31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 192700 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 5687 |
| 3 | 20230712 | 192600 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 4 | 20230712 | 192500 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 5 | 20230712 | 192400 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 6 | 20230712 | 192300 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 7 | 20230712 | 192200 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 8 | 20230712 | 192100 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 9 | 20230712 | 192000 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 10 | 20230712 | 191900 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 11 | 20230712 | 191800 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 12 | 20230712 | 191700 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 13 | 20230712 | 191600 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 14 | 20230712 | 191500 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 15 | 20230712 | 191400 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 16 | 20230712 | 191300 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 17 | 20230712 | 191200 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 18 | 20230712 | 191100 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 19 | 20230712 | 191000 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 20 | 20230712 | 190900 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 21 | 20230712 | 190800 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 22 | 20230712 | 190700 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 23 | 20230712 | 190600 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 24 | 20230712 | 190500 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 25 | 20230712 | 190400 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 26 | 20230712 | 190300 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 27 | 20230712 | 190200 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 28 | 20230712 | 190100 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 29 | 20230712 | 190000 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 30 | 20230712 | 185900 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 31 | 20230712 | 185800 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 32 | 20230712 | 185700 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 5687 |
| 33 | 20230712 | 185600 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 34 | 20230712 | 185500 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 35 | 20230712 | 185400 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 36 | 20230712 | 185300 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 37 | 20230712 | 185200 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 38 | 20230712 | 185100 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 39 | 20230712 | 185000 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 40 | 20230712 | 184900 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 41 | 20230712 | 184800 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 42 | 20230712 | 184700 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 43 | 20230712 | 184600 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 44 | 20230712 | 184500 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 45 | 20230712 | 184400 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 46 | 20230712 | 184300 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 47 | 20230712 | 184200 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 48 | 20230712 | 184100 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 49 | 20230712 | 184000 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 50 | 20230712 | 183900 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 51 | 20230712 | 183800 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 52 | 20230712 | 183700 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 53 | 20230712 | 183600 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 54 | 20230712 | 183500 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 55 | 20230712 | 183400 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 56 | 20230712 | 183300 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 57 | 20230712 | 183200 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 58 | 20230712 | 183100 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 59 | 20230712 | 183000 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 60 | 20230712 | 182900 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 61 | 20230712 | 182800 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 62 | 20230712 | 182700 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 5687 |
| 63 | 20230712 | 182600 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 64 | 20230712 | 182500 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 65 | 20230712 | 182400 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 66 | 20230712 | 182300 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 67 | 20230712 | 182200 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 68 | 20230712 | 182100 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 69 | 20230712 | 182000 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 70 | 20230712 | 181900 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 71 | 20230712 | 181800 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 72 | 20230712 | 181700 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 73 | 20230712 | 181600 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 74 | 20230712 | 181500 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 75 | 20230712 | 181400 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 76 | 20230712 | 181300 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 77 | 20230712 | 181200 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 78 | 20230712 | 181100 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 79 | 20230712 | 181000 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 80 | 20230712 | 180900 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 81 | 20230712 | 180800 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 82 | 20230712 | 180700 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 83 | 20230712 | 180600 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 84 | 20230712 | 180500 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 85 | 20230712 | 180400 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 86 | 20230712 | 180300 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 87 | 20230712 | 180200 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 88 | 20230712 | 180100 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 89 | 20230712 | 180000 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 90 | 20230712 | 175900 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 91 | 20230712 | 175800 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 92 | 20230712 | 175700 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 5687 |
| 93 | 20230712 | 175600 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 94 | 20230712 | 175500 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 95 | 20230712 | 175400 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 96 | 20230712 | 175300 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 97 | 20230712 | 175200 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 98 | 20230712 | 175100 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 99 | 20230712 | 175000 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 100 | 20230712 | 174900 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 101 | 20230712 | 174800 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 102 | 20230712 | 174700 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 103 | 20230712 | 174600 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 104 | 20230712 | 174500 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 105 | 20230712 | 174400 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 106 | 20230712 | 174300 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 107 | 20230712 | 174200 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 108 | 20230712 | 174100 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 109 | 20230712 | 174000 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 110 | 20230712 | 173900 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 111 | 20230712 | 173800 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 112 | 20230712 | 173700 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 113 | 20230712 | 173600 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 114 | 20230712 | 173500 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 115 | 20230712 | 173400 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 116 | 20230712 | 173300 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 117 | 20230712 | 173200 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 118 | 20230712 | 173100 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 119 | 20230712 | 173000 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 120 | 20230712 | 172900 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 121 | 20230712 | 172800 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 122 | 20230712 | 172700 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 5687 |
| 123 | 20230712 | 172600 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 124 | 20230712 | 172500 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 125 | 20230712 | 172400 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 126 | 20230712 | 172300 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 127 | 20230712 | 172200 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 128 | 20230712 | 172100 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 129 | 20230712 | 172000 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 130 | 20230712 | 171900 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 131 | 20230712 | 171800 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 132 | 20230712 | 171700 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 133 | 20230712 | 171600 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 134 | 20230712 | 171500 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 135 | 20230712 | 171400 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 136 | 20230712 | 171300 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 137 | 20230712 | 171200 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 138 | 20230712 | 171100 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 139 | 20230712 | 171000 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 140 | 20230712 | 170900 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 141 | 20230712 | 170800 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 142 | 20230712 | 170700 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 143 | 20230712 | 170600 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 144 | 20230712 | 170500 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 145 | 20230712 | 170400 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 146 | 20230712 | 170300 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 147 | 20230712 | 170200 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 148 | 20230712 | 170100 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 149 | 20230712 | 170000 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 150 | 20230712 | 165900 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 151 | 20230712 | 165800 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 152 | 20230712 | 165700 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 5687 |
| 153 | 20230712 | 165600 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 154 | 20230712 | 165500 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 155 | 20230712 | 165400 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 156 | 20230712 | 165300 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 157 | 20230712 | 165200 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 158 | 20230712 | 165100 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 159 | 20230712 | 165000 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 160 | 20230712 | 164900 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 161 | 20230712 | 164800 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 162 | 20230712 | 164700 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 163 | 20230712 | 164600 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 164 | 20230712 | 164500 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 165 | 20230712 | 164400 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 166 | 20230712 | 164300 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 167 | 20230712 | 164200 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 168 | 20230712 | 164100 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 169 | 20230712 | 164000 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 170 | 20230712 | 163900 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 171 | 20230712 | 163800 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 172 | 20230712 | 163700 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 173 | 20230712 | 163600 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 174 | 20230712 | 163500 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 175 | 20230712 | 163400 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 176 | 20230712 | 163300 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 177 | 20230712 | 163200 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 178 | 20230712 | 163100 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 179 | 20230712 | 163000 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 180 | 20230712 | 162900 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 181 | 20230712 | 162800 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 182 | 20230712 | 162700 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 5687 |
| 183 | 20230712 | 162600 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 184 | 20230712 | 162500 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 185 | 20230712 | 162400 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 186 | 20230712 | 162300 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 187 | 20230712 | 162200 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 188 | 20230712 | 162100 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 189 | 20230712 | 162000 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 190 | 20230712 | 161900 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 191 | 20230712 | 161800 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 192 | 20230712 | 161700 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 193 | 20230712 | 161600 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 194 | 20230712 | 161500 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 195 | 20230712 | 161400 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 196 | 20230712 | 161300 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 197 | 20230712 | 161200 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 198 | 20230712 | 161100 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 199 | 20230712 | 161000 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 200 | 20230712 | 160900 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 201 | 20230712 | 160800 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 202 | 20230712 | 160700 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 203 | 20230712 | 160600 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 204 | 20230712 | 160500 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 205 | 20230712 | 160400 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 206 | 20230712 | 160300 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 207 | 20230712 | 160200 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 208 | 20230712 | 160100 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 209 | 20230712 | 160000 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 210 | 20230712 | 155900 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 211 | 20230712 | 155800 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 212 | 20230712 | 155700 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 5687 |
| 213 | 20230712 | 155600 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 214 | 20230712 | 155500 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 215 | 20230712 | 155400 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 216 | 20230712 | 155300 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 217 | 20230712 | 155200 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 218 | 20230712 | 155100 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 219 | 20230712 | 155000 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 220 | 20230712 | 154900 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 221 | 20230712 | 154800 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 222 | 20230712 | 154700 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 223 | 20230712 | 154600 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 224 | 20230712 | 154500 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 225 | 20230712 | 154400 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 226 | 20230712 | 154300 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 227 | 20230712 | 154200 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 228 | 20230712 | 154100 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 229 | 20230712 | 154000 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 230 | 20230712 | 153900 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 231 | 20230712 | 153800 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 232 | 20230712 | 153700 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 233 | 20230712 | 153600 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 234 | 20230712 | 153500 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 235 | 20230712 | 153400 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 236 | 20230712 | 153300 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 237 | 20230712 | 153200 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 238 | 20230712 | 153100 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 239 | 20230712 | 153000 | 1730131480 | 5600 | 5600 | 5600 | 5600 | 5687 |
| 240 | 20230712 | 152900 | 1698284280 | 5600 | 5600 | 5600 | 5600 | 0 |
| 241 | 20230712 | 152800 | 1698284280 | 5600 | 5600 | 5600 | 5600 | 0 |
| 242 | 20230712 | 152700 | 1698284280 | 5600 | 5600 | 5600 | 5600 | 0 |
| 243 | 20230712 | 152600 | 1698284280 | 5600 | 5600 | 5600 | 5600 | 0 |
| 244 | 20230712 | 152500 | 1698284280 | 5600 | 5600 | 5600 | 5600 | 0 |
| 245 | 20230712 | 152400 | 1698284280 | 5600 | 5600 | 5600 | 5600 | 0 |
| 246 | 20230712 | 152300 | 1698284280 | 5600 | 5600 | 5600 | 5600 | 0 |
| 247 | 20230712 | 152200 | 1698284280 | 5600 | 5600 | 5600 | 5600 | 0 |
| 248 | 20230712 | 152100 | 1698284280 | 5600 | 5600 | 5600 | 5600 | 0 |
| 249 | 20230712 | 152000 | 1698284280 | 5600 | 5600 | 5600 | 5600 | 0 |
| 250 | 20230712 | 151900 | 1698284280 | 5600 | 5600 | 5600 | 5580 | 681 |
| 251 | 20230712 | 151800 | 1694473410 | 5600 | 5610 | 5610 | 5580 | 176 |
| 252 | 20230712 | 151700 | 1693487950 | 5610 | 5610 | 5610 | 5610 | 117 |
| 253 | 20230712 | 151600 | 1692831580 | 5610 | 5600 | 5610 | 5560 | 274 |
| 254 | 20230712 | 151500 | 1691294510 | 5610 | 5580 | 5610 | 5560 | 7126 |
| 255 | 20230712 | 151400 | 1651532790 | 5610 | 5590 | 5610 | 5580 | 1878 |
| 256 | 20230712 | 151300 | 1641044960 | 5590 | 5590 | 5590 | 5580 | 1035 |
| 257 | 20230712 | 151200 | 1635259620 | 5590 | 5600 | 5600 | 5590 | 563 |
| 258 | 20230712 | 151100 | 1632106990 | 5600 | 5610 | 5610 | 5600 | 193 |
| 259 | 20230712 | 151000 | 1631026050 | 5610 | 5600 | 5610 | 5600 | 2 |
| 260 | 20230712 | 150900 | 1631014840 | 5610 | 5610 | 5610 | 5610 | 37 |
| 261 | 20230712 | 150800 | 1630807270 | 5610 | 5610 | 5610 | 5610 | 100 |
| 262 | 20230712 | 150700 | 1630246270 | 5600 | 5600 | 5600 | 5600 | 0 |
| 263 | 20230712 | 150600 | 1630246270 | 5600 | 5600 | 5600 | 5600 | 0 |
| 264 | 20230712 | 150500 | 1630246270 | 5600 | 5610 | 5610 | 5600 | 53 |
| 265 | 20230712 | 150400 | 1629949120 | 5600 | 5600 | 5600 | 5600 | 111 |
| 266 | 20230712 | 150300 | 1629327520 | 5610 | 5570 | 5610 | 5560 | 11353 |
| 267 | 20230712 | 150200 | 1565955660 | 5570 | 5550 | 5570 | 5550 | 145 |
| 268 | 20230712 | 150100 | 1565150020 | 5550 | 5570 | 5570 | 5550 | 182 |
| 269 | 20230712 | 150000 | 1564139070 | 5580 | 5580 | 5580 | 5580 | 0 |
| 270 | 20230712 | 145900 | 1564139070 | 5580 | 5580 | 5580 | 5580 | 1 |
| 271 | 20230712 | 145800 | 1564133490 | 5560 | 5580 | 5590 | 5560 | 1193 |
| 272 | 20230712 | 145700 | 1557481120 | 5580 | 5580 | 5580 | 5540 | 3941 |
| 273 | 20230712 | 145600 | 1535512140 | 5600 | 5600 | 5600 | 5600 | 359 |
| 274 | 20230712 | 145500 | 1533501740 | 5600 | 5570 | 5600 | 5570 | 13 |
| 275 | 20230712 | 145400 | 1533429240 | 5570 | 5570 | 5570 | 5570 | 100 |
| 276 | 20230712 | 145300 | 1532872240 | 5580 | 5580 | 5580 | 5580 | 0 |
| 277 | 20230712 | 145200 | 1532872240 | 5580 | 5580 | 5580 | 5580 | 7 |
| 278 | 20230712 | 145100 | 1532833180 | 5580 | 5580 | 5580 | 5580 | 2 |
| 279 | 20230712 | 145000 | 1532822020 | 5580 | 5590 | 5590 | 5580 | 1004 |
| 280 | 20230712 | 144900 | 1527209800 | 5580 | 5580 | 5580 | 5580 | 30 |
| 281 | 20230712 | 144800 | 1527042400 | 5580 | 5580 | 5580 | 5580 | 505 |
| 282 | 20230712 | 144700 | 1524224500 | 5580 | 5570 | 5580 | 5570 | 56 |
| 283 | 20230712 | 144600 | 1523912080 | 5570 | 5580 | 5580 | 5570 | 232 |
| 284 | 20230712 | 144500 | 1522617560 | 5580 | 5580 | 5580 | 5580 | 86 |
| 285 | 20230712 | 144400 | 1522137680 | 5590 | 5590 | 5590 | 5560 | 28 |
| 286 | 20230712 | 144300 | 1521981910 | 5580 | 5570 | 5590 | 5540 | 2141 |
| 287 | 20230712 | 144200 | 1510068600 | 5580 | 5580 | 5580 | 5580 | 0 |
| 288 | 20230712 | 144100 | 1510068600 | 5580 | 5580 | 5580 | 5580 | 11 |
| 289 | 20230712 | 144000 | 1510007220 | 5590 | 5590 | 5590 | 5590 | 278 |
| 290 | 20230712 | 143900 | 1508453200 | 5590 | 5580 | 5590 | 5580 | 101 |
| 291 | 20230712 | 143800 | 1507889610 | 5580 | 5580 | 5580 | 5580 | 50 |
| 292 | 20230712 | 143700 | 1507610610 | 5580 | 5580 | 5580 | 5580 | 345 |
| 293 | 20230712 | 143600 | 1505685510 | 5580 | 5580 | 5580 | 5580 | 18 |
| 294 | 20230712 | 143500 | 1505585070 | 5580 | 5580 | 5580 | 5580 | 200 |
| 295 | 20230712 | 143400 | 1504469070 | 5580 | 5580 | 5580 | 5580 | 100 |
| 296 | 20230712 | 143300 | 1503911070 | 5580 | 5580 | 5580 | 5580 | 16 |
| 297 | 20230712 | 143200 | 1503821790 | 5560 | 5550 | 5560 | 5550 | 221 |
| 298 | 20230712 | 143100 | 1502593040 | 5540 | 5560 | 5590 | 5520 | 22625 |
| 299 | 20230712 | 143000 | 1377194650 | 5570 | 5580 | 5580 | 5560 | 758 |
| 300 | 20230712 | 142900 | 1372973440 | 5580 | 5580 | 5580 | 5580 | 0 |
| 301 | 20230712 | 142800 | 1372973440 | 5580 | 5590 | 5590 | 5580 | 493 |
| 302 | 20230712 | 142700 | 1370222400 | 5590 | 5590 | 5590 | 5590 | 242 |
| 303 | 20230712 | 142600 | 1368869620 | 5590 | 5590 | 5590 | 5590 | 0 |
| 304 | 20230712 | 142500 | 1368869620 | 5590 | 5590 | 5590 | 5590 | 0 |
| 305 | 20230712 | 142400 | 1368869620 | 5590 | 5570 | 5590 | 5570 | 1991 |
| 306 | 20230712 | 142300 | 1357765830 | 5580 | 5580 | 5580 | 5580 | 0 |
| 307 | 20230712 | 142200 | 1357765830 | 5580 | 5590 | 5590 | 5580 | 393 |
| 308 | 20230712 | 142100 | 1355572870 | 5590 | 5590 | 5590 | 5590 | 6 |
| 309 | 20230712 | 142000 | 1355539330 | 5590 | 5590 | 5590 | 5580 | 189 |
| 310 | 20230712 | 141900 | 1354483540 | 5580 | 5580 | 5580 | 5570 | 277 |
| 311 | 20230712 | 141800 | 1352937980 | 5580 | 5570 | 5590 | 5570 | 1167 |
| 312 | 20230712 | 141700 | 1346427460 | 5570 | 5560 | 5570 | 5560 | 4 |
| 313 | 20230712 | 141600 | 1346405200 | 5570 | 5570 | 5570 | 5570 | 101 |
| 314 | 20230712 | 141500 | 1345842630 | 5580 | 5560 | 5580 | 5550 | 1261 |
| 315 | 20230712 | 141400 | 1338838970 | 5560 | 5570 | 5570 | 5560 | 183 |
| 316 | 20230712 | 141300 | 1337820890 | 5570 | 5550 | 5570 | 5540 | 2506 |
| 317 | 20230712 | 141200 | 1323920360 | 5540 | 5550 | 5550 | 5540 | 1968 |
| 318 | 20230712 | 141100 | 1313009080 | 5550 | 5590 | 5590 | 5550 | 2097 |
| 319 | 20230712 | 141000 | 1301353600 | 5550 | 5560 | 5560 | 5550 | 2634 |
| 320 | 20230712 | 140900 | 1286730250 | 5560 | 5580 | 5610 | 5560 | 15447 |
| 321 | 20230712 | 140800 | 1200771290 | 5590 | 5580 | 5600 | 5580 | 963 |
| 322 | 20230712 | 140700 | 1195393110 | 5580 | 5580 | 5580 | 5580 | 50 |
| 323 | 20230712 | 140600 | 1195114110 | 5580 | 5590 | 5610 | 5580 | 1817 |
| 324 | 20230712 | 140500 | 1184972180 | 5580 | 5590 | 5590 | 5580 | 70 |
| 325 | 20230712 | 140400 | 1184581480 | 5580 | 5600 | 5600 | 5580 | 1346 |
| 326 | 20230712 | 140300 | 1177065340 | 5610 | 5600 | 5610 | 5580 | 2137 |
| 327 | 20230712 | 140200 | 1165126220 | 5600 | 5620 | 5620 | 5600 | 1008 |
| 328 | 20230712 | 140100 | 1159474640 | 5610 | 5610 | 5610 | 5610 | 101 |
| 329 | 20230712 | 140000 | 1158908030 | 5620 | 5620 | 5620 | 5620 | 63 |
| 330 | 20230712 | 135900 | 1158553970 | 5630 | 5620 | 5630 | 5620 | 4 |
| 331 | 20230712 | 135800 | 1158531480 | 5620 | 5610 | 5620 | 5610 | 3 |
| 332 | 20230712 | 135700 | 1158514640 | 5610 | 5630 | 5630 | 5610 | 56 |
| 333 | 20230712 | 135600 | 1158200380 | 5630 | 5630 | 5630 | 5630 | 0 |
| 334 | 20230712 | 135500 | 1158200380 | 5630 | 5630 | 5630 | 5630 | 0 |
| 335 | 20230712 | 135400 | 1158200380 | 5630 | 5630 | 5630 | 5630 | 33 |
| 336 | 20230712 | 135300 | 1158014590 | 5630 | 5590 | 5630 | 5590 | 1252 |
| 337 | 20230712 | 135200 | 1151015550 | 5620 | 5630 | 5630 | 5620 | 28 |
| 338 | 20230712 | 135100 | 1150858090 | 5630 | 5600 | 5630 | 5600 | 2054 |
| 339 | 20230712 | 135000 | 1139355030 | 5600 | 5600 | 5610 | 5590 | 1463 |
| 340 | 20230712 | 134900 | 1131167460 | 5610 | 5610 | 5610 | 5610 | 11 |
| 341 | 20230712 | 134800 | 1131105750 | 5600 | 5620 | 5620 | 5600 | 65 |
| 342 | 20230712 | 134700 | 1130741140 | 5610 | 5610 | 5610 | 5610 | 0 |
| 343 | 20230712 | 134600 | 1130741140 | 5610 | 5610 | 5610 | 5610 | 127 |
| 344 | 20230712 | 134500 | 1130028670 | 5610 | 5610 | 5610 | 5610 | 31 |
| 345 | 20230712 | 134400 | 1129854760 | 5610 | 5620 | 5620 | 5610 | 2 |
| 346 | 20230712 | 134300 | 1129843530 | 5600 | 5600 | 5600 | 5600 | 1 |
| 347 | 20230712 | 134200 | 1129837930 | 5620 | 5620 | 5620 | 5620 | 100 |
| 348 | 20230712 | 134100 | 1129275930 | 5620 | 5600 | 5620 | 5600 | 11 |
| 349 | 20230712 | 134000 | 1129214310 | 5600 | 5600 | 5610 | 5600 | 65 |
| 350 | 20230712 | 133900 | 1128849880 | 5610 | 5600 | 5610 | 5600 | 25 |
| 351 | 20230712 | 133800 | 1128709650 | 5600 | 5600 | 5600 | 5600 | 50 |
| 352 | 20230712 | 133700 | 1128429650 | 5600 | 5600 | 5600 | 5600 | 50 |
| 353 | 20230712 | 133600 | 1128149650 | 5600 | 5600 | 5600 | 5600 | 410 |
| 354 | 20230712 | 133500 | 1125853650 | 5600 | 5630 | 5630 | 5600 | 2630 |
| 355 | 20230712 | 133400 | 1111121190 | 5630 | 5640 | 5640 | 5630 | 11 |
| 356 | 20230712 | 133300 | 1111059160 | 5640 | 5640 | 5640 | 5640 | 0 |
| 357 | 20230712 | 133200 | 1111059160 | 5640 | 5610 | 5640 | 5600 | 2023 |
| 358 | 20230712 | 133100 | 1099723440 | 5640 | 5610 | 5640 | 5610 | 80 |
| 359 | 20230712 | 133000 | 1099274420 | 5610 | 5640 | 5640 | 5610 | 714 |
| 360 | 20230712 | 132900 | 1095267250 | 5640 | 5640 | 5640 | 5640 | 0 |
| 361 | 20230712 | 132800 | 1095267250 | 5640 | 5640 | 5640 | 5640 | 42 |
| 362 | 20230712 | 132700 | 1095030370 | 5640 | 5620 | 5640 | 5610 | 2131 |
| 363 | 20230712 | 132600 | 1083065560 | 5620 | 5620 | 5620 | 5620 | 1 |
| 364 | 20230712 | 132500 | 1083059940 | 5620 | 5630 | 5630 | 5620 | 708 |
| 365 | 20230712 | 132400 | 1079080720 | 5630 | 5630 | 5630 | 5630 | 101 |
| 366 | 20230712 | 132300 | 1078512090 | 5630 | 5630 | 5630 | 5630 | 182 |
| 367 | 20230712 | 132200 | 1077487430 | 5630 | 5630 | 5630 | 5630 | 1 |
| 368 | 20230712 | 132100 | 1077481800 | 5630 | 5630 | 5630 | 5630 | 0 |
| 369 | 20230712 | 132000 | 1077481800 | 5630 | 5630 | 5630 | 5630 | 0 |
| 370 | 20230712 | 131900 | 1077481800 | 5630 | 5640 | 5640 | 5630 | 51 |
| 371 | 20230712 | 131800 | 1077194530 | 5640 | 5640 | 5640 | 5640 | 43 |
| 372 | 20230712 | 131700 | 1076952010 | 5640 | 5640 | 5640 | 5640 | 50 |
| 373 | 20230712 | 131600 | 1076670010 | 5650 | 5650 | 5650 | 5650 | 0 |
| 374 | 20230712 | 131500 | 1076670010 | 5650 | 5650 | 5650 | 5650 | 0 |
| 375 | 20230712 | 131400 | 1076670010 | 5650 | 5650 | 5650 | 5650 | 0 |
| 376 | 20230712 | 131300 | 1076670010 | 5650 | 5640 | 5650 | 5640 | 9 |
| 377 | 20230712 | 131200 | 1076619230 | 5640 | 5640 | 5640 | 5640 | 1 |
| 378 | 20230712 | 131100 | 1076613590 | 5660 | 5650 | 5660 | 5650 | 15 |
| 379 | 20230712 | 131000 | 1076528790 | 5660 | 5640 | 5660 | 5640 | 150 |
| 380 | 20230712 | 130900 | 1075680610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 381 | 20230712 | 130800 | 1075680610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 382 | 20230712 | 130700 | 1075680610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 383 | 20230712 | 130600 | 1075680610 | 5650 | 5650 | 5650 | 5650 | 10 |
| 384 | 20230712 | 130500 | 1075624110 | 5660 | 5630 | 5660 | 5620 | 1405 |
| 385 | 20230712 | 130400 | 1067716460 | 5630 | 5650 | 5650 | 5630 | 1381 |
| 386 | 20230712 | 130300 | 1059935980 | 5650 | 5650 | 5650 | 5650 | 100 |
| 387 | 20230712 | 130200 | 1059370980 | 5650 | 5650 | 5650 | 5650 | 250 |
| 388 | 20230712 | 130100 | 1057958480 | 5660 | 5660 | 5660 | 5660 | 633 |
| 389 | 20230712 | 130000 | 1054375700 | 5660 | 5660 | 5660 | 5660 | 51 |
| 390 | 20230712 | 125900 | 1054087040 | 5660 | 5660 | 5660 | 5660 | 5 |
| 391 | 20230712 | 125800 | 1054058740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 392 | 20230712 | 125700 | 1054058740 | 5660 | 5660 | 5670 | 5660 | 574 |
| 393 | 20230712 | 125600 | 1050809170 | 5660 | 5640 | 5660 | 5640 | 166 |
| 394 | 20230712 | 125500 | 1049871280 | 5630 | 5650 | 5650 | 5630 | 729 |
| 395 | 20230712 | 125400 | 1045766910 | 5650 | 5640 | 5650 | 5640 | 20 |
| 396 | 20230712 | 125300 | 1045654060 | 5650 | 5650 | 5650 | 5650 | 0 |
| 397 | 20230712 | 125200 | 1045654060 | 5650 | 5650 | 5650 | 5650 | 0 |
| 398 | 20230712 | 125100 | 1045654060 | 5650 | 5660 | 5660 | 5650 | 339 |
| 399 | 20230712 | 125000 | 1043738700 | 5650 | 5650 | 5660 | 5650 | 37 |
| 400 | 20230712 | 124900 | 1043529640 | 5650 | 5640 | 5650 | 5640 | 453 |
| 401 | 20230712 | 124800 | 1040970370 | 5630 | 5630 | 5630 | 5630 | 1927 |
| 402 | 20230712 | 124700 | 1030121360 | 5630 | 5630 | 5630 | 5630 | 27 |
| 403 | 20230712 | 124600 | 1029969350 | 5620 | 5620 | 5620 | 5620 | 0 |
| 404 | 20230712 | 124500 | 1029969350 | 5620 | 5630 | 5630 | 5620 | 94 |
| 405 | 20230712 | 124400 | 1029440270 | 5630 | 5630 | 5630 | 5630 | 10 |
| 406 | 20230712 | 124300 | 1029383970 | 5630 | 5630 | 5630 | 5630 | 255 |
| 407 | 20230712 | 124200 | 1027948320 | 5640 | 5630 | 5640 | 5630 | 4 |
| 408 | 20230712 | 124100 | 1027925790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 409 | 20230712 | 124000 | 1027925790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 410 | 20230712 | 123900 | 1027925790 | 5650 | 5650 | 5650 | 5650 | 1 |
| 411 | 20230712 | 123800 | 1027920140 | 5620 | 5620 | 5620 | 5620 | 1 |
| 412 | 20230712 | 123700 | 1027914520 | 5650 | 5650 | 5650 | 5650 | 8 |
| 413 | 20230712 | 123600 | 1027869320 | 5620 | 5620 | 5620 | 5620 | 0 |
| 414 | 20230712 | 123500 | 1027869320 | 5620 | 5630 | 5640 | 5620 | 2038 |
| 415 | 20230712 | 123400 | 1016375900 | 5620 | 5640 | 5640 | 5620 | 24 |
| 416 | 20230712 | 123300 | 1016240820 | 5640 | 5640 | 5640 | 5640 | 1 |
| 417 | 20230712 | 123200 | 1016235180 | 5620 | 5620 | 5620 | 5620 | 2 |
| 418 | 20230712 | 123100 | 1016223940 | 5620 | 5630 | 5630 | 5620 | 113 |
| 419 | 20230712 | 123000 | 1015588090 | 5630 | 5630 | 5630 | 5630 | 0 |
| 420 | 20230712 | 122900 | 1015588090 | 5630 | 5630 | 5630 | 5630 | 3 |
| 421 | 20230712 | 122800 | 1015571200 | 5640 | 5640 | 5640 | 5630 | 76 |
| 422 | 20230712 | 122700 | 1015142570 | 5640 | 5630 | 5640 | 5620 | 223 |
| 423 | 20230712 | 122600 | 1013884920 | 5630 | 5630 | 5630 | 5630 | 17 |
| 424 | 20230712 | 122500 | 1013789210 | 5640 | 5640 | 5640 | 5640 | 90 |
| 425 | 20230712 | 122400 | 1013281610 | 5640 | 5640 | 5640 | 5640 | 150 |
| 426 | 20230712 | 122300 | 1012435610 | 5610 | 5640 | 5640 | 5610 | 86 |
| 427 | 20230712 | 122200 | 1011952920 | 5610 | 5620 | 5640 | 5610 | 2178 |
| 428 | 20230712 | 122100 | 999730320 | 5610 | 5610 | 5610 | 5610 | 161 |
| 429 | 20230712 | 122000 | 998827110 | 5620 | 5620 | 5620 | 5620 | 1 |
| 430 | 20230712 | 121900 | 998821490 | 5610 | 5610 | 5610 | 5610 | 113 |
| 431 | 20230712 | 121800 | 998187560 | 5610 | 5630 | 5630 | 5610 | 4 |
| 432 | 20230712 | 121700 | 998165100 | 5600 | 5600 | 5600 | 5600 | 882 |
| 433 | 20230712 | 121600 | 993225900 | 5620 | 5610 | 5620 | 5600 | 836 |
| 434 | 20230712 | 121500 | 988528960 | 5620 | 5620 | 5620 | 5620 | 2 |
| 435 | 20230712 | 121400 | 988517720 | 5600 | 5610 | 5610 | 5600 | 55 |
| 436 | 20230712 | 121300 | 988209220 | 5610 | 5610 | 5610 | 5610 | 50 |
| 437 | 20230712 | 121200 | 987928720 | 5600 | 5610 | 5610 | 5600 | 400 |
| 438 | 20230712 | 121100 | 985685050 | 5610 | 5610 | 5610 | 5610 | 22 |
| 439 | 20230712 | 121000 | 985561630 | 5610 | 5610 | 5610 | 5610 | 0 |
| 440 | 20230712 | 120900 | 985561630 | 5610 | 5610 | 5610 | 5610 | 0 |
| 441 | 20230712 | 120800 | 985561630 | 5610 | 5610 | 5610 | 5610 | 1319 |
| 442 | 20230712 | 120700 | 978162040 | 5610 | 5610 | 5620 | 5610 | 892 |
| 443 | 20230712 | 120600 | 973156920 | 5620 | 5620 | 5630 | 5620 | 152 |
| 444 | 20230712 | 120500 | 972302670 | 5610 | 5620 | 5620 | 5610 | 905 |
| 445 | 20230712 | 120400 | 967217200 | 5620 | 5620 | 5620 | 5620 | 0 |
| 446 | 20230712 | 120300 | 967217200 | 5620 | 5620 | 5620 | 5620 | 100 |
| 447 | 20230712 | 120200 | 966655200 | 5620 | 5640 | 5640 | 5620 | 510 |
| 448 | 20230712 | 120100 | 963788800 | 5640 | 5620 | 5640 | 5620 | 6 |
| 449 | 20230712 | 120000 | 963755060 | 5620 | 5620 | 5640 | 5620 | 1082 |
| 450 | 20230712 | 115900 | 957666660 | 5620 | 5620 | 5620 | 5620 | 100 |
| 451 | 20230712 | 115800 | 957104660 | 5620 | 5620 | 5620 | 5620 | 33 |
| 452 | 20230712 | 115700 | 956919200 | 5640 | 5630 | 5640 | 5630 | 111 |
| 453 | 20230712 | 115600 | 956293270 | 5630 | 5630 | 5630 | 5630 | 5 |
| 454 | 20230712 | 115500 | 956265120 | 5630 | 5630 | 5640 | 5630 | 248 |
| 455 | 20230712 | 115400 | 954868870 | 5650 | 5650 | 5650 | 5650 | 597 |
| 456 | 20230712 | 115300 | 951495820 | 5640 | 5640 | 5640 | 5640 | 3 |
| 457 | 20230712 | 115200 | 951478900 | 5650 | 5630 | 5650 | 5630 | 97 |
| 458 | 20230712 | 115100 | 950931400 | 5630 | 5630 | 5640 | 5610 | 400 |
| 459 | 20230712 | 115000 | 948676190 | 5640 | 5640 | 5640 | 5640 | 1 |
| 460 | 20230712 | 114900 | 948670550 | 5620 | 5630 | 5630 | 5620 | 31 |
| 461 | 20230712 | 114800 | 948496030 | 5640 | 5640 | 5640 | 5640 | 0 |
| 462 | 20230712 | 114700 | 948496030 | 5640 | 5630 | 5640 | 5600 | 570 |
| 463 | 20230712 | 114600 | 945287910 | 5640 | 5640 | 5650 | 5640 | 219 |
| 464 | 20230712 | 114500 | 944051750 | 5640 | 5630 | 5640 | 5630 | 253 |
| 465 | 20230712 | 114400 | 942625500 | 5630 | 5600 | 5630 | 5600 | 1066 |
| 466 | 20230712 | 114300 | 936633250 | 5630 | 5600 | 5630 | 5600 | 241 |
| 467 | 20230712 | 114200 | 935283620 | 5630 | 5630 | 5630 | 5600 | 38 |
| 468 | 20230712 | 114100 | 935069830 | 5600 | 5620 | 5620 | 5600 | 753 |
| 469 | 20230712 | 114000 | 930852800 | 5630 | 5620 | 5630 | 5620 | 5 |
| 470 | 20230712 | 113900 | 930824680 | 5620 | 5630 | 5630 | 5620 | 3 |
| 471 | 20230712 | 113800 | 930807800 | 5600 | 5600 | 5600 | 5600 | 100 |
| 472 | 20230712 | 113700 | 930247800 | 5600 | 5600 | 5630 | 5600 | 907 |
| 473 | 20230712 | 113600 | 925168570 | 5580 | 5650 | 5650 | 5580 | 3003 |
| 474 | 20230712 | 113500 | 908381170 | 5670 | 5640 | 5670 | 5640 | 759 |
| 475 | 20230712 | 113400 | 904094770 | 5640 | 5640 | 5650 | 5620 | 365 |
| 476 | 20230712 | 113300 | 902041840 | 5640 | 5630 | 5640 | 5620 | 770 |
| 477 | 20230712 | 113200 | 897711260 | 5620 | 5630 | 5630 | 5620 | 5 |
| 478 | 20230712 | 113100 | 897683150 | 5640 | 5650 | 5650 | 5640 | 284 |
| 479 | 20230712 | 113000 | 896081380 | 5680 | 5580 | 5680 | 5580 | 2478 |
| 480 | 20230712 | 112900 | 882182540 | 5580 | 5610 | 5610 | 5580 | 4768 |
| 481 | 20230712 | 112800 | 855515000 | 5600 | 5600 | 5620 | 5600 | 487 |
| 482 | 20230712 | 112700 | 852786690 | 5620 | 5610 | 5620 | 5600 | 1215 |
| 483 | 20230712 | 112600 | 845979450 | 5610 | 5610 | 5610 | 5610 | 617 |
| 484 | 20230712 | 112500 | 842518080 | 5610 | 5610 | 5620 | 5610 | 52 |
| 485 | 20230712 | 112400 | 842226230 | 5610 | 5620 | 5620 | 5610 | 1474 |
| 486 | 20230712 | 112300 | 833950030 | 5620 | 5630 | 5630 | 5620 | 183 |
| 487 | 20230712 | 112200 | 832921360 | 5620 | 5610 | 5630 | 5610 | 22 |
| 488 | 20230712 | 112100 | 832797720 | 5640 | 5640 | 5640 | 5640 | 3 |
| 489 | 20230712 | 112000 | 832780800 | 5610 | 5610 | 5610 | 5610 | 72 |
| 490 | 20230712 | 111900 | 832376880 | 5610 | 5620 | 5620 | 5610 | 129 |
| 491 | 20230712 | 111800 | 831652030 | 5610 | 5610 | 5610 | 5610 | 0 |
| 492 | 20230712 | 111700 | 831652030 | 5610 | 5620 | 5620 | 5610 | 70 |
| 493 | 20230712 | 111600 | 831259230 | 5630 | 5640 | 5640 | 5630 | 6 |
| 494 | 20230712 | 111500 | 831225440 | 5630 | 5620 | 5630 | 5620 | 596 |
| 495 | 20230712 | 111400 | 827870110 | 5610 | 5610 | 5610 | 5610 | 423 |
| 496 | 20230712 | 111300 | 825497080 | 5600 | 5630 | 5630 | 5600 | 598 |
| 497 | 20230712 | 111200 | 822139240 | 5630 | 5600 | 5630 | 5600 | 5 |
| 498 | 20230712 | 111100 | 822111210 | 5610 | 5610 | 5630 | 5600 | 502 |
| 499 | 20230712 | 111000 | 819295730 | 5600 | 5590 | 5620 | 5590 | 482 |
| 500 | 20230712 | 110900 | 816589020 | 5620 | 5630 | 5630 | 5590 | 5539 |
| 501 | 20230712 | 110800 | 785551110 | 5630 | 5640 | 5640 | 5620 | 4613 |
| 502 | 20230712 | 110700 | 759581310 | 5630 | 5630 | 5630 | 5630 | 306 |
| 503 | 20230712 | 110600 | 757858530 | 5630 | 5630 | 5630 | 5630 | 35 |
| 504 | 20230712 | 110500 | 757661480 | 5650 | 5630 | 5650 | 5630 | 1955 |
| 505 | 20230712 | 110400 | 746644030 | 5630 | 5650 | 5650 | 5630 | 4041 |
| 506 | 20230712 | 110300 | 723874560 | 5650 | 5650 | 5650 | 5650 | 0 |
| 507 | 20230712 | 110200 | 723874560 | 5650 | 5670 | 5670 | 5650 | 1259 |
| 508 | 20230712 | 110100 | 716741210 | 5670 | 5670 | 5670 | 5670 | 24 |
| 509 | 20230712 | 110000 | 716605130 | 5670 | 5670 | 5670 | 5660 | 1557 |
| 510 | 20230712 | 105900 | 707792440 | 5670 | 5690 | 5690 | 5670 | 409 |
| 511 | 20230712 | 105800 | 705472890 | 5670 | 5670 | 5670 | 5670 | 129 |
| 512 | 20230712 | 105700 | 704741460 | 5690 | 5690 | 5690 | 5690 | 151 |
| 513 | 20230712 | 105600 | 703882270 | 5690 | 5690 | 5690 | 5690 | 100 |
| 514 | 20230712 | 105500 | 703313270 | 5690 | 5670 | 5690 | 5670 | 18 |
| 515 | 20230712 | 105400 | 703210920 | 5670 | 5670 | 5670 | 5670 | 2 |
| 516 | 20230712 | 105300 | 703199580 | 5670 | 5670 | 5670 | 5670 | 1 |
| 517 | 20230712 | 105200 | 703193910 | 5700 | 5700 | 5700 | 5700 | 0 |
| 518 | 20230712 | 105100 | 703193910 | 5700 | 5700 | 5700 | 5700 | 100 |
| 519 | 20230712 | 105000 | 702623910 | 5700 | 5670 | 5700 | 5670 | 2476 |
| 520 | 20230712 | 104900 | 688524990 | 5670 | 5670 | 5670 | 5670 | 248 |
| 521 | 20230712 | 104800 | 687118830 | 5700 | 5700 | 5700 | 5700 | 2000 |
| 522 | 20230712 | 104700 | 675718830 | 5700 | 5700 | 5700 | 5700 | 0 |
| 523 | 20230712 | 104600 | 675718830 | 5700 | 5670 | 5700 | 5670 | 18 |
| 524 | 20230712 | 104500 | 675616740 | 5710 | 5710 | 5710 | 5710 | 0 |
| 525 | 20230712 | 104400 | 675616740 | 5710 | 5710 | 5710 | 5710 | 0 |
| 526 | 20230712 | 104300 | 675616740 | 5710 | 5670 | 5710 | 5670 | 5 |
| 527 | 20230712 | 104200 | 675588290 | 5710 | 5710 | 5710 | 5710 | 19 |
| 528 | 20230712 | 104100 | 675479800 | 5720 | 5710 | 5720 | 5710 | 101 |
| 529 | 20230712 | 104000 | 674903080 | 5700 | 5680 | 5700 | 5650 | 2320 |
| 530 | 20230712 | 103900 | 661701480 | 5690 | 5680 | 5700 | 5680 | 4020 |
| 531 | 20230712 | 103800 | 638839070 | 5680 | 5650 | 5680 | 5650 | 1020 |
| 532 | 20230712 | 103700 | 633059490 | 5640 | 5650 | 5670 | 5640 | 542 |
| 533 | 20230712 | 103600 | 630002430 | 5650 | 5650 | 5650 | 5640 | 1688 |
| 534 | 20230712 | 103500 | 620473350 | 5650 | 5650 | 5650 | 5650 | 760 |
| 535 | 20230712 | 103400 | 616179350 | 5650 | 5670 | 5670 | 5650 | 15 |
| 536 | 20230712 | 103300 | 616094580 | 5650 | 5640 | 5650 | 5640 | 335 |
| 537 | 20230712 | 103200 | 614204980 | 5650 | 5650 | 5650 | 5650 | 4901 |
| 538 | 20230712 | 103100 | 586514330 | 5650 | 5660 | 5660 | 5650 | 19 |
| 539 | 20230712 | 103000 | 586406930 | 5640 | 5630 | 5650 | 5630 | 1258 |
| 540 | 20230712 | 102900 | 579318260 | 5630 | 5650 | 5650 | 5630 | 4660 |
| 541 | 20230712 | 102800 | 553021630 | 5670 | 5650 | 5680 | 5650 | 1660 |
| 542 | 20230712 | 102700 | 543618280 | 5660 | 5660 | 5680 | 5650 | 3183 |
| 543 | 20230712 | 102600 | 525591580 | 5660 | 5670 | 5670 | 5660 | 1041 |
| 544 | 20230712 | 102500 | 519697660 | 5670 | 5690 | 5690 | 5670 | 948 |
| 545 | 20230712 | 102400 | 514322100 | 5690 | 5690 | 5690 | 5690 | 553 |
| 546 | 20230712 | 102300 | 511175530 | 5670 | 5670 | 5690 | 5670 | 1287 |
| 547 | 20230712 | 102200 | 503872300 | 5670 | 5670 | 5670 | 5670 | 561 |
| 548 | 20230712 | 102100 | 500691430 | 5670 | 5670 | 5670 | 5670 | 0 |
| 549 | 20230712 | 102000 | 500691430 | 5670 | 5690 | 5690 | 5670 | 1219 |
| 550 | 20230712 | 101900 | 493769000 | 5690 | 5720 | 5720 | 5690 | 360 |
| 551 | 20230712 | 101800 | 491719600 | 5700 | 5720 | 5720 | 5700 | 310 |
| 552 | 20230712 | 101700 | 489951220 | 5720 | 5740 | 5740 | 5720 | 1426 |
| 553 | 20230712 | 101600 | 481777080 | 5720 | 5720 | 5740 | 5720 | 6265 |
| 554 | 20230712 | 101500 | 445927470 | 5720 | 5710 | 5720 | 5710 | 55 |
| 555 | 20230712 | 101400 | 445613330 | 5700 | 5680 | 5700 | 5680 | 11 |
| 556 | 20230712 | 101300 | 445550730 | 5670 | 5670 | 5670 | 5670 | 14 |
| 557 | 20230712 | 101200 | 445471350 | 5680 | 5680 | 5680 | 5680 | 150 |
| 558 | 20230712 | 101100 | 444619350 | 5680 | 5670 | 5710 | 5670 | 51 |
| 559 | 20230712 | 101000 | 444329970 | 5670 | 5680 | 5680 | 5670 | 1878 |
| 560 | 20230712 | 100900 | 433680440 | 5680 | 5700 | 5720 | 5680 | 2240 |
| 561 | 20230712 | 100800 | 420904960 | 5670 | 5690 | 5690 | 5670 | 290 |
| 562 | 20230712 | 100700 | 419259660 | 5670 | 5670 | 5670 | 5670 | 970 |
| 563 | 20230712 | 100600 | 413759760 | 5670 | 5670 | 5690 | 5660 | 1771 |
| 564 | 20230712 | 100500 | 403721600 | 5670 | 5680 | 5680 | 5670 | 1313 |
| 565 | 20230712 | 100400 | 396275210 | 5670 | 5680 | 5680 | 5670 | 2392 |
| 566 | 20230712 | 100300 | 382688670 | 5680 | 5680 | 5680 | 5680 | 44 |
| 567 | 20230712 | 100200 | 382438750 | 5690 | 5690 | 5690 | 5690 | 200 |
| 568 | 20230712 | 100100 | 381300750 | 5680 | 5720 | 5720 | 5680 | 152 |
| 569 | 20230712 | 100000 | 380433390 | 5720 | 5700 | 5720 | 5700 | 56 |
| 570 | 20230712 | 095900 | 380113750 | 5700 | 5700 | 5720 | 5700 | 139 |
| 571 | 20230712 | 095800 | 379320170 | 5680 | 5690 | 5700 | 5680 | 2134 |
| 572 | 20230712 | 095700 | 367179210 | 5690 | 5690 | 5690 | 5690 | 932 |
| 573 | 20230712 | 095600 | 361876130 | 5690 | 5690 | 5690 | 5690 | 1 |
| 574 | 20230712 | 095500 | 361870440 | 5690 | 5700 | 5700 | 5690 | 117 |
| 575 | 20230712 | 095400 | 361203710 | 5700 | 5700 | 5700 | 5690 | 459 |
| 576 | 20230712 | 095300 | 358587430 | 5700 | 5690 | 5700 | 5690 | 202 |
| 577 | 20230712 | 095200 | 357438030 | 5690 | 5680 | 5690 | 5680 | 201 |
| 578 | 20230712 | 095100 | 356294540 | 5700 | 5670 | 5700 | 5670 | 502 |
| 579 | 20230712 | 095000 | 353445210 | 5670 | 5680 | 5680 | 5670 | 75 |
| 580 | 20230712 | 094900 | 353019920 | 5690 | 5690 | 5690 | 5690 | 15 |
| 581 | 20230712 | 094800 | 352934570 | 5690 | 5700 | 5700 | 5690 | 437 |
| 582 | 20230712 | 094700 | 350443690 | 5700 | 5700 | 5700 | 5700 | 1 |
| 583 | 20230712 | 094600 | 350437990 | 5700 | 5680 | 5700 | 5660 | 1038 |
| 584 | 20230712 | 094500 | 344553380 | 5710 | 5710 | 5710 | 5710 | 0 |
| 585 | 20230712 | 094400 | 344553380 | 5710 | 5680 | 5710 | 5670 | 155 |
| 586 | 20230712 | 094300 | 343670510 | 5670 | 5700 | 5700 | 5670 | 1339 |
| 587 | 20230712 | 094200 | 336054560 | 5700 | 5710 | 5710 | 5700 | 201 |
| 588 | 20230712 | 094100 | 334908850 | 5700 | 5710 | 5710 | 5700 | 366 |
| 589 | 20230712 | 094000 | 332819710 | 5720 | 5720 | 5720 | 5720 | 227 |
| 590 | 20230712 | 093900 | 331521270 | 5710 | 5710 | 5720 | 5710 | 303 |
| 591 | 20230712 | 093800 | 329788380 | 5700 | 5700 | 5700 | 5700 | 2911 |
| 592 | 20230712 | 093700 | 313195680 | 5700 | 5720 | 5720 | 5700 | 61 |
| 593 | 20230712 | 093600 | 312847960 | 5700 | 5720 | 5720 | 5700 | 1331 |
| 594 | 20230712 | 093500 | 305242400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 595 | 20230712 | 093400 | 305242400 | 5720 | 5720 | 5720 | 5710 | 612 |
| 596 | 20230712 | 093300 | 301743970 | 5720 | 5730 | 5730 | 5710 | 60 |
| 597 | 20230712 | 093200 | 301400330 | 5730 | 5720 | 5730 | 5710 | 74 |
| 598 | 20230712 | 093100 | 300977710 | 5720 | 5740 | 5740 | 5720 | 31 |
| 599 | 20230712 | 093000 | 300800270 | 5710 | 5720 | 5740 | 5710 | 1610 |
| 600 | 20230712 | 092900 | 291573170 | 5720 | 5730 | 5740 | 5700 | 453 |
| 601 | 20230712 | 092800 | 288977580 | 5710 | 5710 | 5730 | 5710 | 929 |
| 602 | 20230712 | 092700 | 283672970 | 5710 | 5680 | 5740 | 5680 | 1304 |
| 603 | 20230712 | 092600 | 276229350 | 5680 | 5680 | 5680 | 5660 | 375 |
| 604 | 20230712 | 092500 | 274105750 | 5680 | 5670 | 5680 | 5660 | 1348 |
| 605 | 20230712 | 092400 | 266457510 | 5660 | 5690 | 5690 | 5660 | 416 |
| 606 | 20230712 | 092300 | 264102720 | 5650 | 5660 | 5690 | 5650 | 3179 |
| 607 | 20230712 | 092200 | 246108700 | 5660 | 5670 | 5670 | 5660 | 1284 |
| 608 | 20230712 | 092100 | 238834920 | 5690 | 5670 | 5690 | 5670 | 162 |
| 609 | 20230712 | 092000 | 237916340 | 5690 | 5670 | 5690 | 5670 | 212 |
| 610 | 20230712 | 091900 | 236713270 | 5670 | 5670 | 5670 | 5670 | 579 |
| 611 | 20230712 | 091800 | 233430340 | 5690 | 5700 | 5700 | 5660 | 72 |
| 612 | 20230712 | 091700 | 233022710 | 5660 | 5670 | 5700 | 5660 | 873 |
| 613 | 20230712 | 091600 | 228079380 | 5700 | 5670 | 5700 | 5660 | 1834 |
| 614 | 20230712 | 091500 | 217681840 | 5700 | 5700 | 5700 | 5700 | 330 |
| 615 | 20230712 | 091400 | 215800840 | 5700 | 5690 | 5720 | 5660 | 5766 |
| 616 | 20230712 | 091300 | 183113670 | 5690 | 5700 | 5700 | 5690 | 1748 |
| 617 | 20230712 | 091200 | 173156600 | 5740 | 5740 | 5740 | 5740 | 11 |
| 618 | 20230712 | 091100 | 173093460 | 5680 | 5730 | 5740 | 5680 | 3248 |
| 619 | 20230712 | 091000 | 154511290 | 5720 | 5710 | 5720 | 5700 | 2305 |
| 620 | 20230712 | 090900 | 141331440 | 5700 | 5710 | 5710 | 5700 | 833 |
| 621 | 20230712 | 090800 | 136580370 | 5710 | 5690 | 5730 | 5690 | 1968 |
| 622 | 20230712 | 090700 | 125339350 | 5710 | 5660 | 5710 | 5660 | 4155 |
| 623 | 20230712 | 090600 | 101776040 | 5660 | 5700 | 5710 | 5660 | 4509 |
| 624 | 20230712 | 090500 | 76145360 | 5700 | 5710 | 5720 | 5690 | 1723 |
| 625 | 20230712 | 090400 | 66322060 | 5710 | 5680 | 5730 | 5680 | 2677 |
| 626 | 20230712 | 090300 | 51049130 | 5680 | 5660 | 5690 | 5660 | 1872 |
| 627 | 20230712 | 090200 | 40421810 | 5660 | 5720 | 5720 | 5660 | 1497 |
| 628 | 20230712 | 090100 | 31913180 | 5710 | 5730 | 5730 | 5700 | 1505 |
| 629 | 20230712 | 090000 | 23322660 | 5690 | 5690 | 5730 | 5690 | 4044 |