30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230720 | 190100 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 5214 |
| 3 | 20230720 | 190000 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 4 | 20230720 | 185900 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 5 | 20230720 | 185800 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 6 | 20230720 | 185700 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 7 | 20230720 | 185600 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 8 | 20230720 | 185500 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 9 | 20230720 | 185400 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 10 | 20230720 | 185300 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 11 | 20230720 | 185200 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 12 | 20230720 | 185100 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 13 | 20230720 | 185000 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 14 | 20230720 | 184900 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 15 | 20230720 | 184800 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 16 | 20230720 | 184700 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 17 | 20230720 | 184600 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 18 | 20230720 | 184500 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 19 | 20230720 | 184400 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 20 | 20230720 | 184300 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 21 | 20230720 | 184200 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 22 | 20230720 | 184100 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 23 | 20230720 | 184000 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 24 | 20230720 | 183900 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 25 | 20230720 | 183800 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 26 | 20230720 | 183700 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 27 | 20230720 | 183600 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 28 | 20230720 | 183500 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 29 | 20230720 | 183400 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 30 | 20230720 | 183300 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 31 | 20230720 | 183200 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 32 | 20230720 | 183100 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 5214 |
| 33 | 20230720 | 183000 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 34 | 20230720 | 182900 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 35 | 20230720 | 182800 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 36 | 20230720 | 182700 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 37 | 20230720 | 182600 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 38 | 20230720 | 182500 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 39 | 20230720 | 182400 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 40 | 20230720 | 182300 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 41 | 20230720 | 182200 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 42 | 20230720 | 182100 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 43 | 20230720 | 182000 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 44 | 20230720 | 181900 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 45 | 20230720 | 181800 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 46 | 20230720 | 181700 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 47 | 20230720 | 181600 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 48 | 20230720 | 181500 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 49 | 20230720 | 181400 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 50 | 20230720 | 181300 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 51 | 20230720 | 181200 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 52 | 20230720 | 181100 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 53 | 20230720 | 181000 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 54 | 20230720 | 180900 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 55 | 20230720 | 180800 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 56 | 20230720 | 180700 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 57 | 20230720 | 180600 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 58 | 20230720 | 180500 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 59 | 20230720 | 180400 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 60 | 20230720 | 180300 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 61 | 20230720 | 180200 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 62 | 20230720 | 180100 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 5214 |
| 63 | 20230720 | 180000 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 64 | 20230720 | 175900 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 65 | 20230720 | 175800 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 66 | 20230720 | 175700 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 67 | 20230720 | 175600 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 68 | 20230720 | 175500 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 69 | 20230720 | 175400 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 70 | 20230720 | 175300 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 71 | 20230720 | 175200 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 72 | 20230720 | 175100 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 73 | 20230720 | 175000 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 74 | 20230720 | 174900 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 75 | 20230720 | 174800 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 76 | 20230720 | 174700 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 77 | 20230720 | 174600 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 78 | 20230720 | 174500 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 79 | 20230720 | 174400 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 80 | 20230720 | 174300 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 81 | 20230720 | 174200 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 82 | 20230720 | 174100 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 83 | 20230720 | 174000 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 84 | 20230720 | 173900 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 85 | 20230720 | 173800 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 86 | 20230720 | 173700 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 87 | 20230720 | 173600 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 88 | 20230720 | 173500 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 89 | 20230720 | 173400 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 90 | 20230720 | 173300 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 91 | 20230720 | 173200 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 92 | 20230720 | 173100 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 5214 |
| 93 | 20230720 | 173000 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 94 | 20230720 | 172900 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 95 | 20230720 | 172800 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 96 | 20230720 | 172700 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 97 | 20230720 | 172600 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 98 | 20230720 | 172500 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 99 | 20230720 | 172400 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 100 | 20230720 | 172300 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 101 | 20230720 | 172200 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 102 | 20230720 | 172100 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 103 | 20230720 | 172000 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 104 | 20230720 | 171900 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 105 | 20230720 | 171800 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 106 | 20230720 | 171700 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 107 | 20230720 | 171600 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 108 | 20230720 | 171500 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 109 | 20230720 | 171400 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 110 | 20230720 | 171300 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 111 | 20230720 | 171200 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 112 | 20230720 | 171100 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 113 | 20230720 | 171000 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 114 | 20230720 | 170900 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 115 | 20230720 | 170800 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 116 | 20230720 | 170700 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 117 | 20230720 | 170600 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 118 | 20230720 | 170500 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 119 | 20230720 | 170400 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 120 | 20230720 | 170300 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 121 | 20230720 | 170200 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 122 | 20230720 | 170100 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 5214 |
| 123 | 20230720 | 170000 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 124 | 20230720 | 165900 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 125 | 20230720 | 165800 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 126 | 20230720 | 165700 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 127 | 20230720 | 165600 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 128 | 20230720 | 165500 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 129 | 20230720 | 165400 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 130 | 20230720 | 165300 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 131 | 20230720 | 165200 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 132 | 20230720 | 165100 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 133 | 20230720 | 165000 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 134 | 20230720 | 164900 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 135 | 20230720 | 164800 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 136 | 20230720 | 164700 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 137 | 20230720 | 164600 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 138 | 20230720 | 164500 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 139 | 20230720 | 164400 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 140 | 20230720 | 164300 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 141 | 20230720 | 164200 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 142 | 20230720 | 164100 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 143 | 20230720 | 164000 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 144 | 20230720 | 163900 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 145 | 20230720 | 163800 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 146 | 20230720 | 163700 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 147 | 20230720 | 163600 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 148 | 20230720 | 163500 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 149 | 20230720 | 163400 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 150 | 20230720 | 163300 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 151 | 20230720 | 163200 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 152 | 20230720 | 163100 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 5214 |
| 153 | 20230720 | 163000 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 154 | 20230720 | 162900 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 155 | 20230720 | 162800 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 156 | 20230720 | 162700 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 157 | 20230720 | 162600 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 158 | 20230720 | 162500 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 159 | 20230720 | 162400 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 160 | 20230720 | 162300 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 161 | 20230720 | 162200 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 162 | 20230720 | 162100 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 163 | 20230720 | 162000 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 164 | 20230720 | 161900 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 165 | 20230720 | 161800 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 166 | 20230720 | 161700 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 167 | 20230720 | 161600 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 168 | 20230720 | 161500 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 169 | 20230720 | 161400 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 170 | 20230720 | 161300 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 171 | 20230720 | 161200 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 172 | 20230720 | 161100 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 173 | 20230720 | 161000 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 174 | 20230720 | 160900 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 175 | 20230720 | 160800 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 176 | 20230720 | 160700 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 177 | 20230720 | 160600 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 178 | 20230720 | 160500 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 179 | 20230720 | 160400 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 180 | 20230720 | 160300 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 181 | 20230720 | 160200 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 182 | 20230720 | 160100 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 5214 |
| 183 | 20230720 | 160000 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 184 | 20230720 | 155900 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 185 | 20230720 | 155800 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 186 | 20230720 | 155700 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 187 | 20230720 | 155600 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 188 | 20230720 | 155500 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 189 | 20230720 | 155400 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 190 | 20230720 | 155300 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 191 | 20230720 | 155200 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 192 | 20230720 | 155100 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 193 | 20230720 | 155000 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 194 | 20230720 | 154900 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 195 | 20230720 | 154800 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 196 | 20230720 | 154700 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 197 | 20230720 | 154600 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 198 | 20230720 | 154500 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 199 | 20230720 | 154400 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 200 | 20230720 | 154300 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 201 | 20230720 | 154200 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 202 | 20230720 | 154100 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 203 | 20230720 | 154000 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 204 | 20230720 | 153900 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 205 | 20230720 | 153800 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 206 | 20230720 | 153700 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 207 | 20230720 | 153600 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 208 | 20230720 | 153500 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 209 | 20230720 | 153400 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 210 | 20230720 | 153300 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 211 | 20230720 | 153200 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 0 |
| 212 | 20230720 | 153100 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 5214 |
| 213 | 20230720 | 153000 | 2920789740 | 6170 | 6170 | 6170 | 6170 | 5214 |
| 214 | 20230720 | 152900 | 2888619360 | 6150 | 6150 | 6150 | 6150 | 0 |
| 215 | 20230720 | 152800 | 2888619360 | 6150 | 6150 | 6150 | 6150 | 0 |
| 216 | 20230720 | 152700 | 2888619360 | 6150 | 6150 | 6150 | 6150 | 0 |
| 217 | 20230720 | 152600 | 2888619360 | 6150 | 6150 | 6150 | 6150 | 0 |
| 218 | 20230720 | 152500 | 2888619360 | 6150 | 6150 | 6150 | 6150 | 0 |
| 219 | 20230720 | 152400 | 2888619360 | 6150 | 6150 | 6150 | 6150 | 0 |
| 220 | 20230720 | 152300 | 2888619360 | 6150 | 6150 | 6150 | 6150 | 0 |
| 221 | 20230720 | 152200 | 2888619360 | 6150 | 6150 | 6150 | 6150 | 0 |
| 222 | 20230720 | 152100 | 2888619360 | 6150 | 6150 | 6150 | 6150 | 0 |
| 223 | 20230720 | 152000 | 2888619360 | 6150 | 6150 | 6150 | 6150 | 0 |
| 224 | 20230720 | 151900 | 2888619360 | 6150 | 6140 | 6160 | 6090 | 2342 |
| 225 | 20230720 | 151800 | 2874232560 | 6140 | 6130 | 6140 | 6130 | 87 |
| 226 | 20230720 | 151700 | 2873699050 | 6140 | 6140 | 6140 | 6130 | 726 |
| 227 | 20230720 | 151600 | 2869243410 | 6140 | 6140 | 6150 | 6120 | 1546 |
| 228 | 20230720 | 151500 | 2859753970 | 6140 | 6130 | 6140 | 6130 | 252 |
| 229 | 20230720 | 151400 | 2858206790 | 6140 | 6140 | 6140 | 6140 | 1 |
| 230 | 20230720 | 151300 | 2858200650 | 6110 | 6140 | 6140 | 6110 | 4 |
| 231 | 20230720 | 151200 | 2858176120 | 6140 | 6140 | 6140 | 6140 | 50 |
| 232 | 20230720 | 151100 | 2857869120 | 6140 | 6140 | 6140 | 6140 | 2 |
| 233 | 20230720 | 151000 | 2857856840 | 6140 | 6140 | 6140 | 6110 | 9 |
| 234 | 20230720 | 150900 | 2857801700 | 6150 | 6110 | 6150 | 6110 | 41 |
| 235 | 20230720 | 150800 | 2857550880 | 6100 | 6130 | 6130 | 6100 | 639 |
| 236 | 20230720 | 150700 | 2853646250 | 6130 | 6140 | 6140 | 6130 | 144 |
| 237 | 20230720 | 150600 | 2852762620 | 6140 | 6120 | 6140 | 6110 | 2427 |
| 238 | 20230720 | 150500 | 2837876470 | 6120 | 6130 | 6130 | 6120 | 57 |
| 239 | 20230720 | 150400 | 2837527560 | 6130 | 6130 | 6130 | 6130 | 10 |
| 240 | 20230720 | 150300 | 2837466260 | 6130 | 6120 | 6130 | 6120 | 476 |
| 241 | 20230720 | 150200 | 2834552640 | 6120 | 6130 | 6130 | 6120 | 4 |
| 242 | 20230720 | 150100 | 2834528130 | 6120 | 6120 | 6130 | 6120 | 61 |
| 243 | 20230720 | 150000 | 2834154800 | 6130 | 6120 | 6130 | 6120 | 120 |
| 244 | 20230720 | 145900 | 2833420200 | 6130 | 6130 | 6130 | 6130 | 0 |
| 245 | 20230720 | 145800 | 2833420200 | 6130 | 6120 | 6130 | 6120 | 229 |
| 246 | 20230720 | 145700 | 2832018710 | 6130 | 6130 | 6140 | 6130 | 60 |
| 247 | 20230720 | 145600 | 2831650900 | 6140 | 6140 | 6140 | 6140 | 4 |
| 248 | 20230720 | 145500 | 2831626340 | 6140 | 6140 | 6150 | 6140 | 404 |
| 249 | 20230720 | 145400 | 2829145770 | 6140 | 6170 | 6170 | 6140 | 3577 |
| 250 | 20230720 | 145300 | 2807109830 | 6160 | 6160 | 6170 | 6160 | 4467 |
| 251 | 20230720 | 145200 | 2779587340 | 6160 | 6160 | 6160 | 6140 | 229 |
| 252 | 20230720 | 145100 | 2778178980 | 6150 | 6160 | 6170 | 6140 | 2122 |
| 253 | 20230720 | 145000 | 2765098610 | 6160 | 6130 | 6160 | 6130 | 5517 |
| 254 | 20230720 | 144900 | 2731158820 | 6120 | 6130 | 6130 | 6120 | 3682 |
| 255 | 20230720 | 144800 | 2708588260 | 6130 | 6120 | 6130 | 6120 | 2154 |
| 256 | 20230720 | 144700 | 2695401810 | 6110 | 6110 | 6110 | 6110 | 187 |
| 257 | 20230720 | 144600 | 2694259240 | 6120 | 6120 | 6120 | 6120 | 0 |
| 258 | 20230720 | 144500 | 2694259240 | 6120 | 6120 | 6120 | 6120 | 6 |
| 259 | 20230720 | 144400 | 2694222520 | 6120 | 6080 | 6120 | 6080 | 668 |
| 260 | 20230720 | 144300 | 2690159520 | 6120 | 6110 | 6120 | 6110 | 61 |
| 261 | 20230720 | 144200 | 2689786280 | 6110 | 6110 | 6110 | 6110 | 143 |
| 262 | 20230720 | 144100 | 2688912550 | 6110 | 6100 | 6120 | 6100 | 851 |
| 263 | 20230720 | 144000 | 2683707460 | 6100 | 6100 | 6100 | 6100 | 0 |
| 264 | 20230720 | 143900 | 2683707460 | 6100 | 6100 | 6100 | 6080 | 1575 |
| 265 | 20230720 | 143800 | 2674109960 | 6090 | 6060 | 6090 | 6060 | 187 |
| 266 | 20230720 | 143700 | 2672973190 | 6020 | 6050 | 6050 | 6020 | 229 |
| 267 | 20230720 | 143600 | 2671593100 | 6060 | 6060 | 6060 | 6060 | 0 |
| 268 | 20230720 | 143500 | 2671593100 | 6060 | 6060 | 6060 | 6060 | 0 |
| 269 | 20230720 | 143400 | 2671593100 | 6060 | 6060 | 6060 | 6060 | 95 |
| 270 | 20230720 | 143300 | 2671017400 | 6060 | 6060 | 6060 | 6060 | 94 |
| 271 | 20230720 | 143200 | 2670447760 | 6060 | 6060 | 6060 | 6060 | 72 |
| 272 | 20230720 | 143100 | 2670011440 | 6070 | 6070 | 6070 | 6070 | 0 |
| 273 | 20230720 | 143000 | 2670011440 | 6070 | 6070 | 6070 | 6070 | 0 |
| 274 | 20230720 | 142900 | 2670011440 | 6070 | 6070 | 6070 | 6070 | 0 |
| 275 | 20230720 | 142800 | 2670011440 | 6070 | 6070 | 6070 | 6070 | 0 |
| 276 | 20230720 | 142700 | 2670011440 | 6070 | 6060 | 6070 | 6060 | 9 |
| 277 | 20230720 | 142600 | 2669956890 | 6060 | 6060 | 6060 | 6060 | 21 |
| 278 | 20230720 | 142500 | 2669829630 | 6080 | 6080 | 6080 | 6080 | 0 |
| 279 | 20230720 | 142400 | 2669829630 | 6080 | 6080 | 6080 | 6080 | 0 |
| 280 | 20230720 | 142300 | 2669829630 | 6080 | 6080 | 6080 | 6080 | 0 |
| 281 | 20230720 | 142200 | 2669829630 | 6080 | 6080 | 6080 | 6080 | 0 |
| 282 | 20230720 | 142100 | 2669829630 | 6080 | 6060 | 6080 | 6060 | 56 |
| 283 | 20230720 | 142000 | 2669490170 | 6060 | 6060 | 6060 | 6060 | 1 |
| 284 | 20230720 | 141900 | 2669484110 | 6060 | 6060 | 6060 | 6060 | 0 |
| 285 | 20230720 | 141800 | 2669484110 | 6060 | 6080 | 6080 | 6060 | 166 |
| 286 | 20230720 | 141700 | 2668475590 | 6060 | 6060 | 6060 | 6060 | 150 |
| 287 | 20230720 | 141600 | 2667566590 | 6060 | 6070 | 6070 | 6060 | 3 |
| 288 | 20230720 | 141500 | 2667548390 | 6050 | 6070 | 6070 | 6050 | 19 |
| 289 | 20230720 | 141400 | 2667433160 | 6080 | 6050 | 6080 | 6050 | 3002 |
| 290 | 20230720 | 141300 | 2649184880 | 6060 | 6060 | 6060 | 6060 | 90 |
| 291 | 20230720 | 141200 | 2648639480 | 6060 | 6060 | 6060 | 6060 | 0 |
| 292 | 20230720 | 141100 | 2648639480 | 6060 | 6060 | 6060 | 6060 | 0 |
| 293 | 20230720 | 141000 | 2648639480 | 6060 | 6030 | 6060 | 6030 | 201 |
| 294 | 20230720 | 140900 | 2647422140 | 6060 | 6060 | 6060 | 6060 | 0 |
| 295 | 20230720 | 140800 | 2647422140 | 6060 | 6060 | 6060 | 6020 | 143 |
| 296 | 20230720 | 140700 | 2646555880 | 6060 | 6070 | 6070 | 6020 | 189 |
| 297 | 20230720 | 140600 | 2645413930 | 6070 | 6030 | 6070 | 6030 | 18 |
| 298 | 20230720 | 140500 | 2645305250 | 6030 | 6030 | 6030 | 6030 | 119 |
| 299 | 20230720 | 140400 | 2644587680 | 6050 | 6050 | 6050 | 6050 | 93 |
| 300 | 20230720 | 140300 | 2644025030 | 6050 | 6050 | 6050 | 6050 | 0 |
| 301 | 20230720 | 140200 | 2644025030 | 6050 | 6050 | 6050 | 6050 | 13 |
| 302 | 20230720 | 140100 | 2643946380 | 6050 | 6050 | 6050 | 6050 | 3 |
| 303 | 20230720 | 140000 | 2643928230 | 6010 | 6040 | 6040 | 6000 | 4305 |
| 304 | 20230720 | 135900 | 2618055400 | 6040 | 6040 | 6040 | 6040 | 3 |
| 305 | 20230720 | 135800 | 2618037280 | 6050 | 6080 | 6080 | 6050 | 89 |
| 306 | 20230720 | 135700 | 2617498770 | 6080 | 6080 | 6080 | 6080 | 0 |
| 307 | 20230720 | 135600 | 2617498770 | 6080 | 6080 | 6080 | 6080 | 1 |
| 308 | 20230720 | 135500 | 2617492690 | 6090 | 6090 | 6090 | 6090 | 0 |
| 309 | 20230720 | 135400 | 2617492690 | 6090 | 6090 | 6090 | 6090 | 0 |
| 310 | 20230720 | 135300 | 2617492690 | 6090 | 6050 | 6090 | 6050 | 11 |
| 311 | 20230720 | 135200 | 2617426060 | 6050 | 6050 | 6050 | 6050 | 0 |
| 312 | 20230720 | 135100 | 2617426060 | 6050 | 6050 | 6050 | 6050 | 0 |
| 313 | 20230720 | 135000 | 2617426060 | 6050 | 6070 | 6090 | 6050 | 33 |
| 314 | 20230720 | 134900 | 2617225790 | 6090 | 6050 | 6090 | 6050 | 4 |
| 315 | 20230720 | 134800 | 2617201520 | 6050 | 6050 | 6050 | 6050 | 0 |
| 316 | 20230720 | 134700 | 2617201520 | 6050 | 6050 | 6050 | 6050 | 32 |
| 317 | 20230720 | 134600 | 2617007920 | 6050 | 6090 | 6090 | 6050 | 1498 |
| 318 | 20230720 | 134500 | 2607918780 | 6090 | 6090 | 6090 | 6090 | 201 |
| 319 | 20230720 | 134400 | 2606694690 | 6100 | 6100 | 6100 | 6100 | 0 |
| 320 | 20230720 | 134300 | 2606694690 | 6100 | 6100 | 6100 | 6100 | 0 |
| 321 | 20230720 | 134200 | 2606694690 | 6100 | 6100 | 6100 | 6070 | 15 |
| 322 | 20230720 | 134100 | 2606603310 | 6100 | 6080 | 6100 | 6080 | 428 |
| 323 | 20230720 | 134000 | 2603997570 | 6080 | 6080 | 6080 | 6060 | 2007 |
| 324 | 20230720 | 133900 | 2591820310 | 6080 | 6080 | 6080 | 6080 | 0 |
| 325 | 20230720 | 133800 | 2591820310 | 6080 | 6080 | 6080 | 6080 | 100 |
| 326 | 20230720 | 133700 | 2591212310 | 6070 | 6070 | 6070 | 6070 | 0 |
| 327 | 20230720 | 133600 | 2591212310 | 6070 | 6070 | 6070 | 6070 | 2 |
| 328 | 20230720 | 133500 | 2591200170 | 6070 | 6070 | 6070 | 6070 | 152 |
| 329 | 20230720 | 133400 | 2590277530 | 6100 | 6100 | 6100 | 6100 | 7 |
| 330 | 20230720 | 133300 | 2590234830 | 6070 | 6070 | 6070 | 6070 | 448 |
| 331 | 20230720 | 133200 | 2587515470 | 6070 | 6070 | 6070 | 6070 | 4 |
| 332 | 20230720 | 133100 | 2587491190 | 6080 | 6100 | 6100 | 6080 | 414 |
| 333 | 20230720 | 133000 | 2584973970 | 6090 | 6090 | 6090 | 6090 | 12 |
| 334 | 20230720 | 132900 | 2584900890 | 6090 | 6090 | 6090 | 6090 | 16 |
| 335 | 20230720 | 132800 | 2584803450 | 6110 | 6110 | 6110 | 6110 | 0 |
| 336 | 20230720 | 132700 | 2584803450 | 6110 | 6110 | 6110 | 6110 | 28 |
| 337 | 20230720 | 132600 | 2584632370 | 6110 | 6110 | 6110 | 6110 | 4 |
| 338 | 20230720 | 132500 | 2584607930 | 6120 | 6120 | 6120 | 6120 | 18 |
| 339 | 20230720 | 132400 | 2584497770 | 6140 | 6140 | 6140 | 6140 | 1 |
| 340 | 20230720 | 132300 | 2584491630 | 6140 | 6140 | 6140 | 6140 | 44 |
| 341 | 20230720 | 132200 | 2584221470 | 6140 | 6140 | 6150 | 6140 | 1226 |
| 342 | 20230720 | 132100 | 2576686100 | 6150 | 6150 | 6150 | 6150 | 0 |
| 343 | 20230720 | 132000 | 2576686100 | 6150 | 6130 | 6150 | 6100 | 1364 |
| 344 | 20230720 | 131900 | 2568311720 | 6140 | 6090 | 6140 | 6080 | 1584 |
| 345 | 20230720 | 131800 | 2558611680 | 6070 | 6070 | 6070 | 6070 | 0 |
| 346 | 20230720 | 131700 | 2558611680 | 6070 | 6070 | 6070 | 6070 | 14 |
| 347 | 20230720 | 131600 | 2558526700 | 6070 | 6070 | 6070 | 6070 | 120 |
| 348 | 20230720 | 131500 | 2557798300 | 6110 | 6070 | 6110 | 6070 | 36 |
| 349 | 20230720 | 131400 | 2557579220 | 6060 | 6120 | 6130 | 6060 | 264 |
| 350 | 20230720 | 131300 | 2555973010 | 6060 | 6130 | 6130 | 6060 | 384 |
| 351 | 20230720 | 131200 | 2553637540 | 6120 | 6130 | 6130 | 6120 | 1887 |
| 352 | 20230720 | 131100 | 2542089060 | 6120 | 6120 | 6120 | 6120 | 123 |
| 353 | 20230720 | 131000 | 2541336300 | 6130 | 6130 | 6130 | 6130 | 1 |
| 354 | 20230720 | 130900 | 2541330170 | 6090 | 6130 | 6130 | 6090 | 531 |
| 355 | 20230720 | 130800 | 2538081720 | 6120 | 6120 | 6130 | 6120 | 12 |
| 356 | 20230720 | 130700 | 2538008180 | 6120 | 6110 | 6120 | 6110 | 174 |
| 357 | 20230720 | 130600 | 2536943310 | 6120 | 6120 | 6120 | 6120 | 191 |
| 358 | 20230720 | 130500 | 2535774390 | 6120 | 6120 | 6120 | 6120 | 51 |
| 359 | 20230720 | 130400 | 2535462270 | 6120 | 6100 | 6120 | 6100 | 688 |
| 360 | 20230720 | 130300 | 2531265350 | 6100 | 6090 | 6100 | 6090 | 46 |
| 361 | 20230720 | 130200 | 2530985200 | 6100 | 6100 | 6100 | 6100 | 0 |
| 362 | 20230720 | 130100 | 2530985200 | 6100 | 6100 | 6100 | 6090 | 7 |
| 363 | 20230720 | 130000 | 2530942550 | 6090 | 6110 | 6110 | 6090 | 229 |
| 364 | 20230720 | 125900 | 2529547840 | 6110 | 6110 | 6110 | 6110 | 279 |
| 365 | 20230720 | 125800 | 2527843150 | 6110 | 6110 | 6110 | 6110 | 195 |
| 366 | 20230720 | 125700 | 2526651700 | 6110 | 6110 | 6110 | 6110 | 1 |
| 367 | 20230720 | 125600 | 2526645590 | 6110 | 6100 | 6110 | 6090 | 209 |
| 368 | 20230720 | 125500 | 2525368860 | 6110 | 6110 | 6110 | 6110 | 0 |
| 369 | 20230720 | 125400 | 2525368860 | 6110 | 6120 | 6120 | 6110 | 89 |
| 370 | 20230720 | 125300 | 2524824630 | 6130 | 6140 | 6150 | 6130 | 259 |
| 371 | 20230720 | 125200 | 2523233550 | 6130 | 6120 | 6140 | 6120 | 1672 |
| 372 | 20230720 | 125100 | 2512986610 | 6120 | 6120 | 6120 | 6090 | 1859 |
| 373 | 20230720 | 125000 | 2501615730 | 6120 | 6110 | 6120 | 6110 | 2260 |
| 374 | 20230720 | 124900 | 2487804640 | 6090 | 6090 | 6090 | 6090 | 0 |
| 375 | 20230720 | 124800 | 2487804640 | 6090 | 6090 | 6090 | 6090 | 0 |
| 376 | 20230720 | 124700 | 2487804640 | 6090 | 6090 | 6090 | 6090 | 0 |
| 377 | 20230720 | 124600 | 2487804640 | 6090 | 6110 | 6110 | 6070 | 857 |
| 378 | 20230720 | 124500 | 2482581030 | 6110 | 6110 | 6110 | 6110 | 0 |
| 379 | 20230720 | 124400 | 2482581030 | 6110 | 6110 | 6110 | 6060 | 16 |
| 380 | 20230720 | 124300 | 2482483590 | 6070 | 6070 | 6070 | 6070 | 1 |
| 381 | 20230720 | 124200 | 2482477520 | 6120 | 6110 | 6120 | 6110 | 6 |
| 382 | 20230720 | 124100 | 2482440820 | 6120 | 6090 | 6120 | 6090 | 381 |
| 383 | 20230720 | 124000 | 2480116130 | 6090 | 6090 | 6090 | 6090 | 1 |
| 384 | 20230720 | 123900 | 2480110040 | 6090 | 6090 | 6090 | 6090 | 9 |
| 385 | 20230720 | 123800 | 2480055230 | 6090 | 6070 | 6120 | 6050 | 1715 |
| 386 | 20230720 | 123700 | 2469635930 | 6070 | 6050 | 6070 | 6050 | 379 |
| 387 | 20230720 | 123600 | 2467336920 | 6050 | 6040 | 6050 | 6040 | 330 |
| 388 | 20230720 | 123500 | 2465343530 | 6050 | 6060 | 6060 | 6050 | 380 |
| 389 | 20230720 | 123400 | 2463042070 | 6060 | 6050 | 6060 | 6050 | 585 |
| 390 | 20230720 | 123300 | 2459500470 | 6060 | 6050 | 6060 | 6050 | 381 |
| 391 | 20230720 | 123200 | 2457194830 | 6030 | 6030 | 6030 | 6030 | 3 |
| 392 | 20230720 | 123100 | 2457176740 | 6060 | 6030 | 6060 | 6030 | 2810 |
| 393 | 20230720 | 123000 | 2440177220 | 6030 | 6010 | 6030 | 6010 | 1989 |
| 394 | 20230720 | 122900 | 2428212400 | 6010 | 5990 | 6010 | 5940 | 2922 |
| 395 | 20230720 | 122800 | 2410699810 | 5980 | 5980 | 5980 | 5980 | 2 |
| 396 | 20230720 | 122700 | 2410687850 | 5960 | 5970 | 5970 | 5960 | 2 |
| 397 | 20230720 | 122600 | 2410675920 | 6000 | 6000 | 6000 | 6000 | 200 |
| 398 | 20230720 | 122500 | 2409475920 | 6000 | 6000 | 6000 | 6000 | 0 |
| 399 | 20230720 | 122400 | 2409475920 | 6000 | 6000 | 6000 | 6000 | 33 |
| 400 | 20230720 | 122300 | 2409277920 | 6000 | 5980 | 6000 | 5980 | 340 |
| 401 | 20230720 | 122200 | 2407241990 | 6000 | 6000 | 6000 | 6000 | 0 |
| 402 | 20230720 | 122100 | 2407241990 | 6000 | 6000 | 6000 | 6000 | 0 |
| 403 | 20230720 | 122000 | 2407241990 | 6000 | 5980 | 6000 | 5980 | 10 |
| 404 | 20230720 | 121900 | 2407182110 | 5980 | 5980 | 5980 | 5980 | 9 |
| 405 | 20230720 | 121800 | 2407128290 | 5980 | 5980 | 5980 | 5980 | 0 |
| 406 | 20230720 | 121700 | 2407128290 | 5980 | 5980 | 5980 | 5980 | 183 |
| 407 | 20230720 | 121600 | 2406033950 | 5980 | 5980 | 5980 | 5980 | 49 |
| 408 | 20230720 | 121500 | 2405740930 | 5990 | 5990 | 5990 | 5980 | 182 |
| 409 | 20230720 | 121400 | 2404650760 | 5950 | 5970 | 5970 | 5950 | 1141 |
| 410 | 20230720 | 121300 | 2397850960 | 5990 | 5990 | 5990 | 5990 | 0 |
| 411 | 20230720 | 121200 | 2397850960 | 5990 | 5990 | 5990 | 5990 | 0 |
| 412 | 20230720 | 121100 | 2397850960 | 5990 | 5990 | 5990 | 5990 | 0 |
| 413 | 20230720 | 121000 | 2397850960 | 5990 | 5990 | 5990 | 5990 | 2 |
| 414 | 20230720 | 120900 | 2397838980 | 6000 | 5980 | 6000 | 5960 | 17 |
| 415 | 20230720 | 120800 | 2397737390 | 5970 | 6000 | 6020 | 5970 | 224 |
| 416 | 20230720 | 120700 | 2396396710 | 5990 | 6020 | 6020 | 5980 | 30 |
| 417 | 20230720 | 120600 | 2396216200 | 6020 | 6020 | 6020 | 6020 | 20 |
| 418 | 20230720 | 120500 | 2396095800 | 6020 | 5970 | 6020 | 5970 | 32 |
| 419 | 20230720 | 120400 | 2395903510 | 5970 | 5960 | 5990 | 5960 | 1210 |
| 420 | 20230720 | 120300 | 2388661650 | 5990 | 5990 | 5990 | 5990 | 0 |
| 421 | 20230720 | 120200 | 2388661650 | 5990 | 5990 | 5990 | 5990 | 0 |
| 422 | 20230720 | 120100 | 2388661650 | 5990 | 6000 | 6000 | 5980 | 14 |
| 423 | 20230720 | 120000 | 2388577780 | 5990 | 5990 | 5990 | 5990 | 4 |
| 424 | 20230720 | 115900 | 2388553820 | 5960 | 6000 | 6000 | 5960 | 104 |
| 425 | 20230720 | 115800 | 2387933680 | 6020 | 5970 | 6020 | 5970 | 6 |
| 426 | 20230720 | 115700 | 2387897770 | 5970 | 6010 | 6020 | 5970 | 18 |
| 427 | 20230720 | 115600 | 2387789850 | 6000 | 6020 | 6020 | 6000 | 26 |
| 428 | 20230720 | 115500 | 2387633730 | 6000 | 6020 | 6020 | 6000 | 84 |
| 429 | 20230720 | 115400 | 2387128930 | 5970 | 6020 | 6040 | 5960 | 347 |
| 430 | 20230720 | 115300 | 2385055140 | 6020 | 5970 | 6020 | 5970 | 1539 |
| 431 | 20230720 | 115200 | 2375820280 | 5970 | 5970 | 5980 | 5970 | 78 |
| 432 | 20230720 | 115100 | 2375354240 | 5990 | 5950 | 6000 | 5950 | 1124 |
| 433 | 20230720 | 115000 | 2368632510 | 6000 | 6000 | 6000 | 5950 | 131 |
| 434 | 20230720 | 114900 | 2367846700 | 6000 | 6010 | 6010 | 5950 | 142 |
| 435 | 20230720 | 114800 | 2366998360 | 6020 | 5960 | 6020 | 5960 | 106 |
| 436 | 20230720 | 114700 | 2366361680 | 6000 | 5960 | 6020 | 5950 | 406 |
| 437 | 20230720 | 114600 | 2363938540 | 5960 | 6000 | 6000 | 5960 | 19 |
| 438 | 20230720 | 114500 | 2363825180 | 6010 | 6010 | 6010 | 6010 | 0 |
| 439 | 20230720 | 114400 | 2363825180 | 6010 | 6010 | 6010 | 6010 | 0 |
| 440 | 20230720 | 114300 | 2363825180 | 6010 | 6010 | 6010 | 6010 | 60 |
| 441 | 20230720 | 114200 | 2363464580 | 6000 | 5990 | 6010 | 5990 | 40 |
| 442 | 20230720 | 114100 | 2363224640 | 5990 | 5990 | 5990 | 5990 | 0 |
| 443 | 20230720 | 114000 | 2363224640 | 5990 | 6000 | 6000 | 5990 | 73 |
| 444 | 20230720 | 113900 | 2362786830 | 5970 | 5980 | 5980 | 5950 | 867 |
| 445 | 20230720 | 113800 | 2357610310 | 6010 | 6010 | 6010 | 6010 | 0 |
| 446 | 20230720 | 113700 | 2357610310 | 6010 | 6010 | 6010 | 6010 | 7 |
| 447 | 20230720 | 113600 | 2357568240 | 6020 | 6010 | 6020 | 6010 | 24 |
| 448 | 20230720 | 113500 | 2357423830 | 6020 | 5980 | 6020 | 5980 | 118 |
| 449 | 20230720 | 113400 | 2356713650 | 5990 | 6010 | 6010 | 5990 | 78 |
| 450 | 20230720 | 113300 | 2356245800 | 6020 | 6020 | 6020 | 6020 | 0 |
| 451 | 20230720 | 113200 | 2356245800 | 6020 | 6020 | 6020 | 6020 | 0 |
| 452 | 20230720 | 113100 | 2356245800 | 6020 | 5990 | 6020 | 5990 | 60 |
| 453 | 20230720 | 113000 | 2355886190 | 5990 | 5990 | 5990 | 5990 | 98 |
| 454 | 20230720 | 112900 | 2355299170 | 5980 | 5990 | 5990 | 5980 | 39 |
| 455 | 20230720 | 112800 | 2355065900 | 5990 | 6000 | 6000 | 5990 | 56 |
| 456 | 20230720 | 112700 | 2354730110 | 5990 | 5970 | 6000 | 5970 | 216 |
| 457 | 20230720 | 112600 | 2353436670 | 5970 | 5990 | 5990 | 5970 | 257 |
| 458 | 20230720 | 112500 | 2351902200 | 6000 | 6000 | 6000 | 6000 | 4 |
| 459 | 20230720 | 112400 | 2351878200 | 5970 | 6000 | 6000 | 5970 | 1096 |
| 460 | 20230720 | 112300 | 2345321210 | 6000 | 6000 | 6000 | 5990 | 577 |
| 461 | 20230720 | 112200 | 2341861350 | 5990 | 6000 | 6000 | 5990 | 67 |
| 462 | 20230720 | 112100 | 2341459710 | 5990 | 6040 | 6040 | 5990 | 145 |
| 463 | 20230720 | 112000 | 2340590660 | 6050 | 6010 | 6050 | 5990 | 1356 |
| 464 | 20230720 | 111900 | 2332454210 | 6060 | 6050 | 6060 | 6050 | 24 |
| 465 | 20230720 | 111800 | 2332308890 | 6040 | 6040 | 6040 | 6020 | 63 |
| 466 | 20230720 | 111700 | 2331929350 | 6050 | 6060 | 6060 | 6040 | 79 |
| 467 | 20230720 | 111600 | 2331450860 | 6050 | 6030 | 6050 | 6030 | 37 |
| 468 | 20230720 | 111500 | 2331227510 | 6050 | 6020 | 6050 | 5980 | 6007 |
| 469 | 20230720 | 111400 | 2295144630 | 6020 | 6040 | 6050 | 6020 | 182 |
| 470 | 20230720 | 111300 | 2294046440 | 6040 | 6050 | 6050 | 6020 | 690 |
| 471 | 20230720 | 111200 | 2289882080 | 6050 | 6050 | 6050 | 6050 | 3 |
| 472 | 20230720 | 111100 | 2289863930 | 6050 | 6060 | 6060 | 6040 | 175 |
| 473 | 20230720 | 111000 | 2288804280 | 6090 | 6090 | 6090 | 6090 | 0 |
| 474 | 20230720 | 110900 | 2288804280 | 6090 | 6090 | 6090 | 6090 | 6 |
| 475 | 20230720 | 110800 | 2288767740 | 6110 | 6110 | 6110 | 6110 | 0 |
| 476 | 20230720 | 110700 | 2288767740 | 6110 | 6040 | 6110 | 6040 | 195 |
| 477 | 20230720 | 110600 | 2287582400 | 6060 | 6060 | 6060 | 6030 | 155 |
| 478 | 20230720 | 110500 | 2286643130 | 6060 | 6050 | 6110 | 6030 | 4195 |
| 479 | 20230720 | 110400 | 2261331350 | 6060 | 6070 | 6080 | 6060 | 601 |
| 480 | 20230720 | 110300 | 2257685330 | 6080 | 6060 | 6080 | 6060 | 859 |
| 481 | 20230720 | 110200 | 2252471660 | 6080 | 6080 | 6120 | 6040 | 2099 |
| 482 | 20230720 | 110100 | 2239779300 | 6120 | 6040 | 6120 | 6040 | 1012 |
| 483 | 20230720 | 110000 | 2233614170 | 6040 | 6050 | 6050 | 6040 | 325 |
| 484 | 20230720 | 105900 | 2231651120 | 6050 | 6040 | 6050 | 6040 | 200 |
| 485 | 20230720 | 105800 | 2230442620 | 6040 | 6050 | 6080 | 6040 | 286 |
| 486 | 20230720 | 105700 | 2228712990 | 6090 | 6050 | 6090 | 6030 | 2030 |
| 487 | 20230720 | 105600 | 2216466080 | 6060 | 6070 | 6070 | 6060 | 727 |
| 488 | 20230720 | 105500 | 2212056880 | 6080 | 6080 | 6080 | 6070 | 241 |
| 489 | 20230720 | 105400 | 2210593960 | 6080 | 6080 | 6080 | 6080 | 84 |
| 490 | 20230720 | 105300 | 2210083240 | 6090 | 6070 | 6100 | 6070 | 446 |
| 491 | 20230720 | 105200 | 2207371060 | 6090 | 6090 | 6090 | 6090 | 25 |
| 492 | 20230720 | 105100 | 2207218810 | 6100 | 6100 | 6100 | 6100 | 25 |
| 493 | 20230720 | 105000 | 2207066310 | 6110 | 6100 | 6110 | 6050 | 681 |
| 494 | 20230720 | 104900 | 2202914400 | 6100 | 6130 | 6140 | 6100 | 642 |
| 495 | 20230720 | 104800 | 2198990760 | 6140 | 6120 | 6140 | 6120 | 20 |
| 496 | 20230720 | 104700 | 2198868140 | 6140 | 6140 | 6140 | 6140 | 6 |
| 497 | 20230720 | 104600 | 2198831300 | 6100 | 6150 | 6150 | 6100 | 107 |
| 498 | 20230720 | 104500 | 2198177600 | 6110 | 6110 | 6110 | 6110 | 22 |
| 499 | 20230720 | 104400 | 2198043180 | 6110 | 6150 | 6150 | 6110 | 735 |
| 500 | 20230720 | 104300 | 2193549400 | 6150 | 6130 | 6160 | 6130 | 4015 |
| 501 | 20230720 | 104200 | 2168906370 | 6120 | 6110 | 6120 | 6100 | 1172 |
| 502 | 20230720 | 104100 | 2161744690 | 6110 | 6120 | 6120 | 6100 | 159 |
| 503 | 20230720 | 104000 | 2160773360 | 6120 | 6110 | 6130 | 6110 | 316 |
| 504 | 20230720 | 103900 | 2158838270 | 6130 | 6110 | 6130 | 6110 | 550 |
| 505 | 20230720 | 103800 | 2155468950 | 6110 | 6080 | 6110 | 6080 | 747 |
| 506 | 20230720 | 103700 | 2150920870 | 6070 | 6080 | 6100 | 6020 | 2134 |
| 507 | 20230720 | 103600 | 2138000490 | 6080 | 6080 | 6080 | 6080 | 23 |
| 508 | 20230720 | 103500 | 2137860650 | 6090 | 6090 | 6090 | 6090 | 100 |
| 509 | 20230720 | 103400 | 2137251650 | 6090 | 6060 | 6090 | 6060 | 282 |
| 510 | 20230720 | 103300 | 2135539760 | 6000 | 6060 | 6070 | 6000 | 6584 |
| 511 | 20230720 | 103200 | 2095913140 | 6070 | 6070 | 6090 | 6060 | 1235 |
| 512 | 20230720 | 103100 | 2088415280 | 6080 | 6100 | 6100 | 6080 | 593 |
| 513 | 20230720 | 103000 | 2084809520 | 6100 | 6090 | 6100 | 6080 | 95 |
| 514 | 20230720 | 102900 | 2084230470 | 6090 | 6090 | 6090 | 6090 | 404 |
| 515 | 20230720 | 102800 | 2081770110 | 6090 | 6110 | 6110 | 6090 | 1652 |
| 516 | 20230720 | 102700 | 2071699130 | 6110 | 6120 | 6120 | 6110 | 476 |
| 517 | 20230720 | 102600 | 2068787690 | 6120 | 6130 | 6130 | 6120 | 234 |
| 518 | 20230720 | 102500 | 2067353610 | 6140 | 6110 | 6140 | 6110 | 1078 |
| 519 | 20230720 | 102400 | 2060766970 | 6110 | 6110 | 6110 | 6110 | 109 |
| 520 | 20230720 | 102300 | 2060100980 | 6110 | 6140 | 6140 | 6110 | 84 |
| 521 | 20230720 | 102200 | 2059586420 | 6140 | 6130 | 6140 | 6110 | 121 |
| 522 | 20230720 | 102100 | 2058844020 | 6120 | 6120 | 6120 | 6120 | 41 |
| 523 | 20230720 | 102000 | 2058593100 | 6120 | 6150 | 6150 | 6120 | 1304 |
| 524 | 20230720 | 101900 | 2050588650 | 6140 | 6140 | 6160 | 6140 | 867 |
| 525 | 20230720 | 101800 | 2045259520 | 6150 | 6120 | 6150 | 6120 | 153 |
| 526 | 20230720 | 101700 | 2044320070 | 6120 | 6150 | 6160 | 6110 | 684 |
| 527 | 20230720 | 101600 | 2040119890 | 6140 | 6100 | 6140 | 6100 | 2068 |
| 528 | 20230720 | 101500 | 2027451950 | 6110 | 6110 | 6120 | 6110 | 569 |
| 529 | 20230720 | 101400 | 2023974960 | 6110 | 6100 | 6110 | 6070 | 2314 |
| 530 | 20230720 | 101300 | 2009925180 | 6070 | 6090 | 6100 | 6070 | 1091 |
| 531 | 20230720 | 101200 | 2003273650 | 6090 | 6100 | 6100 | 6060 | 189 |
| 532 | 20230720 | 101100 | 2002127670 | 6100 | 6040 | 6100 | 6040 | 2390 |
| 533 | 20230720 | 101000 | 1987599180 | 6060 | 6060 | 6070 | 6040 | 4435 |
| 534 | 20230720 | 100900 | 1960765740 | 6070 | 6050 | 6070 | 6050 | 723 |
| 535 | 20230720 | 100800 | 1956391490 | 6080 | 6040 | 6080 | 6040 | 1222 |
| 536 | 20230720 | 100700 | 1949010540 | 6040 | 6060 | 6080 | 6040 | 2366 |
| 537 | 20230720 | 100600 | 1934699210 | 6070 | 6110 | 6110 | 6070 | 164 |
| 538 | 20230720 | 100500 | 1933703410 | 6080 | 6090 | 6120 | 6070 | 953 |
| 539 | 20230720 | 100400 | 1927899860 | 6100 | 6150 | 6170 | 6100 | 3785 |
| 540 | 20230720 | 100300 | 1904708410 | 6140 | 6140 | 6180 | 6130 | 908 |
| 541 | 20230720 | 100200 | 1899115630 | 6170 | 6140 | 6190 | 6140 | 7704 |
| 542 | 20230720 | 100100 | 1851608500 | 6140 | 6170 | 6170 | 6130 | 1200 |
| 543 | 20230720 | 100000 | 1844233710 | 6170 | 6150 | 6180 | 6150 | 937 |
| 544 | 20230720 | 095900 | 1838451080 | 6130 | 6120 | 6140 | 6120 | 318 |
| 545 | 20230720 | 095800 | 1836502390 | 6120 | 6130 | 6130 | 6120 | 251 |
| 546 | 20230720 | 095700 | 1834963990 | 6130 | 6130 | 6170 | 6120 | 196 |
| 547 | 20230720 | 095600 | 1833763180 | 6130 | 6150 | 6170 | 6120 | 1395 |
| 548 | 20230720 | 095500 | 1825192430 | 6150 | 6120 | 6150 | 6110 | 1690 |
| 549 | 20230720 | 095400 | 1814844230 | 6130 | 6180 | 6190 | 6130 | 2691 |
| 550 | 20230720 | 095300 | 1798239790 | 6180 | 6120 | 6190 | 6120 | 4854 |
| 551 | 20230720 | 095200 | 1768337880 | 6110 | 6100 | 6110 | 6090 | 604 |
| 552 | 20230720 | 095100 | 1764650480 | 6090 | 6090 | 6120 | 6090 | 1012 |
| 553 | 20230720 | 095000 | 1758478070 | 6100 | 6100 | 6100 | 6050 | 1450 |
| 554 | 20230720 | 094900 | 1749646680 | 6110 | 6040 | 6110 | 6040 | 1658 |
| 555 | 20230720 | 094800 | 1739605420 | 6050 | 6080 | 6080 | 6050 | 1401 |
| 556 | 20230720 | 094700 | 1731123990 | 6070 | 6080 | 6080 | 6070 | 435 |
| 557 | 20230720 | 094600 | 1728483380 | 6060 | 6080 | 6080 | 6060 | 164 |
| 558 | 20230720 | 094500 | 1727488600 | 6080 | 6040 | 6090 | 6040 | 662 |
| 559 | 20230720 | 094400 | 1723488700 | 6040 | 6060 | 6080 | 6040 | 3117 |
| 560 | 20230720 | 094300 | 1704643440 | 6070 | 6100 | 6120 | 6070 | 1752 |
| 561 | 20230720 | 094200 | 1693975660 | 6120 | 6100 | 6120 | 6040 | 5563 |
| 562 | 20230720 | 094100 | 1660158310 | 6120 | 6140 | 6140 | 6080 | 2462 |
| 563 | 20230720 | 094000 | 1645099390 | 6140 | 6060 | 6140 | 6040 | 9707 |
| 564 | 20230720 | 093900 | 1586211050 | 6060 | 6120 | 6120 | 6050 | 7245 |
| 565 | 20230720 | 093800 | 1542193700 | 6130 | 6150 | 6160 | 6110 | 6502 |
| 566 | 20230720 | 093700 | 1502317430 | 6150 | 6220 | 6240 | 6110 | 21741 |
| 567 | 20230720 | 093600 | 1368469820 | 6220 | 6100 | 6280 | 6080 | 36733 |
| 568 | 20230720 | 093500 | 1141204650 | 6100 | 6060 | 6100 | 6060 | 3806 |
| 569 | 20230720 | 093400 | 1118053140 | 6040 | 6040 | 6060 | 6030 | 4169 |
| 570 | 20230720 | 093300 | 1092867780 | 6030 | 6000 | 6030 | 6000 | 1426 |
| 571 | 20230720 | 093200 | 1084288220 | 6000 | 6010 | 6040 | 5980 | 6120 |
| 572 | 20230720 | 093100 | 1047499380 | 6010 | 6010 | 6050 | 5970 | 6348 |
| 573 | 20230720 | 093000 | 1009382790 | 6010 | 5920 | 6010 | 5890 | 8272 |
| 574 | 20230720 | 092900 | 959861020 | 5920 | 5910 | 5930 | 5890 | 4538 |
| 575 | 20230720 | 092800 | 933065340 | 5930 | 5950 | 5950 | 5860 | 9810 |
| 576 | 20230720 | 092700 | 875107400 | 5960 | 5980 | 5990 | 5950 | 5465 |
| 577 | 20230720 | 092600 | 842470670 | 5980 | 6100 | 6120 | 5950 | 21368 |
| 578 | 20230720 | 092500 | 714044630 | 6120 | 6110 | 6120 | 6000 | 28152 |
| 579 | 20230720 | 092400 | 543129550 | 6120 | 6120 | 6120 | 6120 | 0 |
| 580 | 20230720 | 092300 | 543129550 | 6120 | 6020 | 6120 | 6020 | 8109 |
| 581 | 20230720 | 092200 | 493807710 | 6020 | 5950 | 6020 | 5950 | 2850 |
| 582 | 20230720 | 092100 | 476748720 | 5950 | 5920 | 5960 | 5920 | 4091 |
| 583 | 20230720 | 092000 | 452472520 | 5920 | 5910 | 5920 | 5900 | 2528 |
| 584 | 20230720 | 091900 | 437554570 | 5910 | 5930 | 5940 | 5910 | 1327 |
| 585 | 20230720 | 091800 | 429693100 | 5920 | 5970 | 6050 | 5910 | 3051 |
| 586 | 20230720 | 091700 | 411576180 | 6000 | 5900 | 6120 | 5900 | 15267 |
| 587 | 20230720 | 091600 | 320280940 | 5890 | 5920 | 5940 | 5840 | 6918 |
| 588 | 20230720 | 091500 | 279580130 | 5900 | 5910 | 5940 | 5810 | 6192 |
| 589 | 20230720 | 091400 | 243094980 | 5910 | 5920 | 5920 | 5910 | 1979 |
| 590 | 20230720 | 091300 | 231381170 | 5920 | 5960 | 5980 | 5900 | 9811 |
| 591 | 20230720 | 091200 | 173008370 | 5960 | 5840 | 5960 | 5840 | 5107 |
| 592 | 20230720 | 091100 | 142718360 | 5840 | 5780 | 6020 | 5780 | 12266 |
| 593 | 20230720 | 091000 | 70604640 | 5770 | 5750 | 5770 | 5740 | 607 |
| 594 | 20230720 | 090900 | 67102600 | 5750 | 5760 | 5760 | 5720 | 300 |
| 595 | 20230720 | 090800 | 65376070 | 5760 | 5740 | 5760 | 5740 | 304 |
| 596 | 20230720 | 090700 | 63626240 | 5760 | 5730 | 5760 | 5730 | 1108 |
| 597 | 20230720 | 090600 | 57252370 | 5730 | 5700 | 5770 | 5690 | 1884 |
| 598 | 20230720 | 090500 | 46445070 | 5690 | 5730 | 5750 | 5610 | 1484 |
| 599 | 20230720 | 090400 | 37980970 | 5720 | 5740 | 5740 | 5720 | 4 |
| 600 | 20230720 | 090300 | 37958040 | 5740 | 5820 | 5820 | 5740 | 1667 |
| 601 | 20230720 | 090200 | 28291060 | 5820 | 5650 | 5830 | 5650 | 2865 |
| 602 | 20230720 | 090100 | 11871710 | 5640 | 5600 | 5640 | 5600 | 1397 |
| 603 | 20230720 | 090000 | 4043910 | 5600 | 5570 | 5600 | 5570 | 726 |