30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 191100 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 4079 |
| 3 | 20230704 | 191000 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 4 | 20230704 | 190900 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 5 | 20230704 | 190800 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 6 | 20230704 | 190700 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 7 | 20230704 | 190600 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 8 | 20230704 | 190500 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 9 | 20230704 | 190400 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 10 | 20230704 | 190300 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 11 | 20230704 | 190200 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 12 | 20230704 | 190100 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 13 | 20230704 | 190000 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 14 | 20230704 | 185900 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 15 | 20230704 | 185800 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 16 | 20230704 | 185700 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 17 | 20230704 | 185600 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 18 | 20230704 | 185500 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 19 | 20230704 | 185400 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 20 | 20230704 | 185300 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 21 | 20230704 | 185200 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 22 | 20230704 | 185100 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 23 | 20230704 | 185000 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 24 | 20230704 | 184900 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 25 | 20230704 | 184800 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 26 | 20230704 | 184700 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 27 | 20230704 | 184600 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 28 | 20230704 | 184500 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 29 | 20230704 | 184400 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 30 | 20230704 | 184300 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 31 | 20230704 | 184200 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 32 | 20230704 | 184100 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 4079 |
| 33 | 20230704 | 184000 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 34 | 20230704 | 183900 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 35 | 20230704 | 183800 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 36 | 20230704 | 183700 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 37 | 20230704 | 183600 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 38 | 20230704 | 183500 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 39 | 20230704 | 183400 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 40 | 20230704 | 183300 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 41 | 20230704 | 183200 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 42 | 20230704 | 183100 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 43 | 20230704 | 183000 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 44 | 20230704 | 182900 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 45 | 20230704 | 182800 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 46 | 20230704 | 182700 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 47 | 20230704 | 182600 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 48 | 20230704 | 182500 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 49 | 20230704 | 182400 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 50 | 20230704 | 182300 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 51 | 20230704 | 182200 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 52 | 20230704 | 182100 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 53 | 20230704 | 182000 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 54 | 20230704 | 181900 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 55 | 20230704 | 181800 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 56 | 20230704 | 181700 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 57 | 20230704 | 181600 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 58 | 20230704 | 181500 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 59 | 20230704 | 181400 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 60 | 20230704 | 181300 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 61 | 20230704 | 181200 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 62 | 20230704 | 181100 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 4079 |
| 63 | 20230704 | 181000 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 64 | 20230704 | 180900 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 65 | 20230704 | 180800 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 66 | 20230704 | 180700 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 67 | 20230704 | 180600 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 68 | 20230704 | 180500 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 69 | 20230704 | 180400 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 70 | 20230704 | 180300 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 71 | 20230704 | 180200 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 72 | 20230704 | 180100 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 73 | 20230704 | 180000 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 74 | 20230704 | 175900 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 75 | 20230704 | 175800 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 76 | 20230704 | 175700 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 77 | 20230704 | 175600 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 78 | 20230704 | 175500 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 79 | 20230704 | 175400 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 80 | 20230704 | 175300 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 81 | 20230704 | 175200 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 82 | 20230704 | 175100 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 83 | 20230704 | 175000 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 84 | 20230704 | 174900 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 85 | 20230704 | 174800 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 86 | 20230704 | 174700 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 87 | 20230704 | 174600 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 88 | 20230704 | 174500 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 89 | 20230704 | 174400 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 90 | 20230704 | 174300 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 91 | 20230704 | 174200 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 92 | 20230704 | 174100 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 4079 |
| 93 | 20230704 | 174000 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 94 | 20230704 | 173900 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 95 | 20230704 | 173800 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 96 | 20230704 | 173700 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 97 | 20230704 | 173600 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 98 | 20230704 | 173500 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 99 | 20230704 | 173400 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 100 | 20230704 | 173300 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 101 | 20230704 | 173200 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 102 | 20230704 | 173100 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 103 | 20230704 | 173000 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 104 | 20230704 | 172900 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 105 | 20230704 | 172800 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 106 | 20230704 | 172700 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 107 | 20230704 | 172600 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 108 | 20230704 | 172500 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 109 | 20230704 | 172400 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 110 | 20230704 | 172300 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 111 | 20230704 | 172200 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 112 | 20230704 | 172100 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 113 | 20230704 | 172000 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 114 | 20230704 | 171900 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 115 | 20230704 | 171800 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 116 | 20230704 | 171700 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 117 | 20230704 | 171600 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 118 | 20230704 | 171500 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 119 | 20230704 | 171400 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 120 | 20230704 | 171300 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 121 | 20230704 | 171200 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 122 | 20230704 | 171100 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 4079 |
| 123 | 20230704 | 171000 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 124 | 20230704 | 170900 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 125 | 20230704 | 170800 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 126 | 20230704 | 170700 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 127 | 20230704 | 170600 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 128 | 20230704 | 170500 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 129 | 20230704 | 170400 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 130 | 20230704 | 170300 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 131 | 20230704 | 170200 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 132 | 20230704 | 170100 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 133 | 20230704 | 170000 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 134 | 20230704 | 165900 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 135 | 20230704 | 165800 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 136 | 20230704 | 165700 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 137 | 20230704 | 165600 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 138 | 20230704 | 165500 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 139 | 20230704 | 165400 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 140 | 20230704 | 165300 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 141 | 20230704 | 165200 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 142 | 20230704 | 165100 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 143 | 20230704 | 165000 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 144 | 20230704 | 164900 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 145 | 20230704 | 164800 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 146 | 20230704 | 164700 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 147 | 20230704 | 164600 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 148 | 20230704 | 164500 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 149 | 20230704 | 164400 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 150 | 20230704 | 164300 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 151 | 20230704 | 164200 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 152 | 20230704 | 164100 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 4079 |
| 153 | 20230704 | 164000 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 154 | 20230704 | 163900 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 155 | 20230704 | 163800 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 156 | 20230704 | 163700 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 157 | 20230704 | 163600 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 158 | 20230704 | 163500 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 159 | 20230704 | 163400 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 160 | 20230704 | 163300 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 161 | 20230704 | 163200 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 162 | 20230704 | 163100 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 163 | 20230704 | 163000 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 164 | 20230704 | 162900 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 165 | 20230704 | 162800 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 166 | 20230704 | 162700 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 167 | 20230704 | 162600 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 168 | 20230704 | 162500 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 169 | 20230704 | 162400 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 170 | 20230704 | 162300 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 171 | 20230704 | 162200 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 172 | 20230704 | 162100 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 173 | 20230704 | 162000 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 174 | 20230704 | 161900 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 175 | 20230704 | 161800 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 176 | 20230704 | 161700 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 177 | 20230704 | 161600 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 178 | 20230704 | 161500 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 179 | 20230704 | 161400 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 180 | 20230704 | 161300 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 181 | 20230704 | 161200 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 182 | 20230704 | 161100 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 4079 |
| 183 | 20230704 | 161000 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 184 | 20230704 | 160900 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 185 | 20230704 | 160800 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 186 | 20230704 | 160700 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 187 | 20230704 | 160600 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 188 | 20230704 | 160500 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 189 | 20230704 | 160400 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 190 | 20230704 | 160300 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 191 | 20230704 | 160200 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 192 | 20230704 | 160100 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 193 | 20230704 | 160000 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 194 | 20230704 | 155900 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 195 | 20230704 | 155800 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 196 | 20230704 | 155700 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 197 | 20230704 | 155600 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 198 | 20230704 | 155500 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 199 | 20230704 | 155400 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 200 | 20230704 | 155300 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 201 | 20230704 | 155200 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 202 | 20230704 | 155100 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 203 | 20230704 | 155000 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 204 | 20230704 | 154900 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 205 | 20230704 | 154800 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 206 | 20230704 | 154700 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 207 | 20230704 | 154600 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 208 | 20230704 | 154500 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 209 | 20230704 | 154400 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 210 | 20230704 | 154300 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 211 | 20230704 | 154200 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 212 | 20230704 | 154100 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 4079 |
| 213 | 20230704 | 154000 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 214 | 20230704 | 153900 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 215 | 20230704 | 153800 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 216 | 20230704 | 153700 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 217 | 20230704 | 153600 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 218 | 20230704 | 153500 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 219 | 20230704 | 153400 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 220 | 20230704 | 153300 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 221 | 20230704 | 153200 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 222 | 20230704 | 153100 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 0 |
| 223 | 20230704 | 153000 | 2011606655 | 4470 | 4470 | 4470 | 4470 | 4079 |
| 224 | 20230704 | 152900 | 1993373525 | 4465 | 4465 | 4465 | 4465 | 0 |
| 225 | 20230704 | 152800 | 1993373525 | 4465 | 4465 | 4465 | 4465 | 0 |
| 226 | 20230704 | 152700 | 1993373525 | 4465 | 4465 | 4465 | 4465 | 0 |
| 227 | 20230704 | 152600 | 1993373525 | 4465 | 4465 | 4465 | 4465 | 0 |
| 228 | 20230704 | 152500 | 1993373525 | 4465 | 4465 | 4465 | 4465 | 0 |
| 229 | 20230704 | 152400 | 1993373525 | 4465 | 4465 | 4465 | 4465 | 0 |
| 230 | 20230704 | 152300 | 1993373525 | 4465 | 4465 | 4465 | 4465 | 0 |
| 231 | 20230704 | 152200 | 1993373525 | 4465 | 4465 | 4465 | 4465 | 0 |
| 232 | 20230704 | 152100 | 1993373525 | 4465 | 4465 | 4465 | 4465 | 0 |
| 233 | 20230704 | 152000 | 1993373525 | 4465 | 4465 | 4465 | 4465 | 0 |
| 234 | 20230704 | 151900 | 1993373525 | 4465 | 4465 | 4470 | 4465 | 507 |
| 235 | 20230704 | 151800 | 1991108465 | 4465 | 4470 | 4470 | 4465 | 235 |
| 236 | 20230704 | 151700 | 1990058455 | 4470 | 4465 | 4470 | 4465 | 196 |
| 237 | 20230704 | 151600 | 1989183280 | 4460 | 4465 | 4470 | 4460 | 300 |
| 238 | 20230704 | 151500 | 1987844240 | 4460 | 4465 | 4465 | 4460 | 555 |
| 239 | 20230704 | 151400 | 1985367970 | 4465 | 4465 | 4470 | 4465 | 711 |
| 240 | 20230704 | 151300 | 1982191780 | 4470 | 4465 | 4470 | 4460 | 1305 |
| 241 | 20230704 | 151200 | 1976363920 | 4465 | 4470 | 4470 | 4465 | 153 |
| 242 | 20230704 | 151100 | 1975680260 | 4470 | 4475 | 4475 | 4470 | 5503 |
| 243 | 20230704 | 151000 | 1951079935 | 4475 | 4470 | 4475 | 4470 | 522 |
| 244 | 20230704 | 150900 | 1948746580 | 4465 | 4465 | 4465 | 4465 | 287 |
| 245 | 20230704 | 150800 | 1947465125 | 4465 | 4465 | 4465 | 4465 | 95 |
| 246 | 20230704 | 150700 | 1947040950 | 4465 | 4460 | 4465 | 4460 | 184 |
| 247 | 20230704 | 150600 | 1946219735 | 4460 | 4460 | 4460 | 4460 | 179 |
| 248 | 20230704 | 150500 | 1945421395 | 4455 | 4460 | 4460 | 4455 | 1109 |
| 249 | 20230704 | 150400 | 1940480255 | 4460 | 4465 | 4465 | 4460 | 691 |
| 250 | 20230704 | 150300 | 1937397675 | 4465 | 4465 | 4465 | 4460 | 147 |
| 251 | 20230704 | 150200 | 1936741580 | 4460 | 4460 | 4460 | 4460 | 0 |
| 252 | 20230704 | 150100 | 1936741580 | 4460 | 4460 | 4465 | 4460 | 258 |
| 253 | 20230704 | 150000 | 1935590410 | 4460 | 4460 | 4465 | 4460 | 184 |
| 254 | 20230704 | 145900 | 1934769320 | 4465 | 4460 | 4465 | 4455 | 511 |
| 255 | 20230704 | 145800 | 1932490285 | 4465 | 4465 | 4465 | 4460 | 3847 |
| 256 | 20230704 | 145700 | 1915324005 | 4470 | 4470 | 4470 | 4470 | 109 |
| 257 | 20230704 | 145600 | 1914836775 | 4470 | 4475 | 4475 | 4470 | 1127 |
| 258 | 20230704 | 145500 | 1909797500 | 4475 | 4470 | 4475 | 4470 | 109 |
| 259 | 20230704 | 145400 | 1909309800 | 4475 | 4470 | 4475 | 4470 | 97 |
| 260 | 20230704 | 145300 | 1908875730 | 4470 | 4470 | 4470 | 4470 | 338 |
| 261 | 20230704 | 145200 | 1907364870 | 4470 | 4470 | 4470 | 4470 | 695 |
| 262 | 20230704 | 145100 | 1904258220 | 4470 | 4475 | 4475 | 4470 | 1278 |
| 263 | 20230704 | 145000 | 1898544590 | 4475 | 4470 | 4475 | 4470 | 301 |
| 264 | 20230704 | 144900 | 1897197650 | 4475 | 4475 | 4475 | 4470 | 109 |
| 265 | 20230704 | 144800 | 1896709895 | 4475 | 4475 | 4475 | 4470 | 144 |
| 266 | 20230704 | 144700 | 1896065740 | 4475 | 4480 | 4480 | 4475 | 757 |
| 267 | 20230704 | 144600 | 1892677685 | 4475 | 4480 | 4480 | 4475 | 2017 |
| 268 | 20230704 | 144500 | 1883651140 | 4475 | 4475 | 4480 | 4475 | 2915 |
| 269 | 20230704 | 144400 | 1870604545 | 4475 | 4475 | 4475 | 4470 | 118 |
| 270 | 20230704 | 144300 | 1870076505 | 4475 | 4470 | 4475 | 4470 | 214 |
| 271 | 20230704 | 144200 | 1869119305 | 4475 | 4475 | 4475 | 4475 | 0 |
| 272 | 20230704 | 144100 | 1869119305 | 4475 | 4460 | 4475 | 4455 | 1045 |
| 273 | 20230704 | 144000 | 1864457275 | 4460 | 4470 | 4475 | 4460 | 3406 |
| 274 | 20230704 | 143900 | 1849231170 | 4470 | 4470 | 4470 | 4470 | 32 |
| 275 | 20230704 | 143800 | 1849088130 | 4470 | 4475 | 4475 | 4470 | 258 |
| 276 | 20230704 | 143700 | 1847934390 | 4470 | 4475 | 4475 | 4470 | 2027 |
| 277 | 20230704 | 143600 | 1838863590 | 4470 | 4465 | 4470 | 4465 | 1942 |
| 278 | 20230704 | 143500 | 1830183200 | 4470 | 4465 | 4470 | 4465 | 229 |
| 279 | 20230704 | 143400 | 1829159745 | 4465 | 4470 | 4470 | 4465 | 97 |
| 280 | 20230704 | 143300 | 1828726165 | 4470 | 4470 | 4470 | 4470 | 140 |
| 281 | 20230704 | 143200 | 1828100365 | 4470 | 4465 | 4470 | 4465 | 1506 |
| 282 | 20230704 | 143100 | 1821368575 | 4465 | 4465 | 4465 | 4465 | 94 |
| 283 | 20230704 | 143000 | 1820948865 | 4460 | 4465 | 4465 | 4460 | 194 |
| 284 | 20230704 | 142900 | 1820083155 | 4460 | 4460 | 4465 | 4460 | 210 |
| 285 | 20230704 | 142800 | 1819146085 | 4460 | 4465 | 4465 | 4460 | 1309 |
| 286 | 20230704 | 142700 | 1813307425 | 4465 | 4465 | 4465 | 4465 | 165 |
| 287 | 20230704 | 142600 | 1812570700 | 4465 | 4465 | 4470 | 4465 | 1350 |
| 288 | 20230704 | 142500 | 1806542480 | 4470 | 4470 | 4470 | 4470 | 94 |
| 289 | 20230704 | 142400 | 1806122300 | 4470 | 4465 | 4470 | 4465 | 125 |
| 290 | 20230704 | 142300 | 1805563700 | 4465 | 4470 | 4470 | 4465 | 176 |
| 291 | 20230704 | 142200 | 1804776985 | 4470 | 4470 | 4470 | 4470 | 164 |
| 292 | 20230704 | 142100 | 1804043905 | 4470 | 4465 | 4470 | 4465 | 2508 |
| 293 | 20230704 | 142000 | 1792833195 | 4465 | 4470 | 4470 | 4465 | 133 |
| 294 | 20230704 | 141900 | 1792238730 | 4470 | 4465 | 4470 | 4465 | 256 |
| 295 | 20230704 | 141800 | 1791095675 | 4465 | 4465 | 4465 | 4465 | 109 |
| 296 | 20230704 | 141700 | 1790608990 | 4465 | 4465 | 4465 | 4465 | 638 |
| 297 | 20230704 | 141600 | 1787760320 | 4465 | 4465 | 4465 | 4465 | 105 |
| 298 | 20230704 | 141500 | 1787291495 | 4465 | 4460 | 4465 | 4460 | 411 |
| 299 | 20230704 | 141400 | 1785457880 | 4465 | 4465 | 4465 | 4465 | 94 |
| 300 | 20230704 | 141300 | 1785038170 | 4465 | 4465 | 4465 | 4465 | 1218 |
| 301 | 20230704 | 141200 | 1779599800 | 4465 | 4455 | 4465 | 4455 | 201 |
| 302 | 20230704 | 141100 | 1778704335 | 4455 | 4460 | 4465 | 4455 | 2826 |
| 303 | 20230704 | 141000 | 1766103515 | 4465 | 4460 | 4465 | 4460 | 415 |
| 304 | 20230704 | 140900 | 1764252145 | 4465 | 4465 | 4465 | 4465 | 94 |
| 305 | 20230704 | 140800 | 1763832435 | 4465 | 4465 | 4465 | 4465 | 94 |
| 306 | 20230704 | 140700 | 1763412725 | 4465 | 4465 | 4465 | 4460 | 251 |
| 307 | 20230704 | 140600 | 1762292015 | 4465 | 4465 | 4465 | 4460 | 216 |
| 308 | 20230704 | 140500 | 1761327580 | 4460 | 4465 | 4465 | 4460 | 1053 |
| 309 | 20230704 | 140400 | 1756630655 | 4465 | 4465 | 4465 | 4465 | 394 |
| 310 | 20230704 | 140300 | 1754871445 | 4460 | 4460 | 4465 | 4460 | 1043 |
| 311 | 20230704 | 140200 | 1750219200 | 4465 | 4465 | 4465 | 4465 | 95 |
| 312 | 20230704 | 140100 | 1749795025 | 4465 | 4465 | 4465 | 4465 | 404 |
| 313 | 20230704 | 140000 | 1747991165 | 4465 | 4465 | 4465 | 4465 | 99 |
| 314 | 20230704 | 135900 | 1747549130 | 4465 | 4460 | 4465 | 4460 | 362 |
| 315 | 20230704 | 135800 | 1745934130 | 4465 | 4465 | 4465 | 4465 | 95 |
| 316 | 20230704 | 135700 | 1745509955 | 4465 | 4460 | 4465 | 4460 | 597 |
| 317 | 20230704 | 135600 | 1742844695 | 4465 | 4465 | 4465 | 4465 | 94 |
| 318 | 20230704 | 135500 | 1742424985 | 4465 | 4465 | 4465 | 4465 | 394 |
| 319 | 20230704 | 135400 | 1740665775 | 4465 | 4465 | 4465 | 4465 | 94 |
| 320 | 20230704 | 135300 | 1740246065 | 4465 | 4460 | 4465 | 4460 | 145 |
| 321 | 20230704 | 135200 | 1739598890 | 4465 | 4460 | 4465 | 4460 | 103 |
| 322 | 20230704 | 135100 | 1739139035 | 4465 | 4460 | 4465 | 4460 | 95 |
| 323 | 20230704 | 135000 | 1738714865 | 4465 | 4465 | 4465 | 4465 | 153 |
| 324 | 20230704 | 134900 | 1738031720 | 4465 | 4465 | 4465 | 4465 | 94 |
| 325 | 20230704 | 134800 | 1737612010 | 4465 | 4465 | 4465 | 4465 | 94 |
| 326 | 20230704 | 134700 | 1737192300 | 4465 | 4465 | 4465 | 4465 | 94 |
| 327 | 20230704 | 134600 | 1736772590 | 4465 | 4465 | 4465 | 4460 | 200 |
| 328 | 20230704 | 134500 | 1735879600 | 4465 | 4465 | 4465 | 4465 | 94 |
| 329 | 20230704 | 134400 | 1735459890 | 4465 | 4465 | 4465 | 4465 | 155 |
| 330 | 20230704 | 134300 | 1734767815 | 4465 | 4465 | 4465 | 4460 | 563 |
| 331 | 20230704 | 134200 | 1732256320 | 4460 | 4465 | 4465 | 4460 | 221 |
| 332 | 20230704 | 134100 | 1731270190 | 4460 | 4465 | 4465 | 4460 | 375 |
| 333 | 20230704 | 134000 | 1729596320 | 4465 | 4465 | 4465 | 4465 | 94 |
| 334 | 20230704 | 133900 | 1729176610 | 4460 | 4465 | 4465 | 4460 | 2406 |
| 335 | 20230704 | 133800 | 1718445380 | 4465 | 4465 | 4465 | 4465 | 301 |
| 336 | 20230704 | 133700 | 1717101415 | 4465 | 4465 | 4465 | 4465 | 106 |
| 337 | 20230704 | 133600 | 1716628125 | 4465 | 4465 | 4465 | 4465 | 95 |
| 338 | 20230704 | 133500 | 1716203950 | 4465 | 4465 | 4465 | 4465 | 192 |
| 339 | 20230704 | 133400 | 1715346670 | 4465 | 4465 | 4465 | 4465 | 5 |
| 340 | 20230704 | 133300 | 1715324345 | 4455 | 4465 | 4465 | 4455 | 3224 |
| 341 | 20230704 | 133200 | 1700948315 | 4460 | 4465 | 4465 | 4460 | 144 |
| 342 | 20230704 | 133100 | 1700305605 | 4460 | 4465 | 4465 | 4460 | 305 |
| 343 | 20230704 | 133000 | 1698944280 | 4465 | 4465 | 4465 | 4465 | 94 |
| 344 | 20230704 | 132900 | 1698524570 | 4460 | 4460 | 4460 | 4460 | 162 |
| 345 | 20230704 | 132800 | 1697802050 | 4465 | 4465 | 4465 | 4460 | 302 |
| 346 | 20230704 | 132700 | 1696454650 | 4465 | 4465 | 4465 | 4465 | 94 |
| 347 | 20230704 | 132600 | 1696034940 | 4465 | 4465 | 4465 | 4460 | 145 |
| 348 | 20230704 | 132500 | 1695387765 | 4460 | 4460 | 4460 | 4460 | 98 |
| 349 | 20230704 | 132400 | 1694950685 | 4460 | 4460 | 4465 | 4460 | 446 |
| 350 | 20230704 | 132300 | 1692961515 | 4455 | 4460 | 4460 | 4455 | 3121 |
| 351 | 20230704 | 132200 | 1679055800 | 4460 | 4460 | 4460 | 4455 | 165 |
| 352 | 20230704 | 132100 | 1678319905 | 4460 | 4460 | 4460 | 4460 | 95 |
| 353 | 20230704 | 132000 | 1677896205 | 4460 | 4460 | 4460 | 4460 | 785 |
| 354 | 20230704 | 131900 | 1674395105 | 4460 | 4465 | 4465 | 4460 | 95 |
| 355 | 20230704 | 131800 | 1673970935 | 4460 | 4455 | 4460 | 4455 | 465 |
| 356 | 20230704 | 131700 | 1671897315 | 4460 | 4460 | 4460 | 4460 | 94 |
| 357 | 20230704 | 131600 | 1671478075 | 4460 | 4460 | 4460 | 4460 | 417 |
| 358 | 20230704 | 131500 | 1669618255 | 4460 | 4460 | 4460 | 4460 | 140 |
| 359 | 20230704 | 131400 | 1668993855 | 4460 | 4460 | 4460 | 4460 | 94 |
| 360 | 20230704 | 131300 | 1668574615 | 4460 | 4460 | 4460 | 4460 | 114 |
| 361 | 20230704 | 131200 | 1668066175 | 4460 | 4460 | 4460 | 4460 | 765 |
| 362 | 20230704 | 131100 | 1664654275 | 4465 | 4465 | 4465 | 4465 | 114 |
| 363 | 20230704 | 131000 | 1664145265 | 4465 | 4460 | 4465 | 4460 | 414 |
| 364 | 20230704 | 130900 | 1662298355 | 4460 | 4460 | 4460 | 4460 | 97 |
| 365 | 20230704 | 130800 | 1661865735 | 4460 | 4460 | 4465 | 4460 | 1677 |
| 366 | 20230704 | 130700 | 1654385845 | 4460 | 4465 | 4465 | 4460 | 95 |
| 367 | 20230704 | 130600 | 1653961675 | 4465 | 4465 | 4465 | 4465 | 96 |
| 368 | 20230704 | 130500 | 1653533035 | 4465 | 4465 | 4465 | 4465 | 94 |
| 369 | 20230704 | 130400 | 1653113325 | 4465 | 4460 | 4465 | 4455 | 57 |
| 370 | 20230704 | 130300 | 1652859325 | 4460 | 4460 | 4460 | 4460 | 999 |
| 371 | 20230704 | 130200 | 1648403785 | 4460 | 4460 | 4460 | 4460 | 776 |
| 372 | 20230704 | 130100 | 1644942825 | 4460 | 4465 | 4465 | 4460 | 393 |
| 373 | 20230704 | 130000 | 1643188575 | 4465 | 4460 | 4465 | 4460 | 8 |
| 374 | 20230704 | 125900 | 1643152880 | 4460 | 4465 | 4470 | 4460 | 1614 |
| 375 | 20230704 | 125800 | 1635952955 | 4470 | 4470 | 4470 | 4470 | 100 |
| 376 | 20230704 | 125700 | 1635505955 | 4470 | 4470 | 4470 | 4465 | 355 |
| 377 | 20230704 | 125600 | 1633920400 | 4470 | 4470 | 4475 | 4470 | 1036 |
| 378 | 20230704 | 125500 | 1629289475 | 4470 | 4470 | 4470 | 4470 | 608 |
| 379 | 20230704 | 125400 | 1626571715 | 4475 | 4470 | 4475 | 4470 | 822 |
| 380 | 20230704 | 125300 | 1622895985 | 4470 | 4470 | 4475 | 4470 | 2183 |
| 381 | 20230704 | 125200 | 1613137970 | 4470 | 4470 | 4470 | 4470 | 114 |
| 382 | 20230704 | 125100 | 1612628390 | 4470 | 4465 | 4470 | 4465 | 99 |
| 383 | 20230704 | 125000 | 1612185885 | 4470 | 4465 | 4470 | 4465 | 95 |
| 384 | 20230704 | 124900 | 1611761240 | 4465 | 4465 | 4465 | 4465 | 0 |
| 385 | 20230704 | 124800 | 1611761240 | 4465 | 4465 | 4465 | 4465 | 94 |
| 386 | 20230704 | 124700 | 1611341530 | 4460 | 4465 | 4465 | 4460 | 121 |
| 387 | 20230704 | 124600 | 1610801290 | 4465 | 4460 | 4465 | 4460 | 217 |
| 388 | 20230704 | 124500 | 1609832390 | 4460 | 4465 | 4465 | 4460 | 449 |
| 389 | 20230704 | 124400 | 1607828880 | 4465 | 4465 | 4465 | 4465 | 117 |
| 390 | 20230704 | 124300 | 1607306475 | 4465 | 4465 | 4465 | 4465 | 95 |
| 391 | 20230704 | 124200 | 1606882300 | 4460 | 4465 | 4465 | 4460 | 95 |
| 392 | 20230704 | 124100 | 1606458130 | 4465 | 4465 | 4465 | 4460 | 599 |
| 393 | 20230704 | 124000 | 1603786095 | 4465 | 4470 | 4470 | 4465 | 1678 |
| 394 | 20230704 | 123900 | 1596293815 | 4470 | 4470 | 4470 | 4470 | 1097 |
| 395 | 20230704 | 123800 | 1591390225 | 4470 | 4470 | 4470 | 4470 | 94 |
| 396 | 20230704 | 123700 | 1590970045 | 4470 | 4470 | 4470 | 4470 | 94 |
| 397 | 20230704 | 123600 | 1590549865 | 4470 | 4465 | 4470 | 4465 | 564 |
| 398 | 20230704 | 123500 | 1588031135 | 4465 | 4470 | 4470 | 4465 | 3400 |
| 399 | 20230704 | 123400 | 1572833185 | 4475 | 4470 | 4475 | 4470 | 95 |
| 400 | 20230704 | 123300 | 1572408065 | 4475 | 4475 | 4475 | 4475 | 94 |
| 401 | 20230704 | 123200 | 1571987415 | 4475 | 4470 | 4475 | 4470 | 270 |
| 402 | 20230704 | 123100 | 1570779945 | 4475 | 4475 | 4475 | 4470 | 166 |
| 403 | 20230704 | 123000 | 1570037145 | 4475 | 4475 | 4475 | 4470 | 625 |
| 404 | 20230704 | 122900 | 1567240275 | 4475 | 4475 | 4475 | 4470 | 197 |
| 405 | 20230704 | 122800 | 1566359095 | 4470 | 4470 | 4475 | 4470 | 98 |
| 406 | 20230704 | 122700 | 1565920560 | 4475 | 4475 | 4475 | 4470 | 574 |
| 407 | 20230704 | 122600 | 1563353410 | 4475 | 4475 | 4475 | 4470 | 570 |
| 408 | 20230704 | 122500 | 1560802670 | 4475 | 4470 | 4475 | 4470 | 1874 |
| 409 | 20230704 | 122400 | 1552425270 | 4470 | 4470 | 4470 | 4470 | 329 |
| 410 | 20230704 | 122300 | 1550954640 | 4470 | 4465 | 4470 | 4465 | 702 |
| 411 | 20230704 | 122200 | 1547819740 | 4470 | 4470 | 4470 | 4470 | 94 |
| 412 | 20230704 | 122100 | 1547399560 | 4470 | 4470 | 4470 | 4470 | 94 |
| 413 | 20230704 | 122000 | 1546979380 | 4470 | 4470 | 4470 | 4465 | 110 |
| 414 | 20230704 | 121900 | 1546487690 | 4470 | 4465 | 4470 | 4465 | 210 |
| 415 | 20230704 | 121800 | 1545549570 | 4470 | 4465 | 4470 | 4465 | 96 |
| 416 | 20230704 | 121700 | 1545120460 | 4460 | 4465 | 4465 | 4460 | 134 |
| 417 | 20230704 | 121600 | 1544522350 | 4465 | 4465 | 4465 | 4465 | 359 |
| 418 | 20230704 | 121500 | 1542919415 | 4470 | 4470 | 4470 | 4470 | 94 |
| 419 | 20230704 | 121400 | 1542499235 | 4470 | 4470 | 4470 | 4465 | 1189 |
| 420 | 20230704 | 121300 | 1537189410 | 4470 | 4470 | 4470 | 4465 | 209 |
| 421 | 20230704 | 121200 | 1536255680 | 4470 | 4470 | 4470 | 4470 | 95 |
| 422 | 20230704 | 121100 | 1535831030 | 4470 | 4475 | 4475 | 4470 | 555 |
| 423 | 20230704 | 121000 | 1533349680 | 4475 | 4475 | 4475 | 4475 | 51 |
| 424 | 20230704 | 120900 | 1533121455 | 4475 | 4475 | 4475 | 4475 | 94 |
| 425 | 20230704 | 120800 | 1532700805 | 4470 | 4470 | 4470 | 4465 | 2765 |
| 426 | 20230704 | 120700 | 1520352140 | 4470 | 4470 | 4470 | 4470 | 94 |
| 427 | 20230704 | 120600 | 1519931960 | 4465 | 4465 | 4465 | 4465 | 2497 |
| 428 | 20230704 | 120500 | 1508782855 | 4465 | 4465 | 4465 | 4465 | 94 |
| 429 | 20230704 | 120400 | 1508363145 | 4465 | 4465 | 4465 | 4465 | 94 |
| 430 | 20230704 | 120300 | 1507943435 | 4465 | 4465 | 4465 | 4465 | 95 |
| 431 | 20230704 | 120200 | 1507519260 | 4460 | 4460 | 4465 | 4460 | 252 |
| 432 | 20230704 | 120100 | 1506395330 | 4460 | 4465 | 4465 | 4460 | 397 |
| 433 | 20230704 | 120000 | 1504624240 | 4465 | 4460 | 4465 | 4460 | 91 |
| 434 | 20230704 | 115900 | 1504218375 | 4465 | 4465 | 4465 | 4460 | 212 |
| 435 | 20230704 | 115800 | 1503272375 | 4460 | 4460 | 4465 | 4460 | 133 |
| 436 | 20230704 | 115700 | 1502679190 | 4460 | 4460 | 4460 | 4460 | 97 |
| 437 | 20230704 | 115600 | 1502246570 | 4460 | 4460 | 4460 | 4460 | 376 |
| 438 | 20230704 | 115500 | 1500569610 | 4460 | 4455 | 4460 | 4455 | 95 |
| 439 | 20230704 | 115400 | 1500145915 | 4455 | 4460 | 4460 | 4455 | 5184 |
| 440 | 20230704 | 115300 | 1477030275 | 4465 | 4465 | 4465 | 4465 | 152 |
| 441 | 20230704 | 115200 | 1476351595 | 4460 | 4470 | 4470 | 4460 | 3351 |
| 442 | 20230704 | 115100 | 1461394640 | 4470 | 4470 | 4470 | 4465 | 426 |
| 443 | 20230704 | 115000 | 1459490950 | 4470 | 4470 | 4470 | 4470 | 1679 |
| 444 | 20230704 | 114900 | 1451985820 | 4475 | 4475 | 4475 | 4475 | 244 |
| 445 | 20230704 | 114800 | 1450893920 | 4475 | 4475 | 4480 | 4475 | 1380 |
| 446 | 20230704 | 114700 | 1444717950 | 4480 | 4475 | 4480 | 4475 | 100 |
| 447 | 20230704 | 114600 | 1444269980 | 4475 | 4470 | 4475 | 4470 | 216 |
| 448 | 20230704 | 114500 | 1443303390 | 4470 | 4475 | 4475 | 4470 | 194 |
| 449 | 20230704 | 114400 | 1442435740 | 4470 | 4475 | 4475 | 4470 | 875 |
| 450 | 20230704 | 114300 | 1438523715 | 4475 | 4480 | 4480 | 4475 | 163 |
| 451 | 20230704 | 114200 | 1437793820 | 4480 | 4480 | 4480 | 4480 | 145 |
| 452 | 20230704 | 114100 | 1437144220 | 4480 | 4470 | 4480 | 4470 | 314 |
| 453 | 20230704 | 114000 | 1435739700 | 4470 | 4475 | 4480 | 4470 | 3893 |
| 454 | 20230704 | 113900 | 1418316770 | 4470 | 4470 | 4470 | 4470 | 1354 |
| 455 | 20230704 | 113800 | 1412264390 | 4465 | 4460 | 4470 | 4460 | 833 |
| 456 | 20230704 | 113700 | 1408545090 | 4460 | 4465 | 4465 | 4460 | 104 |
| 457 | 20230704 | 113600 | 1408080770 | 4465 | 4465 | 4465 | 4465 | 94 |
| 458 | 20230704 | 113500 | 1407661060 | 4465 | 4465 | 4465 | 4460 | 1527 |
| 459 | 20230704 | 113400 | 1400843010 | 4470 | 4470 | 4470 | 4470 | 94 |
| 460 | 20230704 | 113300 | 1400422830 | 4465 | 4465 | 4470 | 4460 | 499 |
| 461 | 20230704 | 113200 | 1398194300 | 4465 | 4470 | 4470 | 4465 | 97 |
| 462 | 20230704 | 113100 | 1397760720 | 4460 | 4465 | 4465 | 4460 | 114 |
| 463 | 20230704 | 113000 | 1397251735 | 4465 | 4465 | 4465 | 4465 | 95 |
| 464 | 20230704 | 112900 | 1396827560 | 4465 | 4460 | 4465 | 4460 | 95 |
| 465 | 20230704 | 112800 | 1396403390 | 4465 | 4460 | 4465 | 4460 | 187 |
| 466 | 20230704 | 112700 | 1395568900 | 4465 | 4465 | 4465 | 4465 | 301 |
| 467 | 20230704 | 112600 | 1394224935 | 4465 | 4465 | 4465 | 4465 | 94 |
| 468 | 20230704 | 112500 | 1393805225 | 4465 | 4465 | 4465 | 4465 | 94 |
| 469 | 20230704 | 112400 | 1393385515 | 4465 | 4465 | 4465 | 4465 | 94 |
| 470 | 20230704 | 112300 | 1392965805 | 4465 | 4460 | 4465 | 4460 | 114 |
| 471 | 20230704 | 112200 | 1392456895 | 4460 | 4460 | 4460 | 4460 | 1332 |
| 472 | 20230704 | 112100 | 1386516175 | 4460 | 4460 | 4460 | 4460 | 105 |
| 473 | 20230704 | 112000 | 1386047875 | 4455 | 4460 | 4460 | 4455 | 254 |
| 474 | 20230704 | 111900 | 1384915335 | 4460 | 4460 | 4460 | 4460 | 882 |
| 475 | 20230704 | 111800 | 1380981615 | 4465 | 4465 | 4465 | 4465 | 338 |
| 476 | 20230704 | 111700 | 1379472445 | 4460 | 4460 | 4460 | 4460 | 0 |
| 477 | 20230704 | 111600 | 1379472445 | 4460 | 4460 | 4460 | 4460 | 1912 |
| 478 | 20230704 | 111500 | 1370944925 | 4460 | 4470 | 4470 | 4460 | 2049 |
| 479 | 20230704 | 111400 | 1361797700 | 4470 | 4470 | 4470 | 4465 | 413 |
| 480 | 20230704 | 111300 | 1359951600 | 4470 | 4470 | 4475 | 4465 | 117 |
| 481 | 20230704 | 111200 | 1359428610 | 4475 | 4465 | 4475 | 4465 | 3639 |
| 482 | 20230704 | 111100 | 1343172275 | 4465 | 4465 | 4465 | 4465 | 100 |
| 483 | 20230704 | 111000 | 1342725775 | 4460 | 4465 | 4465 | 4460 | 2817 |
| 484 | 20230704 | 110900 | 1330160955 | 4460 | 4460 | 4470 | 4460 | 324 |
| 485 | 20230704 | 110800 | 1328712775 | 4465 | 4465 | 4465 | 4460 | 3334 |
| 486 | 20230704 | 110700 | 1313827735 | 4465 | 4460 | 4465 | 4460 | 316 |
| 487 | 20230704 | 110600 | 1312417905 | 4460 | 4455 | 4460 | 4450 | 2118 |
| 488 | 20230704 | 110500 | 1302981800 | 4460 | 4460 | 4460 | 4450 | 344 |
| 489 | 20230704 | 110400 | 1301448560 | 4460 | 4455 | 4460 | 4455 | 554 |
| 490 | 20230704 | 110300 | 1298979970 | 4455 | 4450 | 4455 | 4450 | 637 |
| 491 | 20230704 | 110200 | 1296144840 | 4450 | 4450 | 4455 | 4450 | 131 |
| 492 | 20230704 | 110100 | 1295561420 | 4455 | 4455 | 4455 | 4455 | 3096 |
| 493 | 20230704 | 110000 | 1281768740 | 4455 | 4465 | 4465 | 4455 | 1312 |
| 494 | 20230704 | 105900 | 1275922335 | 4465 | 4465 | 4465 | 4465 | 94 |
| 495 | 20230704 | 105800 | 1275502625 | 4465 | 4460 | 4465 | 4455 | 2029 |
| 496 | 20230704 | 105700 | 1266453345 | 4465 | 4465 | 4470 | 4460 | 3454 |
| 497 | 20230704 | 105600 | 1251031235 | 4470 | 4465 | 4470 | 4465 | 198 |
| 498 | 20230704 | 105500 | 1250146645 | 4465 | 4460 | 4465 | 4460 | 1070 |
| 499 | 20230704 | 105400 | 1245369720 | 4460 | 4465 | 4465 | 4460 | 269 |
| 500 | 20230704 | 105300 | 1244168685 | 4460 | 4460 | 4460 | 4460 | 0 |
| 501 | 20230704 | 105200 | 1244168685 | 4460 | 4465 | 4465 | 4460 | 725 |
| 502 | 20230704 | 105100 | 1240934715 | 4460 | 4470 | 4470 | 4460 | 518 |
| 503 | 20230704 | 105000 | 1238620965 | 4470 | 4465 | 4470 | 4465 | 185 |
| 504 | 20230704 | 104900 | 1237794465 | 4465 | 4465 | 4470 | 4465 | 655 |
| 505 | 20230704 | 104800 | 1234869425 | 4455 | 4460 | 4470 | 4455 | 2160 |
| 506 | 20230704 | 104700 | 1225233320 | 4455 | 4450 | 4455 | 4450 | 4220 |
| 507 | 20230704 | 104600 | 1206443220 | 4455 | 4450 | 4455 | 4450 | 594 |
| 508 | 20230704 | 104500 | 1203799450 | 4455 | 4455 | 4455 | 4455 | 94 |
| 509 | 20230704 | 104400 | 1203380680 | 4455 | 4450 | 4455 | 4450 | 554 |
| 510 | 20230704 | 104300 | 1200914910 | 4450 | 4450 | 4450 | 4445 | 167 |
| 511 | 20230704 | 104200 | 1200172120 | 4440 | 4445 | 4445 | 4440 | 401 |
| 512 | 20230704 | 104100 | 1198391095 | 4445 | 4445 | 4445 | 4445 | 170 |
| 513 | 20230704 | 104000 | 1197635445 | 4445 | 4440 | 4445 | 4440 | 218 |
| 514 | 20230704 | 103900 | 1196666525 | 4440 | 4445 | 4445 | 4440 | 275 |
| 515 | 20230704 | 103800 | 1195445055 | 4445 | 4440 | 4445 | 4440 | 152 |
| 516 | 20230704 | 103700 | 1194770110 | 4440 | 4450 | 4455 | 4440 | 3004 |
| 517 | 20230704 | 103600 | 1181402130 | 4450 | 4440 | 4450 | 4440 | 385 |
| 518 | 20230704 | 103500 | 1179690880 | 4440 | 4445 | 4445 | 4440 | 500 |
| 519 | 20230704 | 103400 | 1177470410 | 4440 | 4440 | 4440 | 4440 | 529 |
| 520 | 20230704 | 103300 | 1175121650 | 4435 | 4440 | 4440 | 4435 | 273 |
| 521 | 20230704 | 103200 | 1173910425 | 4440 | 4430 | 4440 | 4430 | 175 |
| 522 | 20230704 | 103100 | 1173134005 | 4430 | 4430 | 4430 | 4430 | 616 |
| 523 | 20230704 | 103000 | 1170405125 | 4430 | 4440 | 4440 | 4430 | 214 |
| 524 | 20230704 | 102900 | 1169456285 | 4440 | 4425 | 4440 | 4420 | 892 |
| 525 | 20230704 | 102800 | 1165511800 | 4425 | 4430 | 4430 | 4425 | 4250 |
| 526 | 20230704 | 102700 | 1146697270 | 4430 | 4440 | 4440 | 4430 | 2494 |
| 527 | 20230704 | 102600 | 1135638920 | 4440 | 4440 | 4445 | 4440 | 520 |
| 528 | 20230704 | 102500 | 1133329650 | 4440 | 4440 | 4440 | 4440 | 870 |
| 529 | 20230704 | 102400 | 1129466850 | 4440 | 4445 | 4450 | 4440 | 1697 |
| 530 | 20230704 | 102300 | 1121924430 | 4445 | 4445 | 4450 | 4445 | 244 |
| 531 | 20230704 | 102200 | 1120839380 | 4445 | 4450 | 4450 | 4445 | 145 |
| 532 | 20230704 | 102100 | 1120194385 | 4450 | 4450 | 4450 | 4450 | 484 |
| 533 | 20230704 | 102000 | 1118040585 | 4450 | 4450 | 4450 | 4445 | 215 |
| 534 | 20230704 | 101900 | 1117083855 | 4450 | 4455 | 4455 | 4450 | 315 |
| 535 | 20230704 | 101800 | 1115681570 | 4450 | 4440 | 4450 | 4440 | 6134 |
| 536 | 20230704 | 101700 | 1088387490 | 4440 | 4435 | 4440 | 4435 | 287 |
| 537 | 20230704 | 101600 | 1087114175 | 4435 | 4445 | 4450 | 4435 | 3314 |
| 538 | 20230704 | 101500 | 1072397170 | 4445 | 4455 | 4455 | 4445 | 690 |
| 539 | 20230704 | 101400 | 1069326060 | 4450 | 4450 | 4450 | 4450 | 178 |
| 540 | 20230704 | 101300 | 1068533960 | 4450 | 4450 | 4450 | 4450 | 112 |
| 541 | 20230704 | 101200 | 1068035560 | 4450 | 4450 | 4450 | 4450 | 475 |
| 542 | 20230704 | 101100 | 1065921810 | 4455 | 4460 | 4460 | 4455 | 1229 |
| 543 | 20230704 | 101000 | 1060446145 | 4455 | 4460 | 4460 | 4455 | 193 |
| 544 | 20230704 | 100900 | 1059585845 | 4460 | 4465 | 4465 | 4460 | 1316 |
| 545 | 20230704 | 100800 | 1053715920 | 4465 | 4465 | 4465 | 4465 | 517 |
| 546 | 20230704 | 100700 | 1051407515 | 4470 | 4470 | 4470 | 4465 | 763 |
| 547 | 20230704 | 100600 | 1047996950 | 4470 | 4470 | 4470 | 4465 | 1080 |
| 548 | 20230704 | 100500 | 1043169355 | 4465 | 4470 | 4470 | 4465 | 2286 |
| 549 | 20230704 | 100400 | 1032952070 | 4465 | 4465 | 4465 | 4465 | 170 |
| 550 | 20230704 | 100300 | 1032193020 | 4465 | 4460 | 4465 | 4460 | 1327 |
| 551 | 20230704 | 100200 | 1026270385 | 4460 | 4450 | 4460 | 4450 | 883 |
| 552 | 20230704 | 100100 | 1022333875 | 4450 | 4455 | 4465 | 4450 | 663 |
| 553 | 20230704 | 100000 | 1019376835 | 4455 | 4445 | 4455 | 4445 | 987 |
| 554 | 20230704 | 095900 | 1014981020 | 4445 | 4460 | 4460 | 4445 | 4384 |
| 555 | 20230704 | 095800 | 995468615 | 4460 | 4455 | 4460 | 4455 | 503 |
| 556 | 20230704 | 095700 | 993225660 | 4455 | 4465 | 4465 | 4455 | 1998 |
| 557 | 20230704 | 095600 | 984315120 | 4465 | 4460 | 4465 | 4460 | 934 |
| 558 | 20230704 | 095500 | 980147985 | 4460 | 4465 | 4470 | 4460 | 680 |
| 559 | 20230704 | 095400 | 977111875 | 4465 | 4465 | 4465 | 4465 | 495 |
| 560 | 20230704 | 095300 | 974901700 | 4460 | 4465 | 4465 | 4460 | 421 |
| 561 | 20230704 | 095200 | 973023250 | 4465 | 4460 | 4465 | 4460 | 914 |
| 562 | 20230704 | 095100 | 968943280 | 4460 | 4465 | 4470 | 4460 | 814 |
| 563 | 20230704 | 095000 | 965307350 | 4465 | 4470 | 4470 | 4465 | 1484 |
| 564 | 20230704 | 094900 | 958680760 | 4465 | 4470 | 4470 | 4465 | 1524 |
| 565 | 20230704 | 094800 | 951875475 | 4470 | 4470 | 4475 | 4465 | 3082 |
| 566 | 20230704 | 094700 | 938110680 | 4470 | 4475 | 4475 | 4465 | 13606 |
| 567 | 20230704 | 094600 | 877336890 | 4475 | 4480 | 4480 | 4475 | 1362 |
| 568 | 20230704 | 094500 | 871241345 | 4480 | 4480 | 4480 | 4475 | 869 |
| 569 | 20230704 | 094400 | 867350810 | 4480 | 4480 | 4485 | 4480 | 737 |
| 570 | 20230704 | 094300 | 864049045 | 4480 | 4485 | 4490 | 4480 | 1532 |
| 571 | 20230704 | 094200 | 857182235 | 4480 | 4485 | 4490 | 4480 | 403 |
| 572 | 20230704 | 094100 | 855375310 | 4485 | 4490 | 4490 | 4485 | 2448 |
| 573 | 20230704 | 094000 | 844387560 | 4485 | 4485 | 4490 | 4480 | 2131 |
| 574 | 20230704 | 093900 | 834830420 | 4480 | 4480 | 4490 | 4475 | 2885 |
| 575 | 20230704 | 093800 | 821898455 | 4480 | 4480 | 4480 | 4475 | 1377 |
| 576 | 20230704 | 093700 | 815733880 | 4475 | 4475 | 4480 | 4470 | 1357 |
| 577 | 20230704 | 093600 | 809657710 | 4475 | 4475 | 4480 | 4475 | 780 |
| 578 | 20230704 | 093500 | 806167025 | 4480 | 4475 | 4480 | 4470 | 5332 |
| 579 | 20230704 | 093400 | 782310190 | 4470 | 4475 | 4475 | 4470 | 1035 |
| 580 | 20230704 | 093300 | 777683000 | 4475 | 4480 | 4480 | 4470 | 2578 |
| 581 | 20230704 | 093200 | 766143830 | 4480 | 4475 | 4480 | 4475 | 1464 |
| 582 | 20230704 | 093100 | 759591560 | 4475 | 4475 | 4480 | 4470 | 1165 |
| 583 | 20230704 | 093000 | 754380475 | 4470 | 4475 | 4475 | 4470 | 3704 |
| 584 | 20230704 | 092900 | 737823095 | 4470 | 4475 | 4480 | 4470 | 2024 |
| 585 | 20230704 | 092800 | 728768485 | 4475 | 4485 | 4490 | 4475 | 7242 |
| 586 | 20230704 | 092700 | 696317935 | 4485 | 4495 | 4495 | 4480 | 2456 |
| 587 | 20230704 | 092600 | 685298100 | 4495 | 4480 | 4495 | 4480 | 3290 |
| 588 | 20230704 | 092500 | 670542580 | 4480 | 4485 | 4495 | 4480 | 5698 |
| 589 | 20230704 | 092400 | 644976715 | 4485 | 4500 | 4505 | 4485 | 6195 |
| 590 | 20230704 | 092300 | 617134190 | 4500 | 4510 | 4520 | 4500 | 7338 |
| 591 | 20230704 | 092200 | 584042755 | 4520 | 4500 | 4520 | 4495 | 13946 |
| 592 | 20230704 | 092100 | 521228525 | 4500 | 4470 | 4505 | 4470 | 25597 |
| 593 | 20230704 | 092000 | 406134965 | 4470 | 4465 | 4485 | 4465 | 13130 |
| 594 | 20230704 | 091900 | 347400550 | 4470 | 4465 | 4470 | 4460 | 4455 |
| 595 | 20230704 | 091800 | 327503110 | 4470 | 4465 | 4470 | 4465 | 929 |
| 596 | 20230704 | 091700 | 323353175 | 4470 | 4460 | 4470 | 4460 | 1879 |
| 597 | 20230704 | 091600 | 314968875 | 4460 | 4460 | 4460 | 4460 | 1027 |
| 598 | 20230704 | 091500 | 310388455 | 4455 | 4450 | 4455 | 4445 | 1337 |
| 599 | 20230704 | 091400 | 304435880 | 4445 | 4445 | 4445 | 4445 | 270 |
| 600 | 20230704 | 091300 | 303235730 | 4445 | 4445 | 4450 | 4445 | 271 |
| 601 | 20230704 | 091200 | 302031130 | 4445 | 4450 | 4455 | 4445 | 4775 |
| 602 | 20230704 | 091100 | 280781880 | 4450 | 4430 | 4450 | 4430 | 450 |
| 603 | 20230704 | 091000 | 278783335 | 4425 | 4435 | 4445 | 4425 | 4813 |
| 604 | 20230704 | 090900 | 257467255 | 4435 | 4440 | 4445 | 4435 | 2414 |
| 605 | 20230704 | 090800 | 246750640 | 4440 | 4440 | 4450 | 4440 | 968 |
| 606 | 20230704 | 090700 | 242448215 | 4440 | 4440 | 4440 | 4435 | 1300 |
| 607 | 20230704 | 090600 | 236676715 | 4440 | 4455 | 4460 | 4440 | 6098 |
| 608 | 20230704 | 090500 | 209568500 | 4450 | 4465 | 4465 | 4450 | 2235 |
| 609 | 20230704 | 090400 | 199605905 | 4460 | 4450 | 4475 | 4450 | 4748 |
| 610 | 20230704 | 090300 | 178420880 | 4440 | 4465 | 4465 | 4435 | 7687 |
| 611 | 20230704 | 090200 | 144228675 | 4465 | 4435 | 4490 | 4435 | 5590 |
| 612 | 20230704 | 090100 | 119192155 | 4435 | 4470 | 4480 | 4435 | 17230 |
| 613 | 20230704 | 090000 | 42362755 | 4470 | 4450 | 4475 | 4450 | 9500 |