30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 190300 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 5852 |
| 3 | 20230717 | 190200 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 4 | 20230717 | 190100 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 5 | 20230717 | 190000 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 6 | 20230717 | 185900 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 7 | 20230717 | 185800 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 8 | 20230717 | 185700 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 9 | 20230717 | 185600 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 10 | 20230717 | 185500 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 11 | 20230717 | 185400 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 12 | 20230717 | 185300 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 13 | 20230717 | 185200 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 14 | 20230717 | 185100 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 15 | 20230717 | 185000 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 16 | 20230717 | 184900 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 17 | 20230717 | 184800 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 18 | 20230717 | 184700 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 19 | 20230717 | 184600 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 20 | 20230717 | 184500 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 21 | 20230717 | 184400 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 22 | 20230717 | 184300 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 23 | 20230717 | 184200 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 24 | 20230717 | 184100 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 25 | 20230717 | 184000 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 26 | 20230717 | 183900 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 27 | 20230717 | 183800 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 28 | 20230717 | 183700 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 29 | 20230717 | 183600 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 30 | 20230717 | 183500 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 31 | 20230717 | 183400 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 32 | 20230717 | 183300 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 5852 |
| 33 | 20230717 | 183200 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 34 | 20230717 | 183100 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 35 | 20230717 | 183000 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 36 | 20230717 | 182900 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 37 | 20230717 | 182800 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 38 | 20230717 | 182700 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 39 | 20230717 | 182600 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 40 | 20230717 | 182500 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 41 | 20230717 | 182400 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 42 | 20230717 | 182300 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 43 | 20230717 | 182200 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 44 | 20230717 | 182100 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 45 | 20230717 | 182000 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 46 | 20230717 | 181900 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 47 | 20230717 | 181800 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 48 | 20230717 | 181700 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 49 | 20230717 | 181600 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 50 | 20230717 | 181500 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 51 | 20230717 | 181400 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 52 | 20230717 | 181300 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 53 | 20230717 | 181200 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 54 | 20230717 | 181100 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 55 | 20230717 | 181000 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 56 | 20230717 | 180900 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 57 | 20230717 | 180800 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 58 | 20230717 | 180700 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 59 | 20230717 | 180600 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 60 | 20230717 | 180500 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 61 | 20230717 | 180400 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 62 | 20230717 | 180300 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 5852 |
| 63 | 20230717 | 180200 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 64 | 20230717 | 180100 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 65 | 20230717 | 180000 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 66 | 20230717 | 175900 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 67 | 20230717 | 175800 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 68 | 20230717 | 175700 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 69 | 20230717 | 175600 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 70 | 20230717 | 175500 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 71 | 20230717 | 175400 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 72 | 20230717 | 175300 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 73 | 20230717 | 175200 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 74 | 20230717 | 175100 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 75 | 20230717 | 175000 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 76 | 20230717 | 174900 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 77 | 20230717 | 174800 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 78 | 20230717 | 174700 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 79 | 20230717 | 174600 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 80 | 20230717 | 174500 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 81 | 20230717 | 174400 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 82 | 20230717 | 174300 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 83 | 20230717 | 174200 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 84 | 20230717 | 174100 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 85 | 20230717 | 174000 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 86 | 20230717 | 173900 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 87 | 20230717 | 173800 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 88 | 20230717 | 173700 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 89 | 20230717 | 173600 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 90 | 20230717 | 173500 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 91 | 20230717 | 173400 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 92 | 20230717 | 173300 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 5852 |
| 93 | 20230717 | 173200 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 94 | 20230717 | 173100 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 95 | 20230717 | 173000 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 96 | 20230717 | 172900 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 97 | 20230717 | 172800 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 98 | 20230717 | 172700 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 99 | 20230717 | 172600 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 100 | 20230717 | 172500 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 101 | 20230717 | 172400 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 102 | 20230717 | 172300 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 103 | 20230717 | 172200 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 104 | 20230717 | 172100 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 105 | 20230717 | 172000 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 106 | 20230717 | 171900 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 107 | 20230717 | 171800 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 108 | 20230717 | 171700 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 109 | 20230717 | 171600 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 110 | 20230717 | 171500 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 111 | 20230717 | 171400 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 112 | 20230717 | 171300 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 113 | 20230717 | 171200 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 114 | 20230717 | 171100 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 115 | 20230717 | 171000 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 116 | 20230717 | 170900 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 117 | 20230717 | 170800 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 118 | 20230717 | 170700 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 119 | 20230717 | 170600 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 120 | 20230717 | 170500 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 121 | 20230717 | 170400 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 122 | 20230717 | 170300 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 5852 |
| 123 | 20230717 | 170200 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 124 | 20230717 | 170100 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 125 | 20230717 | 170000 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 126 | 20230717 | 165900 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 127 | 20230717 | 165800 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 128 | 20230717 | 165700 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 129 | 20230717 | 165600 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 130 | 20230717 | 165500 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 131 | 20230717 | 165400 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 132 | 20230717 | 165300 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 133 | 20230717 | 165200 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 134 | 20230717 | 165100 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 135 | 20230717 | 165000 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 136 | 20230717 | 164900 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 137 | 20230717 | 164800 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 138 | 20230717 | 164700 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 139 | 20230717 | 164600 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 140 | 20230717 | 164500 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 141 | 20230717 | 164400 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 142 | 20230717 | 164300 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 143 | 20230717 | 164200 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 144 | 20230717 | 164100 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 145 | 20230717 | 164000 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 146 | 20230717 | 163900 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 147 | 20230717 | 163800 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 148 | 20230717 | 163700 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 149 | 20230717 | 163600 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 150 | 20230717 | 163500 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 151 | 20230717 | 163400 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 152 | 20230717 | 163300 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 5852 |
| 153 | 20230717 | 163200 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 154 | 20230717 | 163100 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 155 | 20230717 | 163000 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 156 | 20230717 | 162900 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 157 | 20230717 | 162800 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 158 | 20230717 | 162700 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 159 | 20230717 | 162600 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 160 | 20230717 | 162500 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 161 | 20230717 | 162400 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 162 | 20230717 | 162300 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 163 | 20230717 | 162200 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 164 | 20230717 | 162100 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 165 | 20230717 | 162000 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 166 | 20230717 | 161900 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 167 | 20230717 | 161800 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 168 | 20230717 | 161700 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 169 | 20230717 | 161600 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 170 | 20230717 | 161500 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 171 | 20230717 | 161400 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 172 | 20230717 | 161300 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 173 | 20230717 | 161200 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 174 | 20230717 | 161100 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 175 | 20230717 | 161000 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 176 | 20230717 | 160900 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 177 | 20230717 | 160800 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 178 | 20230717 | 160700 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 179 | 20230717 | 160600 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 180 | 20230717 | 160500 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 181 | 20230717 | 160400 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 182 | 20230717 | 160300 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 5852 |
| 183 | 20230717 | 160200 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 184 | 20230717 | 160100 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 185 | 20230717 | 160000 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 186 | 20230717 | 155900 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 187 | 20230717 | 155800 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 188 | 20230717 | 155700 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 189 | 20230717 | 155600 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 190 | 20230717 | 155500 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 191 | 20230717 | 155400 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 192 | 20230717 | 155300 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 193 | 20230717 | 155200 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 194 | 20230717 | 155100 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 195 | 20230717 | 155000 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 196 | 20230717 | 154900 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 197 | 20230717 | 154800 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 198 | 20230717 | 154700 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 199 | 20230717 | 154600 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 200 | 20230717 | 154500 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 201 | 20230717 | 154400 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 202 | 20230717 | 154300 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 203 | 20230717 | 154200 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 204 | 20230717 | 154100 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 205 | 20230717 | 154000 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 206 | 20230717 | 153900 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 207 | 20230717 | 153800 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 208 | 20230717 | 153700 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 209 | 20230717 | 153600 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 210 | 20230717 | 153500 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 211 | 20230717 | 153400 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 212 | 20230717 | 153300 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 5852 |
| 213 | 20230717 | 153200 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 214 | 20230717 | 153100 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 0 |
| 215 | 20230717 | 153000 | 6360509950 | 8620 | 8620 | 8620 | 8620 | 5852 |
| 216 | 20230717 | 152900 | 6310065710 | 8620 | 8620 | 8620 | 8620 | 0 |
| 217 | 20230717 | 152800 | 6310065710 | 8620 | 8620 | 8620 | 8620 | 0 |
| 218 | 20230717 | 152700 | 6310065710 | 8620 | 8620 | 8620 | 8620 | 0 |
| 219 | 20230717 | 152600 | 6310065710 | 8620 | 8620 | 8620 | 8620 | 0 |
| 220 | 20230717 | 152500 | 6310065710 | 8620 | 8620 | 8620 | 8620 | 0 |
| 221 | 20230717 | 152400 | 6310065710 | 8620 | 8620 | 8620 | 8620 | 0 |
| 222 | 20230717 | 152300 | 6310065710 | 8620 | 8620 | 8620 | 8620 | 0 |
| 223 | 20230717 | 152200 | 6310065710 | 8620 | 8620 | 8620 | 8620 | 0 |
| 224 | 20230717 | 152100 | 6310065710 | 8620 | 8620 | 8620 | 8620 | 0 |
| 225 | 20230717 | 152000 | 6310065710 | 8620 | 8620 | 8620 | 8620 | 0 |
| 226 | 20230717 | 151900 | 6310065710 | 8620 | 8630 | 8630 | 8620 | 920 |
| 227 | 20230717 | 151800 | 6302126480 | 8630 | 8620 | 8630 | 8620 | 2291 |
| 228 | 20230717 | 151700 | 6282376860 | 8620 | 8620 | 8630 | 8620 | 635 |
| 229 | 20230717 | 151600 | 6276902960 | 8630 | 8630 | 8630 | 8620 | 649 |
| 230 | 20230717 | 151500 | 6271307760 | 8630 | 8620 | 8630 | 8620 | 1187 |
| 231 | 20230717 | 151400 | 6261074520 | 8630 | 8630 | 8630 | 8620 | 279 |
| 232 | 20230717 | 151300 | 6258668120 | 8640 | 8630 | 8640 | 8630 | 347 |
| 233 | 20230717 | 151200 | 6255671760 | 8630 | 8600 | 8630 | 8600 | 8394 |
| 234 | 20230717 | 151100 | 6183342410 | 8610 | 8610 | 8610 | 8610 | 1156 |
| 235 | 20230717 | 151000 | 6173389250 | 8600 | 8600 | 8610 | 8600 | 249 |
| 236 | 20230717 | 150900 | 6171247690 | 8600 | 8610 | 8610 | 8600 | 34 |
| 237 | 20230717 | 150800 | 6170955210 | 8610 | 8610 | 8610 | 8610 | 2 |
| 238 | 20230717 | 150700 | 6170937990 | 8610 | 8610 | 8610 | 8600 | 724 |
| 239 | 20230717 | 150600 | 6164711390 | 8610 | 8600 | 8610 | 8600 | 221 |
| 240 | 20230717 | 150500 | 6162808590 | 8610 | 8610 | 8610 | 8610 | 287 |
| 241 | 20230717 | 150400 | 6160337520 | 8600 | 8600 | 8600 | 8600 | 23 |
| 242 | 20230717 | 150300 | 6160139720 | 8600 | 8590 | 8600 | 8590 | 107 |
| 243 | 20230717 | 150200 | 6159219790 | 8590 | 8600 | 8600 | 8590 | 720 |
| 244 | 20230717 | 150100 | 6153029250 | 8610 | 8610 | 8610 | 8610 | 4 |
| 245 | 20230717 | 150000 | 6152994810 | 8610 | 8600 | 8610 | 8590 | 201 |
| 246 | 20230717 | 145900 | 6151266730 | 8590 | 8590 | 8590 | 8590 | 58 |
| 247 | 20230717 | 145800 | 6150768510 | 8580 | 8590 | 8590 | 8580 | 33 |
| 248 | 20230717 | 145700 | 6150485100 | 8590 | 8570 | 8590 | 8570 | 11 |
| 249 | 20230717 | 145600 | 6150390630 | 8590 | 8590 | 8590 | 8590 | 1 |
| 250 | 20230717 | 145500 | 6150382040 | 8590 | 8570 | 8590 | 8570 | 102 |
| 251 | 20230717 | 145400 | 6149505880 | 8570 | 8590 | 8590 | 8570 | 1184 |
| 252 | 20230717 | 145300 | 6139354370 | 8590 | 8590 | 8590 | 8590 | 294 |
| 253 | 20230717 | 145200 | 6136828910 | 8590 | 8600 | 8600 | 8590 | 262 |
| 254 | 20230717 | 145100 | 6134577730 | 8590 | 8580 | 8590 | 8580 | 51 |
| 255 | 20230717 | 145000 | 6134139740 | 8580 | 8600 | 8600 | 8580 | 942 |
| 256 | 20230717 | 144900 | 6126056580 | 8600 | 8600 | 8600 | 8600 | 11 |
| 257 | 20230717 | 144800 | 6125961980 | 8600 | 8600 | 8600 | 8600 | 184 |
| 258 | 20230717 | 144700 | 6124379580 | 8600 | 8580 | 8600 | 8580 | 383 |
| 259 | 20230717 | 144600 | 6121089400 | 8580 | 8580 | 8580 | 8580 | 29 |
| 260 | 20230717 | 144500 | 6120840580 | 8580 | 8580 | 8580 | 8580 | 2894 |
| 261 | 20230717 | 144400 | 6096010060 | 8580 | 8580 | 8580 | 8580 | 934 |
| 262 | 20230717 | 144300 | 6087996340 | 8580 | 8600 | 8600 | 8580 | 1413 |
| 263 | 20230717 | 144200 | 6075856770 | 8600 | 8600 | 8600 | 8600 | 45 |
| 264 | 20230717 | 144100 | 6075469770 | 8600 | 8600 | 8600 | 8600 | 4347 |
| 265 | 20230717 | 144000 | 6038085570 | 8600 | 8610 | 8610 | 8600 | 16 |
| 266 | 20230717 | 143900 | 6037947870 | 8600 | 8610 | 8610 | 8600 | 1360 |
| 267 | 20230717 | 143800 | 6026244350 | 8610 | 8610 | 8610 | 8610 | 106 |
| 268 | 20230717 | 143700 | 6025331690 | 8620 | 8620 | 8620 | 8620 | 10 |
| 269 | 20230717 | 143600 | 6025245490 | 8620 | 8620 | 8620 | 8620 | 220 |
| 270 | 20230717 | 143500 | 6023349090 | 8620 | 8620 | 8620 | 8620 | 11 |
| 271 | 20230717 | 143400 | 6023254270 | 8620 | 8620 | 8620 | 8620 | 0 |
| 272 | 20230717 | 143300 | 6023254270 | 8620 | 8620 | 8620 | 8620 | 0 |
| 273 | 20230717 | 143200 | 6023254270 | 8620 | 8610 | 8620 | 8610 | 68 |
| 274 | 20230717 | 143100 | 6022668230 | 8610 | 8610 | 8610 | 8610 | 229 |
| 275 | 20230717 | 143000 | 6020696540 | 8610 | 8610 | 8610 | 8610 | 46 |
| 276 | 20230717 | 142900 | 6020300480 | 8600 | 8600 | 8600 | 8600 | 0 |
| 277 | 20230717 | 142800 | 6020300480 | 8600 | 8610 | 8610 | 8600 | 1212 |
| 278 | 20230717 | 142700 | 6009871960 | 8610 | 8620 | 8620 | 8610 | 202 |
| 279 | 20230717 | 142600 | 6008132730 | 8610 | 8610 | 8610 | 8610 | 1800 |
| 280 | 20230717 | 142500 | 5992634730 | 8610 | 8610 | 8610 | 8610 | 150 |
| 281 | 20230717 | 142400 | 5991343230 | 8610 | 8630 | 8630 | 8610 | 226 |
| 282 | 20230717 | 142300 | 5989395300 | 8630 | 8620 | 8630 | 8620 | 104 |
| 283 | 20230717 | 142200 | 5988497790 | 8620 | 8630 | 8630 | 8620 | 197 |
| 284 | 20230717 | 142100 | 5986798680 | 8620 | 8620 | 8620 | 8620 | 71 |
| 285 | 20230717 | 142000 | 5986186660 | 8620 | 8620 | 8620 | 8620 | 200 |
| 286 | 20230717 | 141900 | 5984462660 | 8620 | 8620 | 8630 | 8620 | 516 |
| 287 | 20230717 | 141800 | 5980014690 | 8630 | 8630 | 8630 | 8630 | 0 |
| 288 | 20230717 | 141700 | 5980014690 | 8630 | 8630 | 8630 | 8630 | 4 |
| 289 | 20230717 | 141600 | 5979980170 | 8630 | 8630 | 8630 | 8630 | 66 |
| 290 | 20230717 | 141500 | 5979410590 | 8620 | 8620 | 8620 | 8620 | 0 |
| 291 | 20230717 | 141400 | 5979410590 | 8620 | 8620 | 8620 | 8620 | 45 |
| 292 | 20230717 | 141300 | 5979022690 | 8620 | 8620 | 8620 | 8610 | 835 |
| 293 | 20230717 | 141200 | 5971827210 | 8620 | 8620 | 8620 | 8620 | 170 |
| 294 | 20230717 | 141100 | 5970361810 | 8630 | 8630 | 8630 | 8630 | 0 |
| 295 | 20230717 | 141000 | 5970361810 | 8630 | 8630 | 8630 | 8630 | 166 |
| 296 | 20230717 | 140900 | 5968929230 | 8620 | 8620 | 8620 | 8620 | 448 |
| 297 | 20230717 | 140800 | 5965067470 | 8620 | 8620 | 8620 | 8620 | 21 |
| 298 | 20230717 | 140700 | 5964886450 | 8620 | 8620 | 8620 | 8620 | 2 |
| 299 | 20230717 | 140600 | 5964869210 | 8620 | 8620 | 8620 | 8620 | 118 |
| 300 | 20230717 | 140500 | 5963852050 | 8620 | 8620 | 8620 | 8620 | 268 |
| 301 | 20230717 | 140400 | 5961541890 | 8620 | 8620 | 8620 | 8620 | 164 |
| 302 | 20230717 | 140300 | 5960128210 | 8620 | 8620 | 8620 | 8620 | 693 |
| 303 | 20230717 | 140200 | 5954154550 | 8620 | 8620 | 8620 | 8620 | 0 |
| 304 | 20230717 | 140100 | 5954154550 | 8620 | 8620 | 8620 | 8620 | 100 |
| 305 | 20230717 | 140000 | 5953292550 | 8620 | 8620 | 8620 | 8620 | 280 |
| 306 | 20230717 | 135900 | 5950878950 | 8620 | 8620 | 8620 | 8620 | 246 |
| 307 | 20230717 | 135800 | 5948758430 | 8620 | 8620 | 8620 | 8620 | 101 |
| 308 | 20230717 | 135700 | 5947887810 | 8620 | 8620 | 8620 | 8620 | 106 |
| 309 | 20230717 | 135600 | 5946974090 | 8620 | 8620 | 8620 | 8620 | 0 |
| 310 | 20230717 | 135500 | 5946974090 | 8620 | 8620 | 8620 | 8620 | 131 |
| 311 | 20230717 | 135400 | 5945844870 | 8620 | 8620 | 8620 | 8620 | 120 |
| 312 | 20230717 | 135300 | 5944810470 | 8620 | 8620 | 8630 | 8620 | 1458 |
| 313 | 20230717 | 135200 | 5932241500 | 8630 | 8630 | 8630 | 8620 | 311 |
| 314 | 20230717 | 135100 | 5929558070 | 8630 | 8630 | 8630 | 8630 | 76 |
| 315 | 20230717 | 135000 | 5928902190 | 8630 | 8630 | 8630 | 8630 | 0 |
| 316 | 20230717 | 134900 | 5928902190 | 8630 | 8630 | 8630 | 8630 | 0 |
| 317 | 20230717 | 134800 | 5928902190 | 8630 | 8620 | 8630 | 8620 | 161 |
| 318 | 20230717 | 134700 | 5927513430 | 8630 | 8620 | 8630 | 8620 | 704 |
| 319 | 20230717 | 134600 | 5921438360 | 8620 | 8640 | 8640 | 8620 | 6091 |
| 320 | 20230717 | 134500 | 5868860080 | 8640 | 8650 | 8650 | 8640 | 532 |
| 321 | 20230717 | 134400 | 5864258480 | 8650 | 8650 | 8650 | 8650 | 93 |
| 322 | 20230717 | 134300 | 5863454030 | 8650 | 8650 | 8650 | 8650 | 524 |
| 323 | 20230717 | 134200 | 5858921430 | 8650 | 8650 | 8650 | 8650 | 540 |
| 324 | 20230717 | 134100 | 5854250430 | 8650 | 8650 | 8650 | 8650 | 35 |
| 325 | 20230717 | 134000 | 5853947680 | 8650 | 8660 | 8660 | 8650 | 20 |
| 326 | 20230717 | 133900 | 5853774580 | 8660 | 8650 | 8660 | 8650 | 210 |
| 327 | 20230717 | 133800 | 5851956980 | 8660 | 8660 | 8660 | 8660 | 5 |
| 328 | 20230717 | 133700 | 5851913680 | 8650 | 8650 | 8650 | 8650 | 15 |
| 329 | 20230717 | 133600 | 5851783930 | 8650 | 8650 | 8650 | 8650 | 3 |
| 330 | 20230717 | 133500 | 5851757980 | 8660 | 8660 | 8660 | 8660 | 10 |
| 331 | 20230717 | 133400 | 5851671380 | 8660 | 8660 | 8660 | 8660 | 629 |
| 332 | 20230717 | 133300 | 5846224240 | 8660 | 8670 | 8670 | 8660 | 567 |
| 333 | 20230717 | 133200 | 5841313520 | 8670 | 8670 | 8670 | 8670 | 3 |
| 334 | 20230717 | 133100 | 5841287510 | 8660 | 8670 | 8670 | 8660 | 20 |
| 335 | 20230717 | 133000 | 5841114210 | 8670 | 8670 | 8670 | 8670 | 0 |
| 336 | 20230717 | 132900 | 5841114210 | 8670 | 8660 | 8670 | 8660 | 675 |
| 337 | 20230717 | 132800 | 5835262060 | 8660 | 8670 | 8670 | 8660 | 3 |
| 338 | 20230717 | 132700 | 5835236060 | 8670 | 8670 | 8670 | 8670 | 286 |
| 339 | 20230717 | 132600 | 5832756440 | 8670 | 8670 | 8670 | 8670 | 586 |
| 340 | 20230717 | 132500 | 5827675820 | 8650 | 8670 | 8670 | 8650 | 811 |
| 341 | 20230717 | 132400 | 5820660450 | 8670 | 8670 | 8670 | 8670 | 30 |
| 342 | 20230717 | 132300 | 5820400350 | 8670 | 8670 | 8670 | 8670 | 1 |
| 343 | 20230717 | 132200 | 5820391680 | 8650 | 8640 | 8650 | 8640 | 171 |
| 344 | 20230717 | 132100 | 5818914030 | 8640 | 8640 | 8640 | 8640 | 500 |
| 345 | 20230717 | 132000 | 5814594030 | 8640 | 8650 | 8650 | 8640 | 435 |
| 346 | 20230717 | 131900 | 5810833280 | 8650 | 8640 | 8650 | 8640 | 18 |
| 347 | 20230717 | 131800 | 5810677730 | 8650 | 8650 | 8660 | 8640 | 174 |
| 348 | 20230717 | 131700 | 5809172690 | 8640 | 8650 | 8650 | 8640 | 167 |
| 349 | 20230717 | 131600 | 5807728150 | 8660 | 8660 | 8660 | 8660 | 15 |
| 350 | 20230717 | 131500 | 5807598250 | 8670 | 8680 | 8680 | 8650 | 128 |
| 351 | 20230717 | 131400 | 5806489260 | 8680 | 8680 | 8680 | 8680 | 0 |
| 352 | 20230717 | 131300 | 5806489260 | 8680 | 8670 | 8680 | 8670 | 60 |
| 353 | 20230717 | 131200 | 5805969040 | 8670 | 8670 | 8670 | 8650 | 182 |
| 354 | 20230717 | 131100 | 5804394700 | 8630 | 8660 | 8670 | 8630 | 2274 |
| 355 | 20230717 | 131000 | 5784696510 | 8660 | 8640 | 8660 | 8640 | 7427 |
| 356 | 20230717 | 130900 | 5720409580 | 8640 | 8640 | 8640 | 8640 | 0 |
| 357 | 20230717 | 130800 | 5720409580 | 8640 | 8650 | 8650 | 8640 | 134 |
| 358 | 20230717 | 130700 | 5719250530 | 8650 | 8660 | 8660 | 8650 | 328 |
| 359 | 20230717 | 130600 | 5716411080 | 8650 | 8660 | 8660 | 8650 | 246 |
| 360 | 20230717 | 130500 | 5714283170 | 8650 | 8650 | 8650 | 8650 | 151 |
| 361 | 20230717 | 130400 | 5712977020 | 8650 | 8650 | 8650 | 8640 | 671 |
| 362 | 20230717 | 130300 | 5707178390 | 8660 | 8660 | 8660 | 8660 | 0 |
| 363 | 20230717 | 130200 | 5707178390 | 8660 | 8660 | 8660 | 8660 | 0 |
| 364 | 20230717 | 130100 | 5707178390 | 8660 | 8640 | 8660 | 8640 | 41 |
| 365 | 20230717 | 130000 | 5706823350 | 8640 | 8640 | 8640 | 8640 | 183 |
| 366 | 20230717 | 125900 | 5705242230 | 8660 | 8660 | 8660 | 8660 | 50 |
| 367 | 20230717 | 125800 | 5704809230 | 8660 | 8660 | 8660 | 8660 | 0 |
| 368 | 20230717 | 125700 | 5704809230 | 8660 | 8660 | 8660 | 8660 | 0 |
| 369 | 20230717 | 125600 | 5704809230 | 8660 | 8630 | 8660 | 8630 | 143 |
| 370 | 20230717 | 125500 | 5703574960 | 8660 | 8660 | 8660 | 8660 | 1 |
| 371 | 20230717 | 125400 | 5703566300 | 8660 | 8630 | 8660 | 8630 | 11 |
| 372 | 20230717 | 125300 | 5703471250 | 8660 | 8650 | 8660 | 8650 | 55 |
| 373 | 20230717 | 125200 | 5702994970 | 8660 | 8630 | 8660 | 8630 | 123 |
| 374 | 20230717 | 125100 | 5701933450 | 8630 | 8630 | 8630 | 8630 | 124 |
| 375 | 20230717 | 125000 | 5700863330 | 8630 | 8650 | 8650 | 8630 | 96 |
| 376 | 20230717 | 124900 | 5700032950 | 8650 | 8630 | 8650 | 8630 | 79 |
| 377 | 20230717 | 124800 | 5699351040 | 8660 | 8660 | 8660 | 8660 | 1 |
| 378 | 20230717 | 124700 | 5699342380 | 8650 | 8650 | 8650 | 8650 | 264 |
| 379 | 20230717 | 124600 | 5697058780 | 8650 | 8650 | 8650 | 8650 | 30 |
| 380 | 20230717 | 124500 | 5696799280 | 8650 | 8650 | 8650 | 8650 | 101 |
| 381 | 20230717 | 124400 | 5695925630 | 8630 | 8630 | 8630 | 8630 | 0 |
| 382 | 20230717 | 124300 | 5695925630 | 8630 | 8630 | 8630 | 8630 | 117 |
| 383 | 20230717 | 124200 | 5694915920 | 8650 | 8630 | 8650 | 8620 | 5330 |
| 384 | 20230717 | 124100 | 5648970340 | 8620 | 8640 | 8640 | 8620 | 2090 |
| 385 | 20230717 | 124000 | 5630944480 | 8640 | 8650 | 8650 | 8640 | 503 |
| 386 | 20230717 | 123900 | 5626593830 | 8650 | 8650 | 8650 | 8650 | 160 |
| 387 | 20230717 | 123800 | 5625209830 | 8650 | 8650 | 8650 | 8650 | 401 |
| 388 | 20230717 | 123700 | 5621741180 | 8660 | 8660 | 8660 | 8660 | 0 |
| 389 | 20230717 | 123600 | 5621741180 | 8660 | 8660 | 8660 | 8660 | 1422 |
| 390 | 20230717 | 123500 | 5609426660 | 8660 | 8670 | 8670 | 8660 | 460 |
| 391 | 20230717 | 123400 | 5605440950 | 8670 | 8670 | 8680 | 8670 | 458 |
| 392 | 20230717 | 123300 | 5601470070 | 8680 | 8680 | 8680 | 8680 | 2 |
| 393 | 20230717 | 123200 | 5601452710 | 8680 | 8690 | 8690 | 8680 | 361 |
| 394 | 20230717 | 123100 | 5598319220 | 8680 | 8690 | 8690 | 8680 | 2001 |
| 395 | 20230717 | 123000 | 5580950530 | 8690 | 8680 | 8690 | 8680 | 65 |
| 396 | 20230717 | 122900 | 5580386280 | 8680 | 8680 | 8680 | 8680 | 4588 |
| 397 | 20230717 | 122800 | 5540562440 | 8680 | 8680 | 8680 | 8680 | 2578 |
| 398 | 20230717 | 122700 | 5518185400 | 8680 | 8680 | 8680 | 8680 | 1819 |
| 399 | 20230717 | 122600 | 5502396480 | 8690 | 8680 | 8690 | 8680 | 403 |
| 400 | 20230717 | 122500 | 5498897060 | 8680 | 8690 | 8690 | 8680 | 119 |
| 401 | 20230717 | 122400 | 5497863460 | 8690 | 8690 | 8690 | 8690 | 30 |
| 402 | 20230717 | 122300 | 5497602760 | 8690 | 8680 | 8690 | 8680 | 11 |
| 403 | 20230717 | 122200 | 5497507270 | 8680 | 8680 | 8680 | 8680 | 239 |
| 404 | 20230717 | 122100 | 5495432750 | 8690 | 8690 | 8690 | 8690 | 63 |
| 405 | 20230717 | 122000 | 5494885280 | 8680 | 8690 | 8690 | 8680 | 1443 |
| 406 | 20230717 | 121900 | 5482348540 | 8680 | 8700 | 8700 | 8680 | 1832 |
| 407 | 20230717 | 121800 | 5466421620 | 8690 | 8690 | 8690 | 8690 | 314 |
| 408 | 20230717 | 121700 | 5463692960 | 8690 | 8670 | 8690 | 8660 | 6657 |
| 409 | 20230717 | 121600 | 5405881320 | 8650 | 8650 | 8650 | 8650 | 301 |
| 410 | 20230717 | 121500 | 5403277670 | 8650 | 8670 | 8670 | 8650 | 693 |
| 411 | 20230717 | 121400 | 5397277140 | 8660 | 8670 | 8670 | 8660 | 685 |
| 412 | 20230717 | 121300 | 5391339320 | 8670 | 8670 | 8670 | 8670 | 318 |
| 413 | 20230717 | 121200 | 5388582260 | 8660 | 8660 | 8660 | 8660 | 12 |
| 414 | 20230717 | 121100 | 5388478340 | 8660 | 8670 | 8670 | 8660 | 128 |
| 415 | 20230717 | 121000 | 5387369760 | 8660 | 8650 | 8660 | 8650 | 1434 |
| 416 | 20230717 | 120900 | 5374952590 | 8650 | 8660 | 8660 | 8650 | 12 |
| 417 | 20230717 | 120800 | 5374848690 | 8660 | 8650 | 8660 | 8650 | 350 |
| 418 | 20230717 | 120700 | 5371818190 | 8650 | 8650 | 8650 | 8650 | 709 |
| 419 | 20230717 | 120600 | 5365685340 | 8650 | 8630 | 8650 | 8630 | 529 |
| 420 | 20230717 | 120500 | 5361119550 | 8630 | 8630 | 8630 | 8630 | 0 |
| 421 | 20230717 | 120400 | 5361119550 | 8630 | 8640 | 8640 | 8630 | 100 |
| 422 | 20230717 | 120300 | 5360256480 | 8660 | 8650 | 8660 | 8650 | 2127 |
| 423 | 20230717 | 120200 | 5341847590 | 8630 | 8630 | 8640 | 8620 | 2700 |
| 424 | 20230717 | 120100 | 5318526640 | 8630 | 8620 | 8630 | 8620 | 647 |
| 425 | 20230717 | 120000 | 5312943150 | 8620 | 8620 | 8620 | 8620 | 41 |
| 426 | 20230717 | 115900 | 5312589730 | 8620 | 8610 | 8620 | 8600 | 733 |
| 427 | 20230717 | 115800 | 5306276590 | 8610 | 8610 | 8610 | 8600 | 653 |
| 428 | 20230717 | 115700 | 5300656430 | 8610 | 8610 | 8610 | 8600 | 70 |
| 429 | 20230717 | 115600 | 5300054290 | 8610 | 8620 | 8620 | 8600 | 3361 |
| 430 | 20230717 | 115500 | 5271116570 | 8620 | 8620 | 8620 | 8620 | 38 |
| 431 | 20230717 | 115400 | 5270789010 | 8620 | 8630 | 8630 | 8620 | 1602 |
| 432 | 20230717 | 115300 | 5256974370 | 8630 | 8630 | 8630 | 8630 | 0 |
| 433 | 20230717 | 115200 | 5256974370 | 8630 | 8630 | 8630 | 8610 | 1481 |
| 434 | 20230717 | 115100 | 5244195340 | 8610 | 8610 | 8610 | 8610 | 665 |
| 435 | 20230717 | 115000 | 5238469690 | 8610 | 8610 | 8610 | 8610 | 226 |
| 436 | 20230717 | 114900 | 5236523830 | 8620 | 8630 | 8630 | 8610 | 3614 |
| 437 | 20230717 | 114800 | 5205381100 | 8630 | 8640 | 8640 | 8630 | 19 |
| 438 | 20230717 | 114700 | 5205217000 | 8630 | 8630 | 8630 | 8630 | 470 |
| 439 | 20230717 | 114600 | 5201160900 | 8630 | 8640 | 8640 | 8630 | 703 |
| 440 | 20230717 | 114500 | 5195091130 | 8630 | 8630 | 8630 | 8630 | 231 |
| 441 | 20230717 | 114400 | 5193097600 | 8640 | 8630 | 8640 | 8630 | 301 |
| 442 | 20230717 | 114300 | 5190499510 | 8630 | 8630 | 8630 | 8630 | 51 |
| 443 | 20230717 | 114200 | 5190059380 | 8630 | 8630 | 8630 | 8630 | 277 |
| 444 | 20230717 | 114100 | 5187668870 | 8630 | 8640 | 8640 | 8630 | 1541 |
| 445 | 20230717 | 114000 | 5174359830 | 8640 | 8640 | 8640 | 8640 | 1720 |
| 446 | 20230717 | 113900 | 5159499030 | 8640 | 8640 | 8640 | 8640 | 550 |
| 447 | 20230717 | 113800 | 5154747030 | 8640 | 8650 | 8650 | 8640 | 76 |
| 448 | 20230717 | 113700 | 5154090380 | 8640 | 8640 | 8650 | 8640 | 451 |
| 449 | 20230717 | 113600 | 5150193210 | 8650 | 8640 | 8650 | 8640 | 667 |
| 450 | 20230717 | 113500 | 5144424810 | 8650 | 8650 | 8650 | 8650 | 798 |
| 451 | 20230717 | 113400 | 5137522110 | 8650 | 8650 | 8650 | 8650 | 1183 |
| 452 | 20230717 | 113300 | 5127289160 | 8650 | 8660 | 8660 | 8650 | 4166 |
| 453 | 20230717 | 113200 | 5091227480 | 8660 | 8660 | 8660 | 8660 | 51 |
| 454 | 20230717 | 113100 | 5090785820 | 8660 | 8660 | 8660 | 8660 | 44 |
| 455 | 20230717 | 113000 | 5090404780 | 8660 | 8660 | 8660 | 8660 | 0 |
| 456 | 20230717 | 112900 | 5090404780 | 8660 | 8660 | 8670 | 8660 | 26 |
| 457 | 20230717 | 112800 | 5090179520 | 8660 | 8660 | 8660 | 8660 | 80 |
| 458 | 20230717 | 112700 | 5089486720 | 8660 | 8660 | 8660 | 8660 | 320 |
| 459 | 20230717 | 112600 | 5086715520 | 8660 | 8660 | 8660 | 8660 | 1100 |
| 460 | 20230717 | 112500 | 5077189520 | 8670 | 8670 | 8670 | 8670 | 0 |
| 461 | 20230717 | 112400 | 5077189520 | 8670 | 8660 | 8670 | 8660 | 831 |
| 462 | 20230717 | 112300 | 5069992980 | 8660 | 8670 | 8670 | 8660 | 95 |
| 463 | 20230717 | 112200 | 5069170270 | 8660 | 8660 | 8660 | 8660 | 240 |
| 464 | 20230717 | 112100 | 5067091870 | 8660 | 8660 | 8660 | 8660 | 1010 |
| 465 | 20230717 | 112000 | 5058345270 | 8670 | 8670 | 8670 | 8670 | 44 |
| 466 | 20230717 | 111900 | 5057963790 | 8670 | 8670 | 8670 | 8670 | 1142 |
| 467 | 20230717 | 111800 | 5048062650 | 8670 | 8670 | 8670 | 8670 | 84 |
| 468 | 20230717 | 111700 | 5047334370 | 8670 | 8670 | 8670 | 8660 | 1174 |
| 469 | 20230717 | 111600 | 5037156140 | 8680 | 8660 | 8680 | 8660 | 280 |
| 470 | 20230717 | 111500 | 5034728640 | 8660 | 8670 | 8680 | 8660 | 1880 |
| 471 | 20230717 | 111400 | 5018425800 | 8660 | 8660 | 8660 | 8660 | 0 |
| 472 | 20230717 | 111300 | 5018425800 | 8660 | 8670 | 8670 | 8660 | 148 |
| 473 | 20230717 | 111200 | 5017143820 | 8660 | 8670 | 8670 | 8660 | 496 |
| 474 | 20230717 | 111100 | 5012847510 | 8660 | 8660 | 8670 | 8660 | 2525 |
| 475 | 20230717 | 111000 | 4990978600 | 8660 | 8680 | 8680 | 8660 | 2574 |
| 476 | 20230717 | 110900 | 4968670900 | 8680 | 8670 | 8680 | 8670 | 124 |
| 477 | 20230717 | 110800 | 4967595810 | 8670 | 8680 | 8680 | 8670 | 4391 |
| 478 | 20230717 | 110700 | 4929503080 | 8680 | 8690 | 8690 | 8670 | 6180 |
| 479 | 20230717 | 110600 | 4875877570 | 8690 | 8680 | 8690 | 8680 | 164 |
| 480 | 20230717 | 110500 | 4874452910 | 8680 | 8690 | 8690 | 8680 | 2303 |
| 481 | 20230717 | 110400 | 4854458170 | 8690 | 8690 | 8690 | 8680 | 926 |
| 482 | 20230717 | 110300 | 4846412610 | 8690 | 8690 | 8690 | 8690 | 2 |
| 483 | 20230717 | 110200 | 4846395230 | 8690 | 8690 | 8690 | 8690 | 295 |
| 484 | 20230717 | 110100 | 4843831680 | 8690 | 8690 | 8690 | 8690 | 158 |
| 485 | 20230717 | 110000 | 4842458660 | 8690 | 8700 | 8700 | 8690 | 404 |
| 486 | 20230717 | 105900 | 4838946900 | 8700 | 8700 | 8700 | 8700 | 30 |
| 487 | 20230717 | 105800 | 4838685900 | 8700 | 8700 | 8700 | 8680 | 4049 |
| 488 | 20230717 | 105700 | 4803491300 | 8700 | 8690 | 8700 | 8690 | 454 |
| 489 | 20230717 | 105600 | 4799541810 | 8690 | 8670 | 8690 | 8670 | 483 |
| 490 | 20230717 | 105500 | 4795352180 | 8700 | 8670 | 8700 | 8670 | 217 |
| 491 | 20230717 | 105400 | 4793465250 | 8670 | 8670 | 8670 | 8660 | 1480 |
| 492 | 20230717 | 105300 | 4780647400 | 8670 | 8680 | 8680 | 8670 | 1947 |
| 493 | 20230717 | 105200 | 4763761910 | 8680 | 8680 | 8680 | 8670 | 490 |
| 494 | 20230717 | 105100 | 4759511300 | 8680 | 8680 | 8680 | 8680 | 0 |
| 495 | 20230717 | 105000 | 4759511300 | 8680 | 8680 | 8680 | 8680 | 230 |
| 496 | 20230717 | 104900 | 4757514900 | 8680 | 8680 | 8690 | 8680 | 273 |
| 497 | 20230717 | 104800 | 4755144950 | 8680 | 8680 | 8690 | 8680 | 510 |
| 498 | 20230717 | 104700 | 4750718140 | 8680 | 8680 | 8680 | 8680 | 397 |
| 499 | 20230717 | 104600 | 4747272180 | 8680 | 8690 | 8690 | 8680 | 315 |
| 500 | 20230717 | 104500 | 4744536350 | 8690 | 8680 | 8690 | 8680 | 871 |
| 501 | 20230717 | 104400 | 4736971360 | 8680 | 8680 | 8690 | 8680 | 671 |
| 502 | 20230717 | 104300 | 4731145890 | 8700 | 8700 | 8700 | 8700 | 25 |
| 503 | 20230717 | 104200 | 4730928390 | 8700 | 8660 | 8700 | 8650 | 5268 |
| 504 | 20230717 | 104100 | 4685217440 | 8660 | 8660 | 8660 | 8660 | 10 |
| 505 | 20230717 | 104000 | 4685130840 | 8660 | 8670 | 8670 | 8660 | 1096 |
| 506 | 20230717 | 103900 | 4675639400 | 8670 | 8680 | 8680 | 8670 | 305 |
| 507 | 20230717 | 103800 | 4672993000 | 8680 | 8680 | 8690 | 8670 | 224 |
| 508 | 20230717 | 103700 | 4671048830 | 8690 | 8680 | 8690 | 8680 | 230 |
| 509 | 20230717 | 103600 | 4669050470 | 8690 | 8680 | 8690 | 8680 | 501 |
| 510 | 20230717 | 103500 | 4664697550 | 8670 | 8690 | 8690 | 8670 | 429 |
| 511 | 20230717 | 103400 | 4660972880 | 8690 | 8690 | 8690 | 8690 | 209 |
| 512 | 20230717 | 103300 | 4659156670 | 8690 | 8700 | 8700 | 8690 | 900 |
| 513 | 20230717 | 103200 | 4651329300 | 8700 | 8690 | 8700 | 8670 | 2038 |
| 514 | 20230717 | 103100 | 4633606870 | 8690 | 8670 | 8690 | 8660 | 2452 |
| 515 | 20230717 | 103000 | 4612319780 | 8670 | 8650 | 8670 | 8650 | 890 |
| 516 | 20230717 | 102900 | 4604609750 | 8660 | 8660 | 8660 | 8660 | 909 |
| 517 | 20230717 | 102800 | 4596737810 | 8660 | 8650 | 8660 | 8650 | 487 |
| 518 | 20230717 | 102700 | 4592520440 | 8650 | 8660 | 8670 | 8650 | 616 |
| 519 | 20230717 | 102600 | 4587191910 | 8660 | 8660 | 8660 | 8650 | 1295 |
| 520 | 20230717 | 102500 | 4575977460 | 8670 | 8670 | 8670 | 8670 | 1148 |
| 521 | 20230717 | 102400 | 4566024300 | 8670 | 8670 | 8670 | 8670 | 60 |
| 522 | 20230717 | 102300 | 4565504100 | 8670 | 8670 | 8670 | 8670 | 21 |
| 523 | 20230717 | 102200 | 4565322030 | 8690 | 8680 | 8690 | 8680 | 446 |
| 524 | 20230717 | 102100 | 4561448220 | 8650 | 8660 | 8680 | 8640 | 371 |
| 525 | 20230717 | 102000 | 4558237490 | 8660 | 8680 | 8680 | 8640 | 4641 |
| 526 | 20230717 | 101900 | 4518043010 | 8690 | 8680 | 8690 | 8680 | 86 |
| 527 | 20230717 | 101800 | 4517295690 | 8680 | 8680 | 8680 | 8670 | 1781 |
| 528 | 20230717 | 101700 | 4501846610 | 8680 | 8670 | 8700 | 8670 | 1502 |
| 529 | 20230717 | 101600 | 4488819250 | 8670 | 8660 | 8670 | 8660 | 1681 |
| 530 | 20230717 | 101500 | 4474246350 | 8660 | 8680 | 8680 | 8660 | 713 |
| 531 | 20230717 | 101400 | 4468064690 | 8690 | 8690 | 8690 | 8680 | 448 |
| 532 | 20230717 | 101300 | 4464171580 | 8690 | 8700 | 8700 | 8690 | 1682 |
| 533 | 20230717 | 101200 | 4449538720 | 8700 | 8690 | 8700 | 8680 | 1947 |
| 534 | 20230717 | 101100 | 4432608010 | 8690 | 8690 | 8690 | 8690 | 1067 |
| 535 | 20230717 | 101000 | 4423335780 | 8690 | 8660 | 8690 | 8660 | 914 |
| 536 | 20230717 | 100900 | 4415398160 | 8660 | 8670 | 8680 | 8640 | 15812 |
| 537 | 20230717 | 100800 | 4278553550 | 8680 | 8710 | 8710 | 8680 | 4488 |
| 538 | 20230717 | 100700 | 4239517500 | 8710 | 8740 | 8740 | 8710 | 2841 |
| 539 | 20230717 | 100600 | 4214725470 | 8740 | 8730 | 8750 | 8720 | 2062 |
| 540 | 20230717 | 100500 | 4196714520 | 8730 | 8740 | 8750 | 8730 | 4683 |
| 541 | 20230717 | 100400 | 4155791800 | 8740 | 8740 | 8750 | 8730 | 2573 |
| 542 | 20230717 | 100300 | 4133298050 | 8740 | 8740 | 8740 | 8720 | 3565 |
| 543 | 20230717 | 100200 | 4102151960 | 8740 | 8750 | 8750 | 8730 | 1676 |
| 544 | 20230717 | 100100 | 4087505440 | 8740 | 8710 | 8750 | 8710 | 10045 |
| 545 | 20230717 | 100000 | 3999692230 | 8710 | 8710 | 8720 | 8700 | 1415 |
| 546 | 20230717 | 095900 | 3987370700 | 8720 | 8710 | 8720 | 8710 | 1185 |
| 547 | 20230717 | 095800 | 3977039280 | 8710 | 8700 | 8710 | 8700 | 1103 |
| 548 | 20230717 | 095700 | 3967439600 | 8700 | 8670 | 8700 | 8670 | 699 |
| 549 | 20230717 | 095600 | 3961365070 | 8670 | 8690 | 8710 | 8670 | 7418 |
| 550 | 20230717 | 095500 | 3896964330 | 8700 | 8700 | 8700 | 8690 | 4290 |
| 551 | 20230717 | 095400 | 3859676050 | 8700 | 8720 | 8720 | 8700 | 2727 |
| 552 | 20230717 | 095300 | 3835945320 | 8710 | 8710 | 8720 | 8690 | 3859 |
| 553 | 20230717 | 095200 | 3802368560 | 8710 | 8700 | 8740 | 8700 | 4638 |
| 554 | 20230717 | 095100 | 3761961490 | 8700 | 8690 | 8700 | 8680 | 1741 |
| 555 | 20230717 | 095000 | 3746831180 | 8680 | 8680 | 8690 | 8670 | 1512 |
| 556 | 20230717 | 094900 | 3733710720 | 8690 | 8670 | 8690 | 8660 | 1489 |
| 557 | 20230717 | 094800 | 3720798270 | 8660 | 8710 | 8710 | 8650 | 6170 |
| 558 | 20230717 | 094700 | 3667199100 | 8720 | 8710 | 8750 | 8700 | 5118 |
| 559 | 20230717 | 094600 | 3622555600 | 8700 | 8730 | 8750 | 8670 | 12768 |
| 560 | 20230717 | 094500 | 3511285710 | 8730 | 8790 | 8790 | 8720 | 14787 |
| 561 | 20230717 | 094400 | 3381757860 | 8790 | 8760 | 8790 | 8750 | 24365 |
| 562 | 20230717 | 094300 | 3167863820 | 8760 | 8760 | 8800 | 8730 | 25279 |
| 563 | 20230717 | 094200 | 2946057100 | 8760 | 8720 | 8780 | 8700 | 39320 |
| 564 | 20230717 | 094100 | 2601970050 | 8720 | 8620 | 8720 | 8610 | 25719 |
| 565 | 20230717 | 094000 | 2378614390 | 8660 | 8600 | 8660 | 8580 | 8230 |
| 566 | 20230717 | 093900 | 2307668590 | 8600 | 8620 | 8620 | 8600 | 1958 |
| 567 | 20230717 | 093800 | 2290826360 | 8600 | 8620 | 8630 | 8600 | 5879 |
| 568 | 20230717 | 093700 | 2240227740 | 8620 | 8620 | 8630 | 8620 | 3765 |
| 569 | 20230717 | 093600 | 2207751540 | 8620 | 8620 | 8630 | 8610 | 1243 |
| 570 | 20230717 | 093500 | 2197040760 | 8630 | 8640 | 8640 | 8630 | 309 |
| 571 | 20230717 | 093400 | 2194374030 | 8630 | 8630 | 8650 | 8630 | 1559 |
| 572 | 20230717 | 093300 | 2180917860 | 8640 | 8650 | 8660 | 8640 | 1713 |
| 573 | 20230717 | 093200 | 2166094070 | 8650 | 8640 | 8660 | 8640 | 3221 |
| 574 | 20230717 | 093100 | 2138243660 | 8640 | 8630 | 8640 | 8620 | 1274 |
| 575 | 20230717 | 093000 | 2127246600 | 8640 | 8630 | 8640 | 8630 | 578 |
| 576 | 20230717 | 092900 | 2122256070 | 8630 | 8630 | 8640 | 8620 | 2132 |
| 577 | 20230717 | 092800 | 2103848290 | 8650 | 8640 | 8660 | 8630 | 3289 |
| 578 | 20230717 | 092700 | 2075394670 | 8650 | 8630 | 8650 | 8630 | 1001 |
| 579 | 20230717 | 092600 | 2066749920 | 8650 | 8640 | 8650 | 8630 | 2180 |
| 580 | 20230717 | 092500 | 2047925120 | 8650 | 8650 | 8660 | 8640 | 1122 |
| 581 | 20230717 | 092400 | 2038223760 | 8650 | 8630 | 8660 | 8630 | 4180 |
| 582 | 20230717 | 092300 | 2002078230 | 8640 | 8630 | 8640 | 8620 | 1295 |
| 583 | 20230717 | 092200 | 1990903150 | 8630 | 8640 | 8640 | 8610 | 6810 |
| 584 | 20230717 | 092100 | 1932202950 | 8630 | 8680 | 8680 | 8630 | 6361 |
| 585 | 20230717 | 092000 | 1877113950 | 8680 | 8680 | 8690 | 8660 | 2673 |
| 586 | 20230717 | 091900 | 1853931550 | 8690 | 8680 | 8690 | 8610 | 8986 |
| 587 | 20230717 | 091800 | 1776133160 | 8680 | 8740 | 8740 | 8680 | 13226 |
| 588 | 20230717 | 091700 | 1660910450 | 8730 | 8700 | 8730 | 8700 | 15727 |
| 589 | 20230717 | 091600 | 1523829380 | 8700 | 8720 | 8740 | 8670 | 20162 |
| 590 | 20230717 | 091500 | 1348186360 | 8710 | 8660 | 8710 | 8650 | 10916 |
| 591 | 20230717 | 091400 | 1253378120 | 8670 | 8710 | 8710 | 8670 | 7196 |
| 592 | 20230717 | 091300 | 1190832330 | 8710 | 8670 | 8710 | 8660 | 21033 |
| 593 | 20230717 | 091200 | 1008208410 | 8660 | 8570 | 8670 | 8570 | 21645 |
| 594 | 20230717 | 091100 | 821384760 | 8570 | 8530 | 8570 | 8530 | 2565 |
| 595 | 20230717 | 091000 | 799457340 | 8540 | 8540 | 8550 | 8540 | 1472 |
| 596 | 20230717 | 090900 | 786879700 | 8550 | 8540 | 8550 | 8540 | 1180 |
| 597 | 20230717 | 090800 | 776802080 | 8530 | 8540 | 8540 | 8530 | 2306 |
| 598 | 20230717 | 090700 | 757128970 | 8540 | 8550 | 8560 | 8530 | 5130 |
| 599 | 20230717 | 090600 | 713314850 | 8550 | 8580 | 8580 | 8540 | 1520 |
| 600 | 20230717 | 090500 | 700297460 | 8580 | 8610 | 8610 | 8540 | 6172 |
| 601 | 20230717 | 090400 | 647422820 | 8610 | 8570 | 8650 | 8570 | 8067 |
| 602 | 20230717 | 090300 | 577806860 | 8600 | 8560 | 8700 | 8540 | 23761 |
| 603 | 20230717 | 090200 | 372633540 | 8580 | 8600 | 8600 | 8560 | 4670 |
| 604 | 20230717 | 090100 | 332517890 | 8590 | 8590 | 8600 | 8540 | 15696 |
| 605 | 20230717 | 090000 | 197939290 | 8590 | 8530 | 8590 | 8520 | 23175 |