 | 5720 | 5720 | 1 |
| 498 | 20230703 | 110900 | 813587190 | 5720 | 5720 | 5720 | 5720 | 0 |
| 499 | 20230703 | 110800 | 813587190 | 5720 | 5720 | 5720 | 5720 | 0 |
| 500 | 20230703 | 110700 | 813587190 | 5720 | 5730 | 5730 | 5720 | 167 |
| 501 | 20230703 | 110600 | 812630950 | 5730 | 5730 | 5730 | 5730 | 20 |
| 502 | 20230703 | 110500 | 812516350 | 5730 | 5730 | 5730 | 5730 | 3 |
| 503 | 20230703 | 110400 | 812499160 | 5730 | 5730 | 5730 | 5730 | 23 |
| 504 | 20230703 | 110300 | 812367370 | 5720 | 5720 | 5720 | 5720 | 98 |
| 505 | 20230703 | 110200 | 811806810 | 5720 | 5720 | 5720 | 5720 | 0 |
| 506 | 20230703 | 110100 | 811806810 | 5720 | 5720 | 5720 | 5720 | 0 |
| 507 | 20230703 | 110000 | 811806810 | 5720 | 5720 | 5720 | 5720 | 100 |
| 508 | 20230703 | 105900 | 811234810 | 5720 | 5720 | 5720 | 5720 | 30 |
| 509 | 20230703 | 105800 | 811063210 | 5720 | 5720 | 5720 | 5710 | 1938 |
| 510 | 20230703 | 105700 | 799992220 | 5730 | 5730 | 5730 | 5730 | 1 |
| 511 | 20230703 | 105600 | 799986490 | 5730 | 5730 | 5730 | 5730 | 0 |
| 512 | 20230703 | 105500 | 799986490 | 5730 | 5740 | 5740 | 5730 | 1587 |
| 513 | 20230703 | 105400 | 790887980 | 5760 | 5740 | 5760 | 5710 | 17701 |
| 514 | 20230703 | 105300 | 689581920 | 5740 | 5750 | 5750 | 5740 | 1397 |
| 515 | 20230703 | 105200 | 681549430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 516 | 20230703 | 105100 | 681549430 | 5750 | 5750 | 5750 | 5750 | 0 |
| 517 | 20230703 | 105000 | 681549430 | 5750 | 5750 | 5750 | 5750 | 7 |
| 518 | 20230703 | 104900 | 681509180 | 5760 | 5760 | 5760 | 5760 | 0 |
| 519 | 20230703 | 104800 | 681509180 | 5760 | 5760 | 5760 | 5760 | 120 |
| 520 | 20230703 | 104700 | 680817980 | 5780 | 5780 | 5780 | 5780 | 0 |
| 521 | 20230703 | 104600 | 680817980 | 5780 | 5760 | 5780 | 5760 | 2389 |
| 522 | 20230703 | 104500 | 667055560 | 5780 | 5780 | 5780 | 5780 | 206 |
| 523 | 20230703 | 104400 | 665864880 | 5780 | 5770 | 5780 | 5770 | 1002 |
| 524 | 20230703 | 104300 | 660083320 | 5770 | 5770 | 5770 | 5770 | 3 |
| 525 | 20230703 | 104200 | 660066010 | 5770 | 5770 | 5770 | 5770 | 49 |
| 526 | 20230703 | 104100 | 659783280 | 5750 | 5750 | 5750 | 5750 | 0 |
| 527 | 20230703 | 104000 | 659783280 | 5750 | 5750 | 5750 | 5750 | 543 |
| 528 | 20230703 | 103900 | 656661030 | 5750 | 5760 | 5760 | 5750 | 649 |
| 529 | 20230703 | 103800 | 652925470 | 5780 | 5780 | 5780 | 5780 | 0 |
| 530 | 20230703 | 103700 | 652925470 | 5780 | 5780 | 5780 | 5780 | 0 |
| 531 | 20230703 | 103600 | 652925470 | 5780 | 5780 | 5780 | 5780 | 0 |
| 532 | 20230703 | 103500 | 652925470 | 5780 | 5780 | 5780 | 5780 | 0 |
| 533 | 20230703 | 103400 | 652925470 | 5780 | 5760 | 5780 | 5760 | 1000 |
| 534 | 20230703 | 103300 | 647160390 | 5760 | 5770 | 5770 | 5760 | 1818 |
| 535 | 20230703 | 103200 | 636688250 | 5760 | 5760 | 5760 | 5760 | 1821 |
| 536 | 20230703 | 103100 | 626199290 | 5750 | 5750 | 5750 | 5750 | 0 |
| 537 | 20230703 | 103000 | 626199290 | 5750 | 5760 | 5760 | 5750 | 2687 |
| 538 | 20230703 | 102900 | 610728960 | 5760 | 5760 | 5760 | 5760 | 2 |
| 539 | 20230703 | 102800 | 610717440 | 5760 | 5760 | 5760 | 5760 | 347 |
| 540 | 20230703 | 102700 | 608718720 | 5770 | 5770 | 5770 | 5770 | 200 |
| 541 | 20230703 | 102600 | 607564720 | 5770 | 5770 | 5770 | 5770 | 400 |
| 542 | 20230703 | 102500 | 605256720 | 5750 | 5750 | 5750 | 5750 | 0 |
| 543 | 20230703 | 102400 | 605256720 | 5750 | 5750 | 5750 | 5750 | 30 |
| 544 | 20230703 | 102300 | 605084220 | 5750 | 5750 | 5750 | 5750 | 3 |
| 545 | 20230703 | 102200 | 605066970 | 5770 | 5770 | 5770 | 5770 | 0 |
| 546 | 20230703 | 102100 | 605066970 | 5770 | 5770 | 5770 | 5770 | 0 |
| 547 | 20230703 | 102000 | 605066970 | 5770 | 5770 | 5770 | 5770 | 4 |
| 548 | 20230703 | 101900 | 605043890 | 5770 | 5750 | 5770 | 5750 | 92 |
| 549 | 20230703 | 101800 | 604513990 | 5760 | 5760 | 5760 | 5760 | 0 |
| 550 | 20230703 | 101700 | 604513990 | 5760 | 5750 | 5760 | 5750 | 3 |
| 551 | 20230703 | 101600 | 604496730 | 5760 | 5750 | 5760 | 5750 | 710 |
| 552 | 20230703 | 101500 | 600414180 | 5780 | 5780 | 5780 | 5780 | 0 |
| 553 | 20230703 | 101400 | 600414180 | 5780 | 5780 | 5780 | 5780 | 0 |
| 554 | 20230703 | 101300 | 600414180 | 5780 | 5780 | 5780 | 5780 | 0 |
| 555 | 20230703 | 101200 | 600414180 | 5780 | 5780 | 5780 | 5780 | 2 |
| 556 | 20230703 | 101100 | 600402620 | 5780 | 5780 | 5780 | 5780 | 0 |
| 557 | 20230703 | 101000 | 600402620 | 5780 | 5780 | 5780 | 5780 | 2 |
| 558 | 20230703 | 100900 | 600391060 | 5760 | 5750 | 5760 | 5750 | 1259 |
| 559 | 20230703 | 100800 | 593149570 | 5750 | 5750 | 5750 | 5750 | 0 |
| 560 | 20230703 | 100700 | 593149570 | 5750 | 5760 | 5760 | 5750 | 2020 |
| 561 | 20230703 | 100600 | 581527260 | 5760 | 5770 | 5770 | 5760 | 126 |
| 562 | 20230703 | 100500 | 580801000 | 5780 | 5780 | 5780 | 5780 | 0 |
| 563 | 20230703 | 100400 | 580801000 | 5780 | 5780 | 5780 | 5780 | 35 |
| 564 | 20230703 | 100300 | 580598700 | 5780 | 5780 | 5780 | 5780 | 0 |
| 565 | 20230703 | 100200 | 580598700 | 5780 | 5780 | 5780 | 5780 | 0 |
| 566 | 20230703 | 100100 | 580598700 | 5780 | 5780 | 5780 | 5780 | 0 |
| 567 | 20230703 | 100000 | 580598700 | 5780 | 5770 | 5780 | 5770 | 350 |
| 568 | 20230703 | 095900 | 578577620 | 5760 | 5760 | 5760 | 5760 | 15 |
| 569 | 20230703 | 095800 | 578491220 | 5760 | 5770 | 5770 | 5760 | 2059 |
| 570 | 20230703 | 095700 | 566620800 | 5780 | 5780 | 5780 | 5780 | 308 |
| 571 | 20230703 | 095600 | 564840560 | 5780 | 5780 | 5780 | 5780 | 0 |
| 572 | 20230703 | 095500 | 564840560 | 5780 | 5780 | 5780 | 5780 | 508 |
| 573 | 20230703 | 095400 | 561904320 | 5770 | 5770 | 5770 | 5770 | 39 |
| 574 | 20230703 | 095300 | 561679290 | 5770 | 5760 | 5780 | 5750 | 2754 |
| 575 | 20230703 | 095200 | 545795650 | 5760 | 5750 | 5760 | 5750 | 145 |
| 576 | 20230703 | 095100 | 544961890 | 5760 | 5760 | 5760 | 5760 | 2 |
| 577 | 20230703 | 095000 | 544950370 | 5750 | 5750 | 5750 | 5750 | 215 |
| 578 | 20230703 | 094900 | 543714120 | 5750 | 5760 | 5760 | 5750 | 4601 |
| 579 | 20230703 | 094800 | 517257120 | 5760 | 5760 | 5760 | 5750 | 1345 |
| 580 | 20230703 | 094700 | 509518100 | 5760 | 5750 | 5760 | 5750 | 201 |
| 581 | 20230703 | 094600 | 508362340 | 5740 | 5740 | 5740 | 5740 | 0 |
| 582 | 20230703 | 094500 | 508362340 | 5740 | 5750 | 5750 | 5730 | 78 |
| 583 | 20230703 | 094400 | 507915210 | 5740 | 5730 | 5750 | 5730 | 1250 |
| 584 | 20230703 | 094300 | 500741710 | 5750 | 5750 | 5760 | 5740 | 825 |
| 585 | 20230703 | 094200 | 495999800 | 5750 | 5730 | 5750 | 5730 | 1518 |
| 586 | 20230703 | 094100 | 487271940 | 5740 | 5760 | 5760 | 5740 | 798 |
| 587 | 20230703 | 094000 | 482691390 | 5760 | 5760 | 5760 | 5760 | 889 |
| 588 | 20230703 | 093900 | 477570750 | 5760 | 5750 | 5760 | 5750 | 224 |
| 589 | 20230703 | 093800 | 476282530 | 5740 | 5730 | 5740 | 5730 | 907 |
| 590 | 20230703 | 093700 | 471076370 | 5740 | 5750 | 5750 | 5740 | 4115 |
| 591 | 20230703 | 093600 | 447453670 | 5740 | 5740 | 5740 | 5740 | 0 |
| 592 | 20230703 | 093500 | 447453670 | 5740 | 5790 | 5790 | 5740 | 8544 |
| 593 | 20230703 | 093400 | 398331480 | 5760 | 5770 | 5770 | 5760 | 1229 |
| 594 | 20230703 | 093300 | 391244570 | 5760 | 5760 | 5760 | 5760 | 300 |
| 595 | 20230703 | 093200 | 389516570 | 5760 | 5760 | 5760 | 5760 | 355 |
| 596 | 20230703 | 093100 | 387471770 | 5750 | 5760 | 5760 | 5750 | 1194 |
| 597 | 20230703 | 093000 | 380594350 | 5760 | 5760 | 5760 | 5760 | 0 |
| 598 | 20230703 | 092900 | 380594350 | 5760 | 5740 | 5760 | 5730 | 1336 |
| 599 | 20230703 | 092800 | 372903990 | 5740 | 5740 | 5750 | 5740 | 686 |
| 600 | 20230703 | 092700 | 368966340 | 5740 | 5770 | 5770 | 5740 | 1344 |
| 601 | 20230703 | 092600 | 361231860 | 5770 | 5790 | 5790 | 5770 | 1808 |
| 602 | 20230703 | 092500 | 350779100 | 5790 | 5790 | 5790 | 5790 | 543 |
| 603 | 20230703 | 092400 | 347635130 | 5800 | 5800 | 5800 | 5800 | 0 |
| 604 | 20230703 | 092300 | 347635130 | 5800 | 5810 | 5820 | 5780 | 2959 |
| 605 | 20230703 | 092200 | 330463230 | 5810 | 5810 | 5810 | 5810 | 300 |
| 606 | 20230703 | 092100 | 328720230 | 5840 | 5840 | 5840 | 5810 | 127 |
| 607 | 20230703 | 092000 | 327981760 | 5840 | 5810 | 5840 | 5810 | 3290 |
| 608 | 20230703 | 091900 | 308853690 | 5810 | 5790 | 5810 | 5790 | 4248 |
| 609 | 20230703 | 091800 | 284237770 | 5770 | 5770 | 5770 | 5770 | 319 |
| 610 | 20230703 | 091700 | 282397140 | 5770 | 5770 | 5770 | 5770 | 81 |
| 611 | 20230703 | 091600 | 281929770 | 5770 | 5730 | 5770 | 5730 | 1615 |
| 612 | 20230703 | 091500 | 272613580 | 5730 | 5730 | 5730 | 5730 | 0 |
| 613 | 20230703 | 091400 | 272613580 | 5730 | 5740 | 5740 | 5730 | 1869 |
| 614 | 20230703 | 091300 | 261903160 | 5740 | 5780 | 5780 | 5740 | 2585 |
| 615 | 20230703 | 091200 | 247018930 | 5780 | 5810 | 5810 | 5780 | 1235 |
| 616 | 20230703 | 091100 | 239878580 | 5790 | 5780 | 5790 | 5780 | 1098 |
| 617 | 20230703 | 091000 | 233528450 | 5780 | 5850 | 5850 | 5780 | 5329 |
| 618 | 20230703 | 090900 | 202503640 | 5850 | 5850 | 5850 | 5850 | 2090 |
| 619 | 20230703 | 090800 | 190277140 | 5850 | 5830 | 5850 | 5830 | 574 |
| 620 | 20230703 | 090700 | 186920540 | 5840 | 5890 | 5890 | 5840 | 4293 |
| 621 | 20230703 | 090600 | 161687010 | 5900 | 5900 | 5910 | 5900 | 2957 |
| 622 | 20230703 | 090500 | 144236400 | 5900 | 5900 | 5920 | 5900 | 17327 |
| 623 | 20230703 | 090400 | 42005680 | 5900 | 5880 | 5900 | 5880 | 2080 |
| 624 | 20230703 | 090300 | 29753680 | 5880 | 5840 | 5880 | 5840 | 264 |
| 625 | 20230703 | 090200 | 28201440 | 5870 | 5820 | 5870 | 5820 | 1151 |
| 626 | 20230703 | 090100 | 21487440 | 5820 | 5820 | 5820 | 5820 | 3100 |
| 627 | 20230703 | 090000 | 3445440 | 5820 | 5820 | 5820 | 5820 | 592 |