30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 190400 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 5287 |
| 3 | 20230717 | 190300 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 4 | 20230717 | 190200 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 5 | 20230717 | 190100 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 6 | 20230717 | 190000 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 7 | 20230717 | 185900 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 8 | 20230717 | 185800 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 9 | 20230717 | 185700 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 10 | 20230717 | 185600 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 11 | 20230717 | 185500 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 12 | 20230717 | 185400 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 13 | 20230717 | 185300 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 14 | 20230717 | 185200 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 15 | 20230717 | 185100 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 16 | 20230717 | 185000 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 17 | 20230717 | 184900 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 18 | 20230717 | 184800 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 19 | 20230717 | 184700 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 20 | 20230717 | 184600 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 21 | 20230717 | 184500 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 22 | 20230717 | 184400 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 23 | 20230717 | 184300 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 24 | 20230717 | 184200 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 25 | 20230717 | 184100 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 26 | 20230717 | 184000 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 27 | 20230717 | 183900 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 28 | 20230717 | 183800 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 29 | 20230717 | 183700 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 30 | 20230717 | 183600 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 31 | 20230717 | 183500 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 32 | 20230717 | 183400 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 5287 |
| 33 | 20230717 | 183300 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 34 | 20230717 | 183200 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 35 | 20230717 | 183100 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 36 | 20230717 | 183000 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 37 | 20230717 | 182900 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 38 | 20230717 | 182800 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 39 | 20230717 | 182700 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 40 | 20230717 | 182600 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 41 | 20230717 | 182500 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 42 | 20230717 | 182400 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 43 | 20230717 | 182300 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 44 | 20230717 | 182200 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 45 | 20230717 | 182100 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 46 | 20230717 | 182000 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 47 | 20230717 | 181900 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 48 | 20230717 | 181800 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 49 | 20230717 | 181700 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 50 | 20230717 | 181600 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 51 | 20230717 | 181500 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 52 | 20230717 | 181400 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 53 | 20230717 | 181300 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 54 | 20230717 | 181200 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 55 | 20230717 | 181100 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 56 | 20230717 | 181000 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 57 | 20230717 | 180900 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 58 | 20230717 | 180800 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 59 | 20230717 | 180700 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 60 | 20230717 | 180600 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 61 | 20230717 | 180500 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 62 | 20230717 | 180400 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 5287 |
| 63 | 20230717 | 180300 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 64 | 20230717 | 180200 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 65 | 20230717 | 180100 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 66 | 20230717 | 180000 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 67 | 20230717 | 175900 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 68 | 20230717 | 175800 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 69 | 20230717 | 175700 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 70 | 20230717 | 175600 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 71 | 20230717 | 175500 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 72 | 20230717 | 175400 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 73 | 20230717 | 175300 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 74 | 20230717 | 175200 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 75 | 20230717 | 175100 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 76 | 20230717 | 175000 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 77 | 20230717 | 174900 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 78 | 20230717 | 174800 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 79 | 20230717 | 174700 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 80 | 20230717 | 174600 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 81 | 20230717 | 174500 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 82 | 20230717 | 174400 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 83 | 20230717 | 174300 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 84 | 20230717 | 174200 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 85 | 20230717 | 174100 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 86 | 20230717 | 174000 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 87 | 20230717 | 173900 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 88 | 20230717 | 173800 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 89 | 20230717 | 173700 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 90 | 20230717 | 173600 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 91 | 20230717 | 173500 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 92 | 20230717 | 173400 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 5287 |
| 93 | 20230717 | 173300 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 94 | 20230717 | 173200 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 95 | 20230717 | 173100 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 96 | 20230717 | 173000 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 97 | 20230717 | 172900 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 98 | 20230717 | 172800 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 99 | 20230717 | 172700 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 100 | 20230717 | 172600 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 101 | 20230717 | 172500 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 102 | 20230717 | 172400 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 103 | 20230717 | 172300 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 104 | 20230717 | 172200 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 105 | 20230717 | 172100 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 106 | 20230717 | 172000 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 107 | 20230717 | 171900 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 108 | 20230717 | 171800 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 109 | 20230717 | 171700 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 110 | 20230717 | 171600 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 111 | 20230717 | 171500 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 112 | 20230717 | 171400 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 113 | 20230717 | 171300 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 114 | 20230717 | 171200 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 115 | 20230717 | 171100 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 116 | 20230717 | 171000 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 117 | 20230717 | 170900 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 118 | 20230717 | 170800 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 119 | 20230717 | 170700 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 120 | 20230717 | 170600 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 121 | 20230717 | 170500 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 122 | 20230717 | 170400 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 5287 |
| 123 | 20230717 | 170300 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 124 | 20230717 | 170200 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 125 | 20230717 | 170100 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 126 | 20230717 | 170000 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 127 | 20230717 | 165900 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 128 | 20230717 | 165800 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 129 | 20230717 | 165700 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 130 | 20230717 | 165600 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 131 | 20230717 | 165500 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 132 | 20230717 | 165400 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 133 | 20230717 | 165300 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 134 | 20230717 | 165200 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 135 | 20230717 | 165100 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 136 | 20230717 | 165000 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 137 | 20230717 | 164900 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 138 | 20230717 | 164800 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 139 | 20230717 | 164700 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 140 | 20230717 | 164600 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 141 | 20230717 | 164500 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 142 | 20230717 | 164400 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 143 | 20230717 | 164300 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 144 | 20230717 | 164200 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 145 | 20230717 | 164100 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 146 | 20230717 | 164000 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 147 | 20230717 | 163900 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 148 | 20230717 | 163800 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 149 | 20230717 | 163700 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 150 | 20230717 | 163600 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 151 | 20230717 | 163500 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 152 | 20230717 | 163400 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 5287 |
| 153 | 20230717 | 163300 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 154 | 20230717 | 163200 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 155 | 20230717 | 163100 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 156 | 20230717 | 163000 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 157 | 20230717 | 162900 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 158 | 20230717 | 162800 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 159 | 20230717 | 162700 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 160 | 20230717 | 162600 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 161 | 20230717 | 162500 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 162 | 20230717 | 162400 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 163 | 20230717 | 162300 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 164 | 20230717 | 162200 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 165 | 20230717 | 162100 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 166 | 20230717 | 162000 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 167 | 20230717 | 161900 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 168 | 20230717 | 161800 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 169 | 20230717 | 161700 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 170 | 20230717 | 161600 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 171 | 20230717 | 161500 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 172 | 20230717 | 161400 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 173 | 20230717 | 161300 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 174 | 20230717 | 161200 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 175 | 20230717 | 161100 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 176 | 20230717 | 161000 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 177 | 20230717 | 160900 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 178 | 20230717 | 160800 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 179 | 20230717 | 160700 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 180 | 20230717 | 160600 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 181 | 20230717 | 160500 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 182 | 20230717 | 160400 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 5287 |
| 183 | 20230717 | 160300 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 184 | 20230717 | 160200 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 185 | 20230717 | 160100 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 186 | 20230717 | 160000 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 187 | 20230717 | 155900 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 188 | 20230717 | 155800 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 189 | 20230717 | 155700 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 190 | 20230717 | 155600 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 191 | 20230717 | 155500 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 192 | 20230717 | 155400 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 193 | 20230717 | 155300 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 194 | 20230717 | 155200 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 195 | 20230717 | 155100 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 196 | 20230717 | 155000 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 197 | 20230717 | 154900 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 198 | 20230717 | 154800 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 199 | 20230717 | 154700 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 200 | 20230717 | 154600 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 201 | 20230717 | 154500 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 202 | 20230717 | 154400 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 203 | 20230717 | 154300 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 204 | 20230717 | 154200 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 205 | 20230717 | 154100 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 206 | 20230717 | 154000 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 207 | 20230717 | 153900 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 208 | 20230717 | 153800 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 209 | 20230717 | 153700 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 210 | 20230717 | 153600 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 211 | 20230717 | 153500 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 212 | 20230717 | 153400 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 5287 |
| 213 | 20230717 | 153300 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 214 | 20230717 | 153200 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 215 | 20230717 | 153100 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 0 |
| 216 | 20230717 | 153000 | 7826680400 | 8590 | 8590 | 8590 | 8590 | 5287 |
| 217 | 20230717 | 152900 | 7781265070 | 8580 | 8580 | 8580 | 8580 | 0 |
| 218 | 20230717 | 152800 | 7781265070 | 8580 | 8580 | 8580 | 8580 | 0 |
| 219 | 20230717 | 152700 | 7781265070 | 8580 | 8580 | 8580 | 8580 | 0 |
| 220 | 20230717 | 152600 | 7781265070 | 8580 | 8580 | 8580 | 8580 | 0 |
| 221 | 20230717 | 152500 | 7781265070 | 8580 | 8580 | 8580 | 8580 | 0 |
| 222 | 20230717 | 152400 | 7781265070 | 8580 | 8580 | 8580 | 8580 | 0 |
| 223 | 20230717 | 152300 | 7781265070 | 8580 | 8580 | 8580 | 8580 | 0 |
| 224 | 20230717 | 152200 | 7781265070 | 8580 | 8580 | 8580 | 8580 | 0 |
| 225 | 20230717 | 152100 | 7781265070 | 8580 | 8580 | 8580 | 8580 | 0 |
| 226 | 20230717 | 152000 | 7781265070 | 8580 | 8580 | 8580 | 8580 | 0 |
| 227 | 20230717 | 151900 | 7781265070 | 8580 | 8580 | 8590 | 8550 | 567 |
| 228 | 20230717 | 151800 | 7776402150 | 8580 | 8550 | 8590 | 8540 | 3121 |
| 229 | 20230717 | 151700 | 7749684400 | 8570 | 8570 | 8570 | 8560 | 976 |
| 230 | 20230717 | 151600 | 7741323150 | 8570 | 8550 | 8570 | 8550 | 33 |
| 231 | 20230717 | 151500 | 7741040840 | 8550 | 8580 | 8580 | 8550 | 2501 |
| 232 | 20230717 | 151400 | 7719644840 | 8580 | 8550 | 8580 | 8550 | 497 |
| 233 | 20230717 | 151300 | 7715387350 | 8550 | 8580 | 8580 | 8550 | 253 |
| 234 | 20230717 | 151200 | 7713216800 | 8580 | 8570 | 8580 | 8550 | 297 |
| 235 | 20230717 | 151100 | 7710675650 | 8580 | 8530 | 8580 | 8530 | 2254 |
| 236 | 20230717 | 151000 | 7691393150 | 8530 | 8540 | 8540 | 8520 | 3077 |
| 237 | 20230717 | 150900 | 7665146090 | 8540 | 8550 | 8580 | 8540 | 2041 |
| 238 | 20230717 | 150800 | 7647714450 | 8540 | 8550 | 8560 | 8540 | 1591 |
| 239 | 20230717 | 150700 | 7634117290 | 8550 | 8600 | 8600 | 8550 | 647 |
| 240 | 20230717 | 150600 | 7628572790 | 8600 | 8610 | 8610 | 8600 | 126 |
| 241 | 20230717 | 150500 | 7627489120 | 8610 | 8610 | 8610 | 8610 | 322 |
| 242 | 20230717 | 150400 | 7624716700 | 8620 | 8610 | 8620 | 8610 | 331 |
| 243 | 20230717 | 150300 | 7621863980 | 8620 | 8600 | 8620 | 8600 | 2412 |
| 244 | 20230717 | 150200 | 7601077560 | 8600 | 8610 | 8610 | 8600 | 356 |
| 245 | 20230717 | 150100 | 7598013460 | 8600 | 8600 | 8600 | 8600 | 1024 |
| 246 | 20230717 | 150000 | 7589207060 | 8600 | 8590 | 8600 | 8570 | 59 |
| 247 | 20230717 | 145900 | 7588699710 | 8570 | 8570 | 8580 | 8560 | 454 |
| 248 | 20230717 | 145800 | 7584804840 | 8550 | 8550 | 8580 | 8550 | 681 |
| 249 | 20230717 | 145700 | 7578975500 | 8550 | 8580 | 8580 | 8550 | 397 |
| 250 | 20230717 | 145600 | 7575579080 | 8590 | 8590 | 8600 | 8540 | 5976 |
| 251 | 20230717 | 145500 | 7524421740 | 8590 | 8610 | 8630 | 8590 | 74 |
| 252 | 20230717 | 145400 | 7523785900 | 8610 | 8600 | 8610 | 8600 | 1329 |
| 253 | 20230717 | 145300 | 7512355200 | 8610 | 8580 | 8610 | 8580 | 1183 |
| 254 | 20230717 | 145200 | 7502202420 | 8580 | 8640 | 8640 | 8580 | 1628 |
| 255 | 20230717 | 145100 | 7488212720 | 8640 | 8620 | 8640 | 8600 | 1768 |
| 256 | 20230717 | 145000 | 7472999310 | 8620 | 8630 | 8630 | 8610 | 1070 |
| 257 | 20230717 | 144900 | 7463779400 | 8630 | 8620 | 8630 | 8620 | 1001 |
| 258 | 20230717 | 144800 | 7455150370 | 8620 | 8620 | 8620 | 8610 | 3111 |
| 259 | 20230717 | 144700 | 7428339580 | 8620 | 8630 | 8630 | 8620 | 1576 |
| 260 | 20230717 | 144600 | 7414753460 | 8620 | 8640 | 8650 | 8620 | 2483 |
| 261 | 20230717 | 144500 | 7393327790 | 8640 | 8660 | 8660 | 8640 | 968 |
| 262 | 20230717 | 144400 | 7384954620 | 8660 | 8660 | 8660 | 8660 | 2081 |
| 263 | 20230717 | 144300 | 7366933160 | 8660 | 8670 | 8670 | 8660 | 684 |
| 264 | 20230717 | 144200 | 7361008880 | 8680 | 8700 | 8700 | 8680 | 673 |
| 265 | 20230717 | 144100 | 7355165780 | 8690 | 8680 | 8700 | 8680 | 653 |
| 266 | 20230717 | 144000 | 7349493570 | 8680 | 8650 | 8680 | 8650 | 43 |
| 267 | 20230717 | 143900 | 7349121020 | 8640 | 8640 | 8640 | 8640 | 765 |
| 268 | 20230717 | 143800 | 7342511420 | 8650 | 8670 | 8670 | 8650 | 209 |
| 269 | 20230717 | 143700 | 7340703550 | 8680 | 8680 | 8680 | 8680 | 112 |
| 270 | 20230717 | 143600 | 7339731390 | 8690 | 8690 | 8690 | 8690 | 0 |
| 271 | 20230717 | 143500 | 7339731390 | 8690 | 8700 | 8700 | 8690 | 579 |
| 272 | 20230717 | 143400 | 7334699870 | 8710 | 8690 | 8710 | 8690 | 58 |
| 273 | 20230717 | 143300 | 7334194710 | 8690 | 8710 | 8710 | 8690 | 16 |
| 274 | 20230717 | 143200 | 7334055650 | 8690 | 8700 | 8700 | 8690 | 890 |
| 275 | 20230717 | 143100 | 7326319020 | 8700 | 8700 | 8700 | 8690 | 1108 |
| 276 | 20230717 | 143000 | 7316680680 | 8690 | 8690 | 8690 | 8690 | 64 |
| 277 | 20230717 | 142900 | 7316124520 | 8690 | 8690 | 8700 | 8690 | 67 |
| 278 | 20230717 | 142800 | 7315541920 | 8640 | 8660 | 8670 | 8640 | 1414 |
| 279 | 20230717 | 142700 | 7303312050 | 8660 | 8670 | 8670 | 8660 | 898 |
| 280 | 20230717 | 142600 | 7295534620 | 8660 | 8680 | 8680 | 8660 | 1753 |
| 281 | 20230717 | 142500 | 7280337820 | 8680 | 8680 | 8680 | 8680 | 20 |
| 282 | 20230717 | 142400 | 7280164220 | 8680 | 8700 | 8700 | 8680 | 102 |
| 283 | 20230717 | 142300 | 7279278820 | 8700 | 8700 | 8700 | 8690 | 305 |
| 284 | 20230717 | 142200 | 7276626570 | 8700 | 8700 | 8700 | 8700 | 98 |
| 285 | 20230717 | 142100 | 7275773970 | 8700 | 8680 | 8700 | 8680 | 292 |
| 286 | 20230717 | 142000 | 7273238990 | 8680 | 8690 | 8690 | 8680 | 97 |
| 287 | 20230717 | 141900 | 7272396130 | 8690 | 8680 | 8690 | 8680 | 17 |
| 288 | 20230717 | 141800 | 7272248460 | 8700 | 8720 | 8730 | 8680 | 1706 |
| 289 | 20230717 | 141700 | 7257416150 | 8720 | 8720 | 8720 | 8700 | 1149 |
| 290 | 20230717 | 141600 | 7247412890 | 8720 | 8710 | 8720 | 8710 | 94 |
| 291 | 20230717 | 141500 | 7246594100 | 8720 | 8720 | 8720 | 8720 | 15 |
| 292 | 20230717 | 141400 | 7246463300 | 8720 | 8720 | 8720 | 8710 | 40 |
| 293 | 20230717 | 141300 | 7246114800 | 8710 | 8700 | 8720 | 8700 | 77 |
| 294 | 20230717 | 141200 | 7245444170 | 8700 | 8720 | 8720 | 8700 | 214 |
| 295 | 20230717 | 141100 | 7243580990 | 8720 | 8720 | 8720 | 8720 | 43 |
| 296 | 20230717 | 141000 | 7243206030 | 8700 | 8710 | 8710 | 8700 | 721 |
| 297 | 20230717 | 140900 | 7236929170 | 8710 | 8710 | 8710 | 8700 | 644 |
| 298 | 20230717 | 140800 | 7231323530 | 8740 | 8740 | 8740 | 8740 | 39 |
| 299 | 20230717 | 140700 | 7230982670 | 8700 | 8760 | 8770 | 8700 | 1231 |
| 300 | 20230717 | 140600 | 7220222490 | 8760 | 8760 | 8770 | 8760 | 683 |
| 301 | 20230717 | 140500 | 7214236110 | 8750 | 8800 | 8800 | 8750 | 1484 |
| 302 | 20230717 | 140400 | 7201226380 | 8800 | 8790 | 8810 | 8750 | 8197 |
| 303 | 20230717 | 140300 | 7129091000 | 8790 | 8720 | 8790 | 8720 | 5640 |
| 304 | 20230717 | 140200 | 7079712760 | 8720 | 8720 | 8720 | 8720 | 0 |
| 305 | 20230717 | 140100 | 7079712760 | 8720 | 8720 | 8720 | 8720 | 30 |
| 306 | 20230717 | 140000 | 7079451160 | 8720 | 8690 | 8730 | 8690 | 2012 |
| 307 | 20230717 | 135900 | 7061889900 | 8720 | 8710 | 8720 | 8710 | 43 |
| 308 | 20230717 | 135800 | 7061514950 | 8690 | 8700 | 8720 | 8690 | 371 |
| 309 | 20230717 | 135700 | 7058287240 | 8700 | 8690 | 8700 | 8690 | 284 |
| 310 | 20230717 | 135600 | 7055818120 | 8690 | 8700 | 8700 | 8690 | 675 |
| 311 | 20230717 | 135500 | 7049945630 | 8700 | 8710 | 8710 | 8700 | 207 |
| 312 | 20230717 | 135400 | 7048144180 | 8700 | 8710 | 8710 | 8700 | 259 |
| 313 | 20230717 | 135300 | 7045890760 | 8710 | 8700 | 8710 | 8700 | 353 |
| 314 | 20230717 | 135200 | 7042819160 | 8700 | 8720 | 8720 | 8700 | 715 |
| 315 | 20230717 | 135100 | 7036593160 | 8720 | 8710 | 8720 | 8710 | 30 |
| 316 | 20230717 | 135000 | 7036331820 | 8710 | 8710 | 8710 | 8710 | 60 |
| 317 | 20230717 | 134900 | 7035809220 | 8710 | 8720 | 8720 | 8710 | 548 |
| 318 | 20230717 | 134800 | 7031035970 | 8720 | 8720 | 8720 | 8710 | 264 |
| 319 | 20230717 | 134700 | 7028733980 | 8720 | 8720 | 8720 | 8720 | 230 |
| 320 | 20230717 | 134600 | 7026728380 | 8720 | 8690 | 8720 | 8690 | 530 |
| 321 | 20230717 | 134500 | 7022116630 | 8690 | 8710 | 8710 | 8690 | 106 |
| 322 | 20230717 | 134400 | 7021195370 | 8690 | 8690 | 8690 | 8690 | 0 |
| 323 | 20230717 | 134300 | 7021195370 | 8690 | 8700 | 8700 | 8690 | 1814 |
| 324 | 20230717 | 134200 | 7005429520 | 8700 | 8710 | 8710 | 8700 | 201 |
| 325 | 20230717 | 134100 | 7003678820 | 8700 | 8700 | 8700 | 8700 | 20 |
| 326 | 20230717 | 134000 | 7003504820 | 8700 | 8700 | 8700 | 8700 | 658 |
| 327 | 20230717 | 133900 | 6997780220 | 8690 | 8690 | 8690 | 8690 | 10 |
| 328 | 20230717 | 133800 | 6997693320 | 8690 | 8690 | 8720 | 8690 | 704 |
| 329 | 20230717 | 133700 | 6991574150 | 8690 | 8700 | 8700 | 8690 | 846 |
| 330 | 20230717 | 133600 | 6984215060 | 8700 | 8740 | 8740 | 8690 | 492 |
| 331 | 20230717 | 133500 | 6979929680 | 8750 | 8700 | 8750 | 8700 | 1107 |
| 332 | 20230717 | 133400 | 6970258680 | 8690 | 8720 | 8730 | 8690 | 773 |
| 333 | 20230717 | 133300 | 6963531850 | 8730 | 8720 | 8740 | 8720 | 816 |
| 334 | 20230717 | 133200 | 6956406390 | 8720 | 8700 | 8720 | 8700 | 3579 |
| 335 | 20230717 | 133100 | 6925261110 | 8700 | 8690 | 8700 | 8690 | 490 |
| 336 | 20230717 | 133000 | 6920999560 | 8690 | 8680 | 8690 | 8680 | 111 |
| 337 | 20230717 | 132900 | 6920035980 | 8680 | 8680 | 8680 | 8680 | 56 |
| 338 | 20230717 | 132800 | 6919549900 | 8690 | 8680 | 8690 | 8680 | 209 |
| 339 | 20230717 | 132700 | 6917735770 | 8700 | 8700 | 8700 | 8690 | 909 |
| 340 | 20230717 | 132600 | 6909830470 | 8690 | 8690 | 8690 | 8690 | 333 |
| 341 | 20230717 | 132500 | 6906936700 | 8690 | 8700 | 8700 | 8680 | 908 |
| 342 | 20230717 | 132400 | 6899051440 | 8700 | 8690 | 8700 | 8690 | 8708 |
| 343 | 20230717 | 132300 | 6823296940 | 8660 | 8680 | 8690 | 8660 | 3186 |
| 344 | 20230717 | 132200 | 6795670990 | 8690 | 8690 | 8690 | 8690 | 274 |
| 345 | 20230717 | 132100 | 6793289930 | 8690 | 8680 | 8700 | 8680 | 1813 |
| 346 | 20230717 | 132000 | 6777524150 | 8660 | 8660 | 8660 | 8660 | 284 |
| 347 | 20230717 | 131900 | 6775064710 | 8660 | 8660 | 8660 | 8660 | 58 |
| 348 | 20230717 | 131800 | 6774562430 | 8670 | 8660 | 8670 | 8650 | 647 |
| 349 | 20230717 | 131700 | 6768956270 | 8660 | 8660 | 8660 | 8660 | 258 |
| 350 | 20230717 | 131600 | 6766721990 | 8660 | 8670 | 8670 | 8660 | 232 |
| 351 | 20230717 | 131500 | 6764710560 | 8670 | 8670 | 8670 | 8670 | 161 |
| 352 | 20230717 | 131400 | 6763314690 | 8670 | 8660 | 8670 | 8660 | 811 |
| 353 | 20230717 | 131300 | 6756290330 | 8660 | 8660 | 8660 | 8660 | 447 |
| 354 | 20230717 | 131200 | 6752419310 | 8660 | 8660 | 8660 | 8660 | 1 |
| 355 | 20230717 | 131100 | 6752410650 | 8660 | 8660 | 8660 | 8660 | 100 |
| 356 | 20230717 | 131000 | 6751544650 | 8650 | 8680 | 8680 | 8650 | 1408 |
| 357 | 20230717 | 130900 | 6739343760 | 8680 | 8680 | 8680 | 8680 | 62 |
| 358 | 20230717 | 130800 | 6738805600 | 8680 | 8680 | 8680 | 8680 | 10 |
| 359 | 20230717 | 130700 | 6738718800 | 8690 | 8690 | 8700 | 8680 | 433 |
| 360 | 20230717 | 130600 | 6734956630 | 8700 | 8690 | 8710 | 8690 | 523 |
| 361 | 20230717 | 130500 | 6730406040 | 8680 | 8690 | 8700 | 8670 | 428 |
| 362 | 20230717 | 130400 | 6726684530 | 8670 | 8650 | 8670 | 8650 | 186 |
| 363 | 20230717 | 130300 | 6725071970 | 8630 | 8640 | 8640 | 8630 | 941 |
| 364 | 20230717 | 130200 | 6716950800 | 8630 | 8640 | 8640 | 8630 | 774 |
| 365 | 20230717 | 130100 | 6710269380 | 8630 | 8630 | 8630 | 8630 | 453 |
| 366 | 20230717 | 130000 | 6706359990 | 8630 | 8640 | 8640 | 8630 | 407 |
| 367 | 20230717 | 125900 | 6702844620 | 8640 | 8640 | 8640 | 8640 | 0 |
| 368 | 20230717 | 125800 | 6702844620 | 8640 | 8640 | 8640 | 8640 | 1014 |
| 369 | 20230717 | 125700 | 6694083660 | 8640 | 8640 | 8640 | 8640 | 61 |
| 370 | 20230717 | 125600 | 6693556620 | 8640 | 8650 | 8650 | 8640 | 1326 |
| 371 | 20230717 | 125500 | 6682092680 | 8650 | 8690 | 8690 | 8650 | 651 |
| 372 | 20230717 | 125400 | 6676449480 | 8650 | 8670 | 8680 | 8650 | 171 |
| 373 | 20230717 | 125300 | 6674965920 | 8640 | 8660 | 8660 | 8640 | 1236 |
| 374 | 20230717 | 125200 | 6664277800 | 8660 | 8660 | 8660 | 8650 | 814 |
| 375 | 20230717 | 125100 | 6657236330 | 8660 | 8660 | 8700 | 8660 | 774 |
| 376 | 20230717 | 125000 | 6650533140 | 8660 | 8670 | 8670 | 8660 | 344 |
| 377 | 20230717 | 124900 | 6647553250 | 8670 | 8700 | 8700 | 8670 | 40 |
| 378 | 20230717 | 124800 | 6647206050 | 8700 | 8720 | 8720 | 8670 | 510 |
| 379 | 20230717 | 124700 | 6642765900 | 8720 | 8690 | 8720 | 8690 | 199 |
| 380 | 20230717 | 124600 | 6641035460 | 8690 | 8690 | 8690 | 8690 | 153 |
| 381 | 20230717 | 124500 | 6639705890 | 8690 | 8690 | 8690 | 8690 | 246 |
| 382 | 20230717 | 124400 | 6637568150 | 8670 | 8680 | 8680 | 8670 | 300 |
| 383 | 20230717 | 124300 | 6634966830 | 8670 | 8660 | 8670 | 8660 | 61 |
| 384 | 20230717 | 124200 | 6634438530 | 8660 | 8690 | 8690 | 8660 | 415 |
| 385 | 20230717 | 124100 | 6630838350 | 8690 | 8680 | 8690 | 8680 | 217 |
| 386 | 20230717 | 124000 | 6628952860 | 8690 | 8690 | 8690 | 8650 | 236 |
| 387 | 20230717 | 123900 | 6626902380 | 8690 | 8690 | 8690 | 8680 | 341 |
| 388 | 20230717 | 123800 | 6623939240 | 8690 | 8690 | 8690 | 8690 | 77 |
| 389 | 20230717 | 123700 | 6623270110 | 8650 | 8650 | 8650 | 8650 | 0 |
| 390 | 20230717 | 123600 | 6623270110 | 8650 | 8670 | 8680 | 8650 | 1094 |
| 391 | 20230717 | 123500 | 6613804200 | 8650 | 8670 | 8670 | 8650 | 65 |
| 392 | 20230717 | 123400 | 6613240950 | 8670 | 8680 | 8680 | 8660 | 250 |
| 393 | 20230717 | 123300 | 6611074260 | 8660 | 8680 | 8700 | 8660 | 369 |
| 394 | 20230717 | 123200 | 6607866580 | 8680 | 8660 | 8680 | 8640 | 1290 |
| 395 | 20230717 | 123100 | 6596693940 | 8640 | 8650 | 8650 | 8640 | 702 |
| 396 | 20230717 | 123000 | 6590628570 | 8650 | 8650 | 8650 | 8650 | 1 |
| 397 | 20230717 | 122900 | 6590619920 | 8640 | 8650 | 8650 | 8640 | 889 |
| 398 | 20230717 | 122800 | 6582938370 | 8640 | 8650 | 8650 | 8640 | 2390 |
| 399 | 20230717 | 122700 | 6562275280 | 8680 | 8650 | 8680 | 8650 | 63 |
| 400 | 20230717 | 122600 | 6561730000 | 8680 | 8690 | 8690 | 8650 | 214 |
| 401 | 20230717 | 122500 | 6559878040 | 8650 | 8660 | 8690 | 8650 | 966 |
| 402 | 20230717 | 122400 | 6551514310 | 8690 | 8680 | 8690 | 8660 | 229 |
| 403 | 20230717 | 122300 | 6549530850 | 8680 | 8680 | 8680 | 8650 | 409 |
| 404 | 20230717 | 122200 | 6545982440 | 8650 | 8670 | 8670 | 8650 | 1329 |
| 405 | 20230717 | 122100 | 6534477790 | 8670 | 8680 | 8680 | 8670 | 372 |
| 406 | 20230717 | 122000 | 6531249140 | 8680 | 8690 | 8690 | 8680 | 427 |
| 407 | 20230717 | 121900 | 6527540310 | 8690 | 8700 | 8700 | 8690 | 426 |
| 408 | 20230717 | 121800 | 6523838060 | 8700 | 8710 | 8710 | 8700 | 361 |
| 409 | 20230717 | 121700 | 6520697310 | 8710 | 8730 | 8730 | 8710 | 243 |
| 410 | 20230717 | 121600 | 6518578750 | 8720 | 8720 | 8720 | 8720 | 70 |
| 411 | 20230717 | 121500 | 6517968350 | 8720 | 8740 | 8740 | 8720 | 463 |
| 412 | 20230717 | 121400 | 6513930350 | 8740 | 8750 | 8750 | 8730 | 185 |
| 413 | 20230717 | 121300 | 6512313310 | 8740 | 8740 | 8750 | 8740 | 662 |
| 414 | 20230717 | 121200 | 6506525560 | 8740 | 8700 | 8750 | 8690 | 2160 |
| 415 | 20230717 | 121100 | 6487730180 | 8700 | 8720 | 8720 | 8700 | 152 |
| 416 | 20230717 | 121000 | 6486406360 | 8750 | 8710 | 8750 | 8710 | 325 |
| 417 | 20230717 | 120900 | 6483570120 | 8720 | 8730 | 8730 | 8720 | 543 |
| 418 | 20230717 | 120800 | 6478831250 | 8740 | 8740 | 8740 | 8730 | 1061 |
| 419 | 20230717 | 120700 | 6469566970 | 8760 | 8760 | 8760 | 8740 | 275 |
| 420 | 20230717 | 120600 | 6467160990 | 8770 | 8760 | 8770 | 8750 | 651 |
| 421 | 20230717 | 120500 | 6461464470 | 8750 | 8770 | 8770 | 8750 | 156 |
| 422 | 20230717 | 120400 | 6460099340 | 8770 | 8810 | 8810 | 8770 | 391 |
| 423 | 20230717 | 120300 | 6456667420 | 8820 | 8780 | 8830 | 8770 | 5119 |
| 424 | 20230717 | 120200 | 6411578620 | 8770 | 8800 | 8800 | 8770 | 822 |
| 425 | 20230717 | 120100 | 6404361290 | 8800 | 8800 | 8800 | 8780 | 2794 |
| 426 | 20230717 | 120000 | 6379788000 | 8800 | 8770 | 8800 | 8770 | 2832 |
| 427 | 20230717 | 115900 | 6354897040 | 8760 | 8740 | 8760 | 8740 | 519 |
| 428 | 20230717 | 115800 | 6350353900 | 8740 | 8750 | 8750 | 8740 | 383 |
| 429 | 20230717 | 115700 | 6347004530 | 8750 | 8750 | 8750 | 8740 | 109 |
| 430 | 20230717 | 115600 | 6346050860 | 8740 | 8750 | 8750 | 8740 | 25 |
| 431 | 20230717 | 115500 | 6345832120 | 8750 | 8750 | 8750 | 8740 | 832 |
| 432 | 20230717 | 115400 | 6338560410 | 8750 | 8740 | 8750 | 8730 | 329 |
| 433 | 20230717 | 115300 | 6335686230 | 8750 | 8760 | 8760 | 8750 | 54 |
| 434 | 20230717 | 115200 | 6335213630 | 8750 | 8750 | 8750 | 8750 | 230 |
| 435 | 20230717 | 115100 | 6333201130 | 8750 | 8770 | 8780 | 8730 | 809 |
| 436 | 20230717 | 115000 | 6326129100 | 8740 | 8760 | 8760 | 8740 | 2283 |
| 437 | 20230717 | 114900 | 6306156350 | 8780 | 8820 | 8820 | 8760 | 2029 |
| 438 | 20230717 | 114800 | 6288352640 | 8810 | 8800 | 8810 | 8740 | 3169 |
| 439 | 20230717 | 114700 | 6260505230 | 8800 | 8750 | 8800 | 8740 | 2682 |
| 440 | 20230717 | 114600 | 6236929450 | 8750 | 8750 | 8770 | 8740 | 595 |
| 441 | 20230717 | 114500 | 6231723650 | 8750 | 8720 | 8770 | 8720 | 2024 |
| 442 | 20230717 | 114400 | 6214027700 | 8700 | 8730 | 8730 | 8670 | 1023 |
| 443 | 20230717 | 114300 | 6205117690 | 8770 | 8700 | 8790 | 8700 | 4918 |
| 444 | 20230717 | 114200 | 6162218100 | 8700 | 8700 | 8700 | 8700 | 95 |
| 445 | 20230717 | 114100 | 6161391600 | 8710 | 8670 | 8710 | 8670 | 429 |
| 446 | 20230717 | 114000 | 6157666750 | 8670 | 8640 | 8670 | 8640 | 638 |
| 447 | 20230717 | 113900 | 6152146090 | 8650 | 8650 | 8650 | 8650 | 570 |
| 448 | 20230717 | 113800 | 6147215590 | 8650 | 8650 | 8670 | 8640 | 2002 |
| 449 | 20230717 | 113700 | 6129899420 | 8650 | 8670 | 8670 | 8650 | 603 |
| 450 | 20230717 | 113600 | 6124678160 | 8680 | 8680 | 8680 | 8680 | 93 |
| 451 | 20230717 | 113500 | 6123870920 | 8690 | 8700 | 8700 | 8680 | 347 |
| 452 | 20230717 | 113400 | 6120855380 | 8700 | 8710 | 8710 | 8700 | 124 |
| 453 | 20230717 | 113300 | 6119775490 | 8710 | 8690 | 8710 | 8690 | 206 |
| 454 | 20230717 | 113200 | 6117983690 | 8690 | 8690 | 8710 | 8690 | 1173 |
| 455 | 20230717 | 113100 | 6107779620 | 8690 | 8690 | 8700 | 8690 | 621 |
| 456 | 20230717 | 113000 | 6102378920 | 8680 | 8670 | 8680 | 8670 | 505 |
| 457 | 20230717 | 112900 | 6097995530 | 8650 | 8670 | 8670 | 8650 | 962 |
| 458 | 20230717 | 112800 | 6089672000 | 8670 | 8670 | 8670 | 8660 | 172 |
| 459 | 20230717 | 112700 | 6088181770 | 8670 | 8680 | 8680 | 8670 | 287 |
| 460 | 20230717 | 112600 | 6085691210 | 8700 | 8670 | 8700 | 8660 | 858 |
| 461 | 20230717 | 112500 | 6078247100 | 8670 | 8660 | 8670 | 8660 | 499 |
| 462 | 20230717 | 112400 | 6073921770 | 8690 | 8660 | 8690 | 8660 | 287 |
| 463 | 20230717 | 112300 | 6071428400 | 8670 | 8700 | 8700 | 8670 | 184 |
| 464 | 20230717 | 112200 | 6069828680 | 8680 | 8660 | 8690 | 8660 | 297 |
| 465 | 20230717 | 112100 | 6067251240 | 8650 | 8650 | 8650 | 8650 | 50 |
| 466 | 20230717 | 112000 | 6066818740 | 8650 | 8640 | 8680 | 8640 | 878 |
| 467 | 20230717 | 111900 | 6059222490 | 8630 | 8660 | 8660 | 8630 | 1275 |
| 468 | 20230717 | 111800 | 6048209340 | 8660 | 8640 | 8660 | 8630 | 1064 |
| 469 | 20230717 | 111700 | 6039019010 | 8620 | 8630 | 8670 | 8620 | 292 |
| 470 | 20230717 | 111600 | 6036496380 | 8620 | 8650 | 8660 | 8620 | 2738 |
| 471 | 20230717 | 111500 | 6012822180 | 8700 | 8690 | 8700 | 8660 | 2297 |
| 472 | 20230717 | 111400 | 5992889760 | 8700 | 8680 | 8700 | 8680 | 1450 |
| 473 | 20230717 | 111300 | 5980300540 | 8680 | 8680 | 8710 | 8670 | 351 |
| 474 | 20230717 | 111200 | 5977255350 | 8710 | 8680 | 8720 | 8680 | 1463 |
| 475 | 20230717 | 111100 | 5964545440 | 8700 | 8710 | 8710 | 8650 | 7449 |
| 476 | 20230717 | 111000 | 5899878240 | 8710 | 8710 | 8710 | 8700 | 912 |
| 477 | 20230717 | 110900 | 5891936830 | 8720 | 8740 | 8740 | 8710 | 2474 |
| 478 | 20230717 | 110800 | 5870384680 | 8730 | 8710 | 8730 | 8700 | 1992 |
| 479 | 20230717 | 110700 | 5853002470 | 8710 | 8720 | 8720 | 8700 | 1169 |
| 480 | 20230717 | 110600 | 5842817490 | 8710 | 8720 | 8730 | 8710 | 2278 |
| 481 | 20230717 | 110500 | 5822951440 | 8720 | 8750 | 8750 | 8720 | 2198 |
| 482 | 20230717 | 110400 | 5803759090 | 8750 | 8720 | 8750 | 8720 | 992 |
| 483 | 20230717 | 110300 | 5795092260 | 8730 | 8720 | 8730 | 8710 | 5421 |
| 484 | 20230717 | 110200 | 5747775200 | 8720 | 8710 | 8720 | 8710 | 377 |
| 485 | 20230717 | 110100 | 5744491440 | 8730 | 8710 | 8730 | 8700 | 3976 |
| 486 | 20230717 | 110000 | 5709855550 | 8710 | 8670 | 8710 | 8670 | 5694 |
| 487 | 20230717 | 105900 | 5660408320 | 8670 | 8750 | 8750 | 8670 | 12569 |
| 488 | 20230717 | 105800 | 5550952230 | 8770 | 8740 | 8770 | 8730 | 1168 |
| 489 | 20230717 | 105700 | 5540748160 | 8740 | 8780 | 8800 | 8730 | 2237 |
| 490 | 20230717 | 105600 | 5521184010 | 8780 | 8800 | 8800 | 8770 | 431 |
| 491 | 20230717 | 105500 | 5517397820 | 8780 | 8770 | 8800 | 8750 | 1193 |
| 492 | 20230717 | 105400 | 5506936660 | 8740 | 8730 | 8780 | 8730 | 2882 |
| 493 | 20230717 | 105300 | 5481744520 | 8730 | 8760 | 8760 | 8730 | 4591 |
| 494 | 20230717 | 105200 | 5441603260 | 8760 | 8770 | 8780 | 8750 | 7704 |
| 495 | 20230717 | 105100 | 5374129870 | 8770 | 8830 | 8830 | 8770 | 7871 |
| 496 | 20230717 | 105000 | 5304860160 | 8830 | 8810 | 8840 | 8810 | 3547 |
| 497 | 20230717 | 104900 | 5273563970 | 8810 | 8860 | 8860 | 8800 | 10610 |
| 498 | 20230717 | 104800 | 5179986400 | 8860 | 8880 | 8890 | 8850 | 8390 |
| 499 | 20230717 | 104700 | 5105500450 | 8880 | 8880 | 8890 | 8870 | 8488 |
| 500 | 20230717 | 104600 | 5030093330 | 8880 | 8880 | 8900 | 8840 | 11168 |
| 501 | 20230717 | 104500 | 4930877450 | 8880 | 8860 | 8890 | 8840 | 9820 |
| 502 | 20230717 | 104400 | 4843758470 | 8860 | 8830 | 8870 | 8830 | 3308 |
| 503 | 20230717 | 104300 | 4814473930 | 8840 | 8830 | 8840 | 8820 | 3946 |
| 504 | 20230717 | 104200 | 4779618750 | 8820 | 8870 | 8880 | 8810 | 7151 |
| 505 | 20230717 | 104100 | 4716347260 | 8870 | 8850 | 8870 | 8850 | 10446 |
| 506 | 20230717 | 104000 | 4623790850 | 8850 | 8820 | 8850 | 8820 | 2365 |
| 507 | 20230717 | 103900 | 4602889730 | 8820 | 8860 | 8870 | 8810 | 5655 |
| 508 | 20230717 | 103800 | 4552901430 | 8860 | 8840 | 8870 | 8830 | 9526 |
| 509 | 20230717 | 103700 | 4468561940 | 8840 | 8840 | 8840 | 8800 | 6443 |
| 510 | 20230717 | 103600 | 4411679660 | 8820 | 8850 | 8850 | 8800 | 3828 |
| 511 | 20230717 | 103500 | 4377869490 | 8850 | 8790 | 8860 | 8790 | 9475 |
| 512 | 20230717 | 103400 | 4294106150 | 8790 | 8780 | 8800 | 8770 | 5075 |
| 513 | 20230717 | 103300 | 4249515080 | 8770 | 8740 | 8780 | 8730 | 4269 |
| 514 | 20230717 | 103200 | 4212165180 | 8740 | 8790 | 8800 | 8740 | 7836 |
| 515 | 20230717 | 103100 | 4143442200 | 8850 | 8800 | 8850 | 8700 | 18707 |
| 516 | 20230717 | 103000 | 3979617420 | 8800 | 8880 | 8900 | 8790 | 24611 |
| 517 | 20230717 | 102900 | 3761677970 | 8880 | 8740 | 8910 | 8730 | 39945 |
| 518 | 20230717 | 102800 | 3408544840 | 8730 | 8740 | 8800 | 8730 | 10937 |
| 519 | 20230717 | 102700 | 3312629640 | 8750 | 8730 | 8770 | 8720 | 6887 |
| 520 | 20230717 | 102600 | 3252356490 | 8730 | 8690 | 8730 | 8680 | 4797 |
| 521 | 20230717 | 102500 | 3210527260 | 8680 | 8690 | 8700 | 8680 | 749 |
| 522 | 20230717 | 102400 | 3204017010 | 8690 | 8700 | 8710 | 8660 | 7625 |
| 523 | 20230717 | 102300 | 3137827710 | 8700 | 8710 | 8720 | 8700 | 1856 |
| 524 | 20230717 | 102200 | 3121676690 | 8720 | 8730 | 8730 | 8700 | 4766 |
| 525 | 20230717 | 102100 | 3080110940 | 8720 | 8700 | 8750 | 8700 | 6787 |
| 526 | 20230717 | 102000 | 3020939850 | 8690 | 8690 | 8720 | 8690 | 5024 |
| 527 | 20230717 | 101900 | 2977192280 | 8690 | 8770 | 8780 | 8680 | 8605 |
| 528 | 20230717 | 101800 | 2902085760 | 8760 | 8740 | 8790 | 8670 | 18489 |
| 529 | 20230717 | 101700 | 2740519770 | 8740 | 8640 | 8740 | 8640 | 25160 |
| 530 | 20230717 | 101600 | 2521623190 | 8640 | 8670 | 8700 | 8640 | 7548 |
| 531 | 20230717 | 101500 | 2456100360 | 8690 | 8640 | 8690 | 8640 | 7376 |
| 532 | 20230717 | 101400 | 2392201340 | 8630 | 8650 | 8650 | 8620 | 3244 |
| 533 | 20230717 | 101300 | 2364167720 | 8610 | 8670 | 8690 | 8610 | 4533 |
| 534 | 20230717 | 101200 | 2324958640 | 8660 | 8600 | 8660 | 8580 | 16566 |
| 535 | 20230717 | 101100 | 2182177670 | 8600 | 8600 | 8620 | 8580 | 4105 |
| 536 | 20230717 | 101000 | 2146836820 | 8610 | 8560 | 8610 | 8540 | 1933 |
| 537 | 20230717 | 100900 | 2130264690 | 8550 | 8560 | 8620 | 8550 | 5554 |
| 538 | 20230717 | 100800 | 2082660380 | 8550 | 8610 | 8620 | 8550 | 2583 |
| 539 | 20230717 | 100700 | 2060469370 | 8610 | 8660 | 8670 | 8590 | 7430 |
| 540 | 20230717 | 100600 | 1996360550 | 8660 | 8500 | 8730 | 8500 | 32542 |
| 541 | 20230717 | 100500 | 1715131310 | 8490 | 8480 | 8500 | 8470 | 1356 |
| 542 | 20230717 | 100400 | 1703614820 | 8490 | 8460 | 8490 | 8460 | 9 |
| 543 | 20230717 | 100300 | 1703538440 | 8490 | 8490 | 8490 | 8450 | 1749 |
| 544 | 20230717 | 100200 | 1688728180 | 8490 | 8500 | 8500 | 8490 | 671 |
| 545 | 20230717 | 100100 | 1683027640 | 8500 | 8520 | 8520 | 8500 | 1570 |
| 546 | 20230717 | 100000 | 1669663130 | 8530 | 8530 | 8530 | 8530 | 100 |
| 547 | 20230717 | 095900 | 1668810130 | 8530 | 8520 | 8530 | 8520 | 266 |
| 548 | 20230717 | 095800 | 1666542940 | 8530 | 8540 | 8540 | 8520 | 1932 |
| 549 | 20230717 | 095700 | 1650065250 | 8540 | 8530 | 8540 | 8530 | 854 |
| 550 | 20230717 | 095600 | 1642775490 | 8530 | 8520 | 8540 | 8510 | 1073 |
| 551 | 20230717 | 095500 | 1633621630 | 8520 | 8540 | 8550 | 8510 | 1413 |
| 552 | 20230717 | 095400 | 1621587830 | 8550 | 8560 | 8560 | 8500 | 4749 |
| 553 | 20230717 | 095300 | 1581094730 | 8560 | 8610 | 8610 | 8560 | 2386 |
| 554 | 20230717 | 095200 | 1560619130 | 8550 | 8590 | 8610 | 8520 | 6417 |
| 555 | 20230717 | 095100 | 1505516190 | 8580 | 8540 | 8600 | 8500 | 16266 |
| 556 | 20230717 | 095000 | 1366079320 | 8540 | 8460 | 8540 | 8450 | 20190 |
| 557 | 20230717 | 094900 | 1194483460 | 8450 | 8440 | 8460 | 8440 | 1566 |
| 558 | 20230717 | 094800 | 1181250560 | 8440 | 8440 | 8450 | 8440 | 179 |
| 559 | 20230717 | 094700 | 1179739690 | 8440 | 8440 | 8440 | 8430 | 259 |
| 560 | 20230717 | 094600 | 1177554170 | 8450 | 8420 | 8450 | 8420 | 155 |
| 561 | 20230717 | 094500 | 1176246050 | 8420 | 8400 | 8440 | 8390 | 2892 |
| 562 | 20230717 | 094400 | 1151883120 | 8390 | 8380 | 8410 | 8380 | 2271 |
| 563 | 20230717 | 094300 | 1132813370 | 8380 | 8380 | 8380 | 8380 | 201 |
| 564 | 20230717 | 094200 | 1131128990 | 8400 | 8380 | 8400 | 8380 | 1397 |
| 565 | 20230717 | 094100 | 1119405150 | 8370 | 8360 | 8380 | 8360 | 588 |
| 566 | 20230717 | 094000 | 1114488010 | 8360 | 8360 | 8360 | 8350 | 1950 |
| 567 | 20230717 | 093900 | 1098195610 | 8370 | 8380 | 8380 | 8370 | 4784 |
| 568 | 20230717 | 093800 | 1058129520 | 8390 | 8400 | 8400 | 8390 | 2126 |
| 569 | 20230717 | 093700 | 1040292370 | 8390 | 8400 | 8400 | 8390 | 341 |
| 570 | 20230717 | 093600 | 1037430130 | 8400 | 8400 | 8400 | 8400 | 141 |
| 571 | 20230717 | 093500 | 1036245730 | 8390 | 8400 | 8400 | 8390 | 168 |
| 572 | 20230717 | 093400 | 1034835840 | 8400 | 8390 | 8400 | 8390 | 197 |
| 573 | 20230717 | 093300 | 1033182990 | 8390 | 8390 | 8400 | 8390 | 741 |
| 574 | 20230717 | 093200 | 1026964990 | 8390 | 8420 | 8420 | 8390 | 424 |
| 575 | 20230717 | 093100 | 1023401000 | 8420 | 8430 | 8430 | 8420 | 507 |
| 576 | 20230717 | 093000 | 1019131530 | 8430 | 8430 | 8430 | 8430 | 898 |
| 577 | 20230717 | 092900 | 1011561390 | 8430 | 8430 | 8430 | 8420 | 1442 |
| 578 | 20230717 | 092800 | 999407830 | 8430 | 8390 | 8430 | 8390 | 2078 |
| 579 | 20230717 | 092700 | 981934530 | 8390 | 8370 | 8390 | 8370 | 736 |
| 580 | 20230717 | 092600 | 975761630 | 8370 | 8390 | 8390 | 8370 | 41 |
| 581 | 20230717 | 092500 | 975418240 | 8390 | 8390 | 8400 | 8370 | 300 |
| 582 | 20230717 | 092400 | 972904000 | 8370 | 8400 | 8400 | 8370 | 700 |
| 583 | 20230717 | 092300 | 967031220 | 8400 | 8370 | 8410 | 8370 | 854 |
| 584 | 20230717 | 092200 | 959868520 | 8370 | 8370 | 8400 | 8370 | 969 |
| 585 | 20230717 | 092100 | 951756590 | 8360 | 8370 | 8370 | 8360 | 558 |
| 586 | 20230717 | 092000 | 947087880 | 8370 | 8380 | 8380 | 8370 | 1820 |
| 587 | 20230717 | 091900 | 931852400 | 8390 | 8400 | 8400 | 8390 | 1836 |
| 588 | 20230717 | 091800 | 916439710 | 8400 | 8420 | 8420 | 8400 | 3377 |
| 589 | 20230717 | 091700 | 888052450 | 8420 | 8420 | 8420 | 8420 | 672 |
| 590 | 20230717 | 091600 | 882394210 | 8410 | 8410 | 8420 | 8400 | 3532 |
| 591 | 20230717 | 091500 | 852718800 | 8410 | 8430 | 8430 | 8400 | 606 |
| 592 | 20230717 | 091400 | 847618480 | 8430 | 8430 | 8430 | 8400 | 3764 |
| 593 | 20230717 | 091300 | 815936340 | 8430 | 8440 | 8460 | 8430 | 1105 |
| 594 | 20230717 | 091200 | 806600280 | 8440 | 8430 | 8440 | 8430 | 785 |
| 595 | 20230717 | 091100 | 799974890 | 8450 | 8420 | 8450 | 8420 | 1568 |
| 596 | 20230717 | 091000 | 786754600 | 8420 | 8440 | 8450 | 8420 | 1854 |
| 597 | 20230717 | 090900 | 771118660 | 8450 | 8430 | 8460 | 8430 | 2336 |
| 598 | 20230717 | 090800 | 751394510 | 8430 | 8440 | 8450 | 8410 | 1012 |
| 599 | 20230717 | 090700 | 742873970 | 8450 | 8390 | 8450 | 8390 | 1749 |
| 600 | 20230717 | 090600 | 728159470 | 8390 | 8380 | 8390 | 8370 | 3435 |
| 601 | 20230717 | 090500 | 699381420 | 8380 | 8360 | 8410 | 8360 | 1433 |
| 602 | 20230717 | 090400 | 687351840 | 8360 | 8430 | 8430 | 8350 | 10272 |
| 603 | 20230717 | 090300 | 601179350 | 8420 | 8420 | 8480 | 8400 | 8351 |
| 604 | 20230717 | 090200 | 530843810 | 8420 | 8470 | 8500 | 8400 | 8069 |
| 605 | 20230717 | 090100 | 462738180 | 8470 | 8570 | 8570 | 8460 | 13455 |
| 606 | 20230717 | 090000 | 348236950 | 8580 | 8490 | 8600 | 8460 | 40900 |