30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 192400 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 5120 |
| 3 | 20230706 | 192300 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 4 | 20230706 | 192200 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 5 | 20230706 | 192100 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 6 | 20230706 | 192000 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 7 | 20230706 | 191900 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 8 | 20230706 | 191800 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 9 | 20230706 | 191700 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 10 | 20230706 | 191600 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 11 | 20230706 | 191500 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 12 | 20230706 | 191400 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 13 | 20230706 | 191300 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 14 | 20230706 | 191200 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 15 | 20230706 | 191100 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 16 | 20230706 | 191000 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 17 | 20230706 | 190900 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 18 | 20230706 | 190800 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 19 | 20230706 | 190700 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 20 | 20230706 | 190600 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 21 | 20230706 | 190500 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 22 | 20230706 | 190400 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 23 | 20230706 | 190300 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 24 | 20230706 | 190200 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 25 | 20230706 | 190100 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 26 | 20230706 | 190000 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 27 | 20230706 | 185900 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 28 | 20230706 | 185800 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 29 | 20230706 | 185700 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 30 | 20230706 | 185600 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 31 | 20230706 | 185500 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 32 | 20230706 | 185400 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 5120 |
| 33 | 20230706 | 185300 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 34 | 20230706 | 185200 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 35 | 20230706 | 185100 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 36 | 20230706 | 185000 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 37 | 20230706 | 184900 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 38 | 20230706 | 184800 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 39 | 20230706 | 184700 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 40 | 20230706 | 184600 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 41 | 20230706 | 184500 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 42 | 20230706 | 184400 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 43 | 20230706 | 184300 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 44 | 20230706 | 184200 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 45 | 20230706 | 184100 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 46 | 20230706 | 184000 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 47 | 20230706 | 183900 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 48 | 20230706 | 183800 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 49 | 20230706 | 183700 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 50 | 20230706 | 183600 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 51 | 20230706 | 183500 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 52 | 20230706 | 183400 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 53 | 20230706 | 183300 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 54 | 20230706 | 183200 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 55 | 20230706 | 183100 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 56 | 20230706 | 183000 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 57 | 20230706 | 182900 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 58 | 20230706 | 182800 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 59 | 20230706 | 182700 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 60 | 20230706 | 182600 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 61 | 20230706 | 182500 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 62 | 20230706 | 182400 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 5120 |
| 63 | 20230706 | 182300 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 64 | 20230706 | 182200 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 65 | 20230706 | 182100 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 66 | 20230706 | 182000 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 67 | 20230706 | 181900 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 68 | 20230706 | 181800 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 69 | 20230706 | 181700 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 70 | 20230706 | 181600 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 71 | 20230706 | 181500 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 72 | 20230706 | 181400 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 73 | 20230706 | 181300 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 74 | 20230706 | 181200 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 75 | 20230706 | 181100 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 76 | 20230706 | 181000 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 77 | 20230706 | 180900 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 78 | 20230706 | 180800 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 79 | 20230706 | 180700 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 80 | 20230706 | 180600 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 81 | 20230706 | 180500 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 82 | 20230706 | 180400 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 83 | 20230706 | 180300 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 84 | 20230706 | 180200 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 85 | 20230706 | 180100 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 86 | 20230706 | 180000 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 87 | 20230706 | 175900 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 88 | 20230706 | 175800 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 89 | 20230706 | 175700 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 90 | 20230706 | 175600 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 91 | 20230706 | 175500 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 92 | 20230706 | 175400 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 5120 |
| 93 | 20230706 | 175300 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 94 | 20230706 | 175200 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 95 | 20230706 | 175100 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 96 | 20230706 | 175000 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 97 | 20230706 | 174900 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 98 | 20230706 | 174800 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 99 | 20230706 | 174700 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 100 | 20230706 | 174600 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 101 | 20230706 | 174500 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 102 | 20230706 | 174400 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 103 | 20230706 | 174300 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 104 | 20230706 | 174200 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 105 | 20230706 | 174100 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 106 | 20230706 | 174000 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 107 | 20230706 | 173900 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 108 | 20230706 | 173800 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 109 | 20230706 | 173700 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 110 | 20230706 | 173600 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 111 | 20230706 | 173500 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 112 | 20230706 | 173400 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 113 | 20230706 | 173300 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 114 | 20230706 | 173200 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 115 | 20230706 | 173100 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 116 | 20230706 | 173000 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 117 | 20230706 | 172900 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 118 | 20230706 | 172800 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 119 | 20230706 | 172700 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 120 | 20230706 | 172600 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 121 | 20230706 | 172500 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 122 | 20230706 | 172400 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 5120 |
| 123 | 20230706 | 172300 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 124 | 20230706 | 172200 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 125 | 20230706 | 172100 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 126 | 20230706 | 172000 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 127 | 20230706 | 171900 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 128 | 20230706 | 171800 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 129 | 20230706 | 171700 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 130 | 20230706 | 171600 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 131 | 20230706 | 171500 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 132 | 20230706 | 171400 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 133 | 20230706 | 171300 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 134 | 20230706 | 171200 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 135 | 20230706 | 171100 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 136 | 20230706 | 171000 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 137 | 20230706 | 170900 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 138 | 20230706 | 170800 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 139 | 20230706 | 170700 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 140 | 20230706 | 170600 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 141 | 20230706 | 170500 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 142 | 20230706 | 170400 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 143 | 20230706 | 170300 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 144 | 20230706 | 170200 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 145 | 20230706 | 170100 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 146 | 20230706 | 170000 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 147 | 20230706 | 165900 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 148 | 20230706 | 165800 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 149 | 20230706 | 165700 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 150 | 20230706 | 165600 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 151 | 20230706 | 165500 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 152 | 20230706 | 165400 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 5120 |
| 153 | 20230706 | 165300 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 154 | 20230706 | 165200 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 155 | 20230706 | 165100 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 156 | 20230706 | 165000 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 157 | 20230706 | 164900 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 158 | 20230706 | 164800 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 159 | 20230706 | 164700 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 160 | 20230706 | 164600 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 161 | 20230706 | 164500 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 162 | 20230706 | 164400 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 163 | 20230706 | 164300 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 164 | 20230706 | 164200 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 165 | 20230706 | 164100 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 166 | 20230706 | 164000 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 167 | 20230706 | 163900 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 168 | 20230706 | 163800 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 169 | 20230706 | 163700 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 170 | 20230706 | 163600 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 171 | 20230706 | 163500 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 172 | 20230706 | 163400 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 173 | 20230706 | 163300 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 174 | 20230706 | 163200 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 175 | 20230706 | 163100 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 176 | 20230706 | 163000 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 177 | 20230706 | 162900 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 178 | 20230706 | 162800 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 179 | 20230706 | 162700 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 180 | 20230706 | 162600 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 181 | 20230706 | 162500 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 182 | 20230706 | 162400 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 5120 |
| 183 | 20230706 | 162300 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 184 | 20230706 | 162200 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 185 | 20230706 | 162100 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 186 | 20230706 | 162000 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 187 | 20230706 | 161900 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 188 | 20230706 | 161800 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 189 | 20230706 | 161700 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 190 | 20230706 | 161600 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 191 | 20230706 | 161500 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 192 | 20230706 | 161400 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 193 | 20230706 | 161300 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 194 | 20230706 | 161200 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 195 | 20230706 | 161100 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 196 | 20230706 | 161000 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 197 | 20230706 | 160900 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 198 | 20230706 | 160800 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 199 | 20230706 | 160700 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 200 | 20230706 | 160600 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 201 | 20230706 | 160500 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 202 | 20230706 | 160400 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 203 | 20230706 | 160300 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 204 | 20230706 | 160200 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 205 | 20230706 | 160100 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 206 | 20230706 | 160000 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 207 | 20230706 | 155900 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 208 | 20230706 | 155800 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 209 | 20230706 | 155700 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 210 | 20230706 | 155600 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 211 | 20230706 | 155500 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 212 | 20230706 | 155400 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 5120 |
| 213 | 20230706 | 155300 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 214 | 20230706 | 155200 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 215 | 20230706 | 155100 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 216 | 20230706 | 155000 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 217 | 20230706 | 154900 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 218 | 20230706 | 154800 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 219 | 20230706 | 154700 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 220 | 20230706 | 154600 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 221 | 20230706 | 154500 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 222 | 20230706 | 154400 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 223 | 20230706 | 154300 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 224 | 20230706 | 154200 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 225 | 20230706 | 154100 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 226 | 20230706 | 154000 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 227 | 20230706 | 153900 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 228 | 20230706 | 153800 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 229 | 20230706 | 153700 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 230 | 20230706 | 153600 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 231 | 20230706 | 153500 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 232 | 20230706 | 153400 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 233 | 20230706 | 153300 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 234 | 20230706 | 153200 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 235 | 20230706 | 153100 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 0 |
| 236 | 20230706 | 153000 | 1353858240 | 4230 | 4230 | 4230 | 4230 | 5120 |
| 237 | 20230706 | 152900 | 1332200640 | 4215 | 4215 | 4215 | 4215 | 0 |
| 238 | 20230706 | 152800 | 1332200640 | 4215 | 4215 | 4215 | 4215 | 0 |
| 239 | 20230706 | 152700 | 1332200640 | 4215 | 4215 | 4215 | 4215 | 0 |
| 240 | 20230706 | 152600 | 1332200640 | 4215 | 4215 | 4215 | 4215 | 0 |
| 241 | 20230706 | 152500 | 1332200640 | 4215 | 4215 | 4215 | 4215 | 0 |
| 242 | 20230706 | 152400 | 1332200640 | 4215 | 4215 | 4215 | 4215 | 0 |
| 243 | 20230706 | 152300 | 1332200640 | 4215 | 4215 | 4215 | 4215 | 0 |
| 244 | 20230706 | 152200 | 1332200640 | 4215 | 4215 | 4215 | 4215 | 0 |
| 245 | 20230706 | 152100 | 1332200640 | 4215 | 4215 | 4215 | 4215 | 0 |
| 246 | 20230706 | 152000 | 1332200640 | 4215 | 4215 | 4215 | 4215 | 0 |
| 247 | 20230706 | 151900 | 1332200640 | 4215 | 4215 | 4225 | 4215 | 2270 |
| 248 | 20230706 | 151800 | 1322626270 | 4215 | 4225 | 4225 | 4215 | 2024 |
| 249 | 20230706 | 151700 | 1314078410 | 4220 | 4225 | 4225 | 4220 | 869 |
| 250 | 20230706 | 151600 | 1310410820 | 4220 | 4245 | 4245 | 4220 | 7753 |
| 251 | 20230706 | 151500 | 1277584425 | 4245 | 4230 | 4245 | 4230 | 976 |
| 252 | 20230706 | 151400 | 1273447020 | 4235 | 4230 | 4235 | 4230 | 1187 |
| 253 | 20230706 | 151300 | 1268425840 | 4225 | 4225 | 4230 | 4225 | 464 |
| 254 | 20230706 | 151200 | 1266463320 | 4220 | 4220 | 4220 | 4220 | 580 |
| 255 | 20230706 | 151100 | 1264015720 | 4215 | 4215 | 4220 | 4210 | 924 |
| 256 | 20230706 | 151000 | 1260121805 | 4200 | 4200 | 4205 | 4195 | 5938 |
| 257 | 20230706 | 150900 | 1235182765 | 4205 | 4210 | 4210 | 4205 | 1717 |
| 258 | 20230706 | 150800 | 1227959405 | 4220 | 4220 | 4220 | 4220 | 1010 |
| 259 | 20230706 | 150700 | 1223697205 | 4215 | 4215 | 4215 | 4215 | 11 |
| 260 | 20230706 | 150600 | 1223650840 | 4225 | 4215 | 4225 | 4215 | 1731 |
| 261 | 20230706 | 150500 | 1216343165 | 4220 | 4225 | 4225 | 4220 | 500 |
| 262 | 20230706 | 150400 | 1214232165 | 4220 | 4210 | 4220 | 4210 | 1488 |
| 263 | 20230706 | 150300 | 1207956055 | 4210 | 4195 | 4210 | 4195 | 2791 |
| 264 | 20230706 | 150200 | 1196227685 | 4210 | 4210 | 4210 | 4210 | 767 |
| 265 | 20230706 | 150100 | 1192998615 | 4200 | 4205 | 4205 | 4200 | 2214 |
| 266 | 20230706 | 150000 | 1183699490 | 4205 | 4205 | 4210 | 4205 | 414 |
| 267 | 20230706 | 145900 | 1181958560 | 4205 | 4205 | 4205 | 4205 | 360 |
| 268 | 20230706 | 145800 | 1180444760 | 4205 | 4210 | 4210 | 4205 | 367 |
| 269 | 20230706 | 145700 | 1178899735 | 4210 | 4210 | 4210 | 4210 | 292 |
| 270 | 20230706 | 145600 | 1177670415 | 4215 | 4215 | 4215 | 4215 | 1 |
| 271 | 20230706 | 145500 | 1177666200 | 4215 | 4215 | 4215 | 4215 | 8 |
| 272 | 20230706 | 145400 | 1177632480 | 4220 | 4220 | 4225 | 4220 | 40 |
| 273 | 20230706 | 145300 | 1177463675 | 4220 | 4220 | 4220 | 4220 | 297 |
| 274 | 20230706 | 145200 | 1176210335 | 4225 | 4220 | 4225 | 4220 | 452 |
| 275 | 20230706 | 145100 | 1174302885 | 4220 | 4230 | 4230 | 4220 | 824 |
| 276 | 20230706 | 145000 | 1170818250 | 4230 | 4230 | 4230 | 4230 | 120 |
| 277 | 20230706 | 144900 | 1170310650 | 4230 | 4220 | 4230 | 4220 | 248 |
| 278 | 20230706 | 144800 | 1169263610 | 4220 | 4220 | 4220 | 4220 | 0 |
| 279 | 20230706 | 144700 | 1169263610 | 4220 | 4220 | 4220 | 4220 | 1 |
| 280 | 20230706 | 144600 | 1169259390 | 4220 | 4220 | 4220 | 4220 | 13 |
| 281 | 20230706 | 144500 | 1169204530 | 4210 | 4210 | 4210 | 4210 | 0 |
| 282 | 20230706 | 144400 | 1169204530 | 4210 | 4215 | 4215 | 4210 | 11 |
| 283 | 20230706 | 144300 | 1169158215 | 4220 | 4220 | 4220 | 4220 | 602 |
| 284 | 20230706 | 144200 | 1166617775 | 4220 | 4215 | 4220 | 4200 | 1946 |
| 285 | 20230706 | 144100 | 1158432340 | 4185 | 4185 | 4185 | 4185 | 0 |
| 286 | 20230706 | 144000 | 1158432340 | 4185 | 4205 | 4205 | 4180 | 4556 |
| 287 | 20230706 | 143900 | 1139332790 | 4215 | 4205 | 4215 | 4200 | 1500 |
| 288 | 20230706 | 143800 | 1133022040 | 4205 | 4205 | 4205 | 4205 | 0 |
| 289 | 20230706 | 143700 | 1133022040 | 4205 | 4205 | 4205 | 4205 | 5 |
| 290 | 20230706 | 143600 | 1133001015 | 4210 | 4210 | 4210 | 4210 | 0 |
| 291 | 20230706 | 143500 | 1133001015 | 4210 | 4210 | 4220 | 4210 | 883 |
| 292 | 20230706 | 143400 | 1129279290 | 4210 | 4215 | 4215 | 4210 | 54 |
| 293 | 20230706 | 143300 | 1129051685 | 4215 | 4215 | 4215 | 4215 | 0 |
| 294 | 20230706 | 143200 | 1129051685 | 4215 | 4215 | 4215 | 4215 | 0 |
| 295 | 20230706 | 143100 | 1129051685 | 4215 | 4215 | 4215 | 4215 | 380 |
| 296 | 20230706 | 143000 | 1127449985 | 4220 | 4225 | 4225 | 4220 | 306 |
| 297 | 20230706 | 142900 | 1126157470 | 4225 | 4225 | 4225 | 4220 | 2009 |
| 298 | 20230706 | 142800 | 1117672860 | 4225 | 4225 | 4225 | 4225 | 75 |
| 299 | 20230706 | 142700 | 1117355985 | 4225 | 4225 | 4225 | 4225 | 0 |
| 300 | 20230706 | 142600 | 1117355985 | 4225 | 4225 | 4225 | 4225 | 26 |
| 301 | 20230706 | 142500 | 1117246135 | 4220 | 4220 | 4220 | 4220 | 430 |
| 302 | 20230706 | 142400 | 1115431535 | 4220 | 4230 | 4230 | 4220 | 1000 |
| 303 | 20230706 | 142300 | 1111210815 | 4240 | 4240 | 4240 | 4240 | 176 |
| 304 | 20230706 | 142200 | 1110464575 | 4240 | 4240 | 4240 | 4240 | 0 |
| 305 | 20230706 | 142100 | 1110464575 | 4240 | 4240 | 4240 | 4240 | 30 |
| 306 | 20230706 | 142000 | 1110337375 | 4240 | 4240 | 4240 | 4240 | 83 |
| 307 | 20230706 | 141900 | 1109985455 | 4235 | 4235 | 4235 | 4235 | 0 |
| 308 | 20230706 | 141800 | 1109985455 | 4235 | 4235 | 4235 | 4235 | 0 |
| 309 | 20230706 | 141700 | 1109985455 | 4235 | 4230 | 4235 | 4230 | 737 |
| 310 | 20230706 | 141600 | 1106867540 | 4225 | 4215 | 4225 | 4215 | 621 |
| 311 | 20230706 | 141500 | 1104249925 | 4215 | 4215 | 4215 | 4215 | 20 |
| 312 | 20230706 | 141400 | 1104165625 | 4215 | 4215 | 4215 | 4215 | 276 |
| 313 | 20230706 | 141300 | 1103002285 | 4225 | 4215 | 4230 | 4215 | 592 |
| 314 | 20230706 | 141200 | 1100502030 | 4225 | 4225 | 4225 | 4225 | 0 |
| 315 | 20230706 | 141100 | 1100502030 | 4225 | 4225 | 4225 | 4225 | 0 |
| 316 | 20230706 | 141000 | 1100502030 | 4225 | 4210 | 4225 | 4210 | 69 |
| 317 | 20230706 | 140900 | 1100210610 | 4220 | 4205 | 4220 | 4205 | 2248 |
| 318 | 20230706 | 140800 | 1090742205 | 4170 | 4190 | 4190 | 4170 | 712 |
| 319 | 20230706 | 140700 | 1087766960 | 4205 | 4205 | 4205 | 4205 | 0 |
| 320 | 20230706 | 140600 | 1087766960 | 4205 | 4205 | 4205 | 4205 | 0 |
| 321 | 20230706 | 140500 | 1087766960 | 4205 | 4205 | 4205 | 4205 | 472 |
| 322 | 20230706 | 140400 | 1085782200 | 4205 | 4205 | 4205 | 4205 | 230 |
| 323 | 20230706 | 140300 | 1084815050 | 4205 | 4205 | 4205 | 4205 | 10 |
| 324 | 20230706 | 140200 | 1084773000 | 4210 | 4210 | 4210 | 4210 | 0 |
| 325 | 20230706 | 140100 | 1084773000 | 4210 | 4210 | 4210 | 4210 | 0 |
| 326 | 20230706 | 140000 | 1084773000 | 4210 | 4215 | 4215 | 4210 | 40 |
| 327 | 20230706 | 135900 | 1084604405 | 4215 | 4215 | 4215 | 4215 | 11 |
| 328 | 20230706 | 135800 | 1084558040 | 4215 | 4215 | 4215 | 4215 | 540 |
| 329 | 20230706 | 135700 | 1082281940 | 4215 | 4210 | 4215 | 4210 | 488 |
| 330 | 20230706 | 135600 | 1080225910 | 4205 | 4190 | 4205 | 4190 | 1184 |
| 331 | 20230706 | 135500 | 1075247205 | 4190 | 4210 | 4210 | 4190 | 1044 |
| 332 | 20230706 | 135400 | 1070871965 | 4210 | 4210 | 4210 | 4210 | 538 |
| 333 | 20230706 | 135300 | 1068606985 | 4190 | 4190 | 4190 | 4190 | 11 |
| 334 | 20230706 | 135200 | 1068560895 | 4200 | 4200 | 4200 | 4200 | 66 |
| 335 | 20230706 | 135100 | 1068283695 | 4195 | 4190 | 4195 | 4185 | 670 |
| 336 | 20230706 | 135000 | 1065476435 | 4200 | 4200 | 4200 | 4200 | 166 |
| 337 | 20230706 | 134900 | 1064779235 | 4200 | 4200 | 4210 | 4200 | 16 |
| 338 | 20230706 | 134800 | 1064711935 | 4200 | 4200 | 4200 | 4200 | 5 |
| 339 | 20230706 | 134700 | 1064690935 | 4200 | 4200 | 4200 | 4200 | 20 |
| 340 | 20230706 | 134600 | 1064606935 | 4200 | 4200 | 4200 | 4200 | 0 |
| 341 | 20230706 | 134500 | 1064606935 | 4200 | 4200 | 4200 | 4200 | 40 |
| 342 | 20230706 | 134400 | 1064438935 | 4200 | 4195 | 4200 | 4180 | 863 |
| 343 | 20230706 | 134300 | 1060819270 | 4180 | 4180 | 4180 | 4180 | 0 |
| 344 | 20230706 | 134200 | 1060819270 | 4180 | 4180 | 4180 | 4180 | 0 |
| 345 | 20230706 | 134100 | 1060819270 | 4180 | 4180 | 4180 | 4180 | 0 |
| 346 | 20230706 | 134000 | 1060819270 | 4180 | 4180 | 4180 | 4180 | 0 |
| 347 | 20230706 | 133900 | 1060819270 | 4180 | 4180 | 4180 | 4180 | 108 |
| 348 | 20230706 | 133800 | 1060367830 | 4180 | 4180 | 4180 | 4180 | 100 |
| 349 | 20230706 | 133700 | 1059949830 | 4195 | 4170 | 4195 | 4165 | 1861 |
| 350 | 20230706 | 133600 | 1052173935 | 4190 | 4205 | 4210 | 4165 | 2260 |
| 351 | 20230706 | 133500 | 1042750480 | 4170 | 4165 | 4200 | 4160 | 3240 |
| 352 | 20230706 | 133400 | 1029199610 | 4185 | 4185 | 4185 | 4165 | 860 |
| 353 | 20230706 | 133300 | 1025611510 | 4155 | 4160 | 4160 | 4155 | 700 |
| 354 | 20230706 | 133200 | 1022701795 | 4160 | 4155 | 4185 | 4155 | 615 |
| 355 | 20230706 | 133100 | 1020135745 | 4160 | 4160 | 4160 | 4160 | 2367 |
| 356 | 20230706 | 133000 | 1010289025 | 4160 | 4160 | 4160 | 4160 | 1010 |
| 357 | 20230706 | 132900 | 1006087425 | 4160 | 4160 | 4160 | 4160 | 2000 |
| 358 | 20230706 | 132800 | 997767425 | 4160 | 4160 | 4160 | 4160 | 37 |
| 359 | 20230706 | 132700 | 997613505 | 4160 | 4160 | 4160 | 4160 | 0 |
| 360 | 20230706 | 132600 | 997613505 | 4160 | 4160 | 4160 | 4160 | 0 |
| 361 | 20230706 | 132500 | 997613505 | 4160 | 4160 | 4160 | 4160 | 0 |
| 362 | 20230706 | 132400 | 997613505 | 4160 | 4165 | 4165 | 4160 | 43 |
| 363 | 20230706 | 132300 | 997434435 | 4185 | 4185 | 4185 | 4185 | 100 |
| 364 | 20230706 | 132200 | 997015935 | 4155 | 4160 | 4160 | 4155 | 1124 |
| 365 | 20230706 | 132100 | 992344300 | 4160 | 4165 | 4190 | 4160 | 862 |
| 366 | 20230706 | 132000 | 988742825 | 4160 | 4190 | 4190 | 4160 | 2283 |
| 367 | 20230706 | 131900 | 979233495 | 4165 | 4165 | 4165 | 4165 | 21 |
| 368 | 20230706 | 131800 | 979146030 | 4160 | 4190 | 4190 | 4160 | 5428 |
| 369 | 20230706 | 131700 | 956507430 | 4190 | 4195 | 4195 | 4190 | 825 |
| 370 | 20230706 | 131600 | 953050670 | 4200 | 4200 | 4200 | 4200 | 1 |
| 371 | 20230706 | 131500 | 953046470 | 4200 | 4200 | 4200 | 4200 | 0 |
| 372 | 20230706 | 131400 | 953046470 | 4200 | 4200 | 4200 | 4200 | 21 |
| 373 | 20230706 | 131300 | 952958270 | 4205 | 4205 | 4205 | 4205 | 120 |
| 374 | 20230706 | 131200 | 952453670 | 4215 | 4190 | 4215 | 4190 | 154 |
| 375 | 20230706 | 131100 | 951808325 | 4190 | 4190 | 4190 | 4190 | 150 |
| 376 | 20230706 | 131000 | 951179825 | 4190 | 4190 | 4215 | 4190 | 1660 |
| 377 | 20230706 | 130900 | 944215045 | 4215 | 4180 | 4215 | 4180 | 1100 |
| 378 | 20230706 | 130800 | 939600720 | 4180 | 4180 | 4180 | 4180 | 785 |
| 379 | 20230706 | 130700 | 936319420 | 4180 | 4180 | 4180 | 4180 | 90 |
| 380 | 20230706 | 130600 | 935943220 | 4180 | 4185 | 4185 | 4175 | 1991 |
| 381 | 20230706 | 130500 | 927620435 | 4185 | 4185 | 4185 | 4185 | 0 |
| 382 | 20230706 | 130400 | 927620435 | 4185 | 4200 | 4200 | 4185 | 2031 |
| 383 | 20230706 | 130300 | 919109110 | 4200 | 4200 | 4200 | 4200 | 11 |
| 384 | 20230706 | 130200 | 919062910 | 4205 | 4210 | 4215 | 4205 | 23 |
| 385 | 20230706 | 130100 | 918966075 | 4200 | 4205 | 4215 | 4200 | 330 |
| 386 | 20230706 | 130000 | 917577280 | 4195 | 4195 | 4195 | 4195 | 0 |
| 387 | 20230706 | 125900 | 917577280 | 4195 | 4195 | 4210 | 4195 | 219 |
| 388 | 20230706 | 125800 | 916655835 | 4195 | 4200 | 4200 | 4195 | 184 |
| 389 | 20230706 | 125700 | 915883655 | 4195 | 4195 | 4195 | 4195 | 34 |
| 390 | 20230706 | 125600 | 915741025 | 4195 | 4195 | 4195 | 4195 | 421 |
| 391 | 20230706 | 125500 | 913974930 | 4195 | 4195 | 4200 | 4195 | 513 |
| 392 | 20230706 | 125400 | 911822855 | 4195 | 4195 | 4195 | 4195 | 62 |
| 393 | 20230706 | 125300 | 911562765 | 4200 | 4200 | 4200 | 4200 | 0 |
| 394 | 20230706 | 125200 | 911562765 | 4200 | 4205 | 4205 | 4195 | 1691 |
| 395 | 20230706 | 125100 | 904457270 | 4210 | 4210 | 4210 | 4210 | 0 |
| 396 | 20230706 | 125000 | 904457270 | 4210 | 4210 | 4210 | 4210 | 20 |
| 397 | 20230706 | 124900 | 904373070 | 4205 | 4205 | 4205 | 4205 | 0 |
| 398 | 20230706 | 124800 | 904373070 | 4205 | 4205 | 4205 | 4205 | 100 |
| 399 | 20230706 | 124700 | 903952570 | 4205 | 4205 | 4205 | 4205 | 0 |
| 400 | 20230706 | 124600 | 903952570 | 4205 | 4205 | 4205 | 4205 | 1 |
| 401 | 20230706 | 124500 | 903948365 | 4210 | 4210 | 4210 | 4210 | 1 |
| 402 | 20230706 | 124400 | 903944155 | 4205 | 4215 | 4215 | 4205 | 404 |
| 403 | 20230706 | 124300 | 902243060 | 4210 | 4210 | 4210 | 4210 | 0 |
| 404 | 20230706 | 124200 | 902243060 | 4210 | 4210 | 4210 | 4210 | 7 |
| 405 | 20230706 | 124100 | 902213590 | 4210 | 4210 | 4210 | 4210 | 20 |
| 406 | 20230706 | 124000 | 902129390 | 4210 | 4210 | 4210 | 4210 | 167 |
| 407 | 20230706 | 123900 | 901426320 | 4215 | 4210 | 4215 | 4210 | 33 |
| 408 | 20230706 | 123800 | 901287290 | 4210 | 4215 | 4215 | 4210 | 309 |
| 409 | 20230706 | 123700 | 899984865 | 4215 | 4215 | 4215 | 4215 | 43 |
| 410 | 20230706 | 123600 | 899803620 | 4215 | 4215 | 4215 | 4215 | 0 |
| 411 | 20230706 | 123500 | 899803620 | 4215 | 4215 | 4215 | 4215 | 60 |
| 412 | 20230706 | 123400 | 899550720 | 4205 | 4205 | 4205 | 4205 | 135 |
| 413 | 20230706 | 123300 | 898983045 | 4210 | 4210 | 4210 | 4210 | 698 |
| 414 | 20230706 | 123200 | 896044465 | 4205 | 4205 | 4205 | 4205 | 300 |
| 415 | 20230706 | 123100 | 894782965 | 4210 | 4210 | 4210 | 4210 | 200 |
| 416 | 20230706 | 123000 | 893940965 | 4210 | 4210 | 4210 | 4210 | 1 |
| 417 | 20230706 | 122900 | 893936755 | 4205 | 4205 | 4205 | 4205 | 439 |
| 418 | 20230706 | 122800 | 892090760 | 4210 | 4210 | 4210 | 4210 | 10 |
| 419 | 20230706 | 122700 | 892048660 | 4210 | 4210 | 4210 | 4210 | 300 |
| 420 | 20230706 | 122600 | 890785660 | 4205 | 4205 | 4205 | 4205 | 0 |
| 421 | 20230706 | 122500 | 890785660 | 4205 | 4235 | 4235 | 4205 | 209 |
| 422 | 20230706 | 122400 | 889906170 | 4215 | 4215 | 4220 | 4215 | 797 |
| 423 | 20230706 | 122300 | 886546315 | 4215 | 4210 | 4215 | 4210 | 32 |
| 424 | 20230706 | 122200 | 886411545 | 4215 | 4215 | 4215 | 4215 | 10 |
| 425 | 20230706 | 122100 | 886369395 | 4220 | 4225 | 4230 | 4220 | 287 |
| 426 | 20230706 | 122000 | 885157830 | 4230 | 4230 | 4230 | 4230 | 2 |
| 427 | 20230706 | 121900 | 885149370 | 4225 | 4210 | 4225 | 4205 | 418 |
| 428 | 20230706 | 121800 | 883391180 | 4225 | 4210 | 4225 | 4210 | 8 |
| 429 | 20230706 | 121700 | 883357395 | 4210 | 4210 | 4210 | 4210 | 100 |
| 430 | 20230706 | 121600 | 882936395 | 4205 | 4205 | 4205 | 4205 | 1579 |
| 431 | 20230706 | 121500 | 876296700 | 4205 | 4205 | 4205 | 4205 | 0 |
| 432 | 20230706 | 121400 | 876296700 | 4205 | 4205 | 4205 | 4205 | 0 |
| 433 | 20230706 | 121300 | 876296700 | 4205 | 4210 | 4210 | 4205 | 36 |
| 434 | 20230706 | 121200 | 876145250 | 4210 | 4210 | 4210 | 4210 | 0 |
| 435 | 20230706 | 121100 | 876145250 | 4210 | 4210 | 4210 | 4210 | 0 |
| 436 | 20230706 | 121000 | 876145250 | 4210 | 4210 | 4210 | 4210 | 92 |
| 437 | 20230706 | 120900 | 875757930 | 4205 | 4205 | 4210 | 4205 | 76 |
| 438 | 20230706 | 120800 | 875438115 | 4195 | 4205 | 4205 | 4195 | 476 |
| 439 | 20230706 | 120700 | 873436565 | 4200 | 4200 | 4200 | 4200 | 1092 |
| 440 | 20230706 | 120600 | 868850165 | 4205 | 4205 | 4205 | 4205 | 1012 |
| 441 | 20230706 | 120500 | 864594705 | 4205 | 4210 | 4210 | 4205 | 8915 |
| 442 | 20230706 | 120400 | 827090390 | 4225 | 4225 | 4225 | 4225 | 0 |
| 443 | 20230706 | 120300 | 827090390 | 4225 | 4225 | 4225 | 4225 | 0 |
| 444 | 20230706 | 120200 | 827090390 | 4225 | 4215 | 4225 | 4215 | 747 |
| 445 | 20230706 | 120100 | 823938455 | 4220 | 4220 | 4220 | 4220 | 18 |
| 446 | 20230706 | 120000 | 823862495 | 4220 | 4225 | 4225 | 4220 | 181 |
| 447 | 20230706 | 115900 | 823097785 | 4225 | 4225 | 4225 | 4225 | 315 |
| 448 | 20230706 | 115800 | 821766910 | 4225 | 4225 | 4225 | 4225 | 28 |
| 449 | 20230706 | 115700 | 821648610 | 4225 | 4225 | 4225 | 4225 | 100 |
| 450 | 20230706 | 115600 | 821226110 | 4225 | 4225 | 4225 | 4225 | 381 |
| 451 | 20230706 | 115500 | 819616385 | 4225 | 4220 | 4225 | 4220 | 20 |
| 452 | 20230706 | 115400 | 819531960 | 4220 | 4220 | 4220 | 4220 | 310 |
| 453 | 20230706 | 115300 | 818223760 | 4210 | 4210 | 4210 | 4205 | 112 |
| 454 | 20230706 | 115200 | 817752245 | 4210 | 4210 | 4210 | 4210 | 70 |
| 455 | 20230706 | 115100 | 817457545 | 4220 | 4220 | 4220 | 4220 | 250 |
| 456 | 20230706 | 115000 | 816402545 | 4220 | 4220 | 4220 | 4220 | 5 |
| 457 | 20230706 | 114900 | 816381445 | 4220 | 4220 | 4220 | 4220 | 37 |
| 458 | 20230706 | 114800 | 816225305 | 4220 | 4230 | 4230 | 4220 | 48 |
| 459 | 20230706 | 114700 | 816022275 | 4230 | 4230 | 4230 | 4215 | 454 |
| 460 | 20230706 | 114600 | 814106485 | 4220 | 4220 | 4220 | 4220 | 16 |
| 461 | 20230706 | 114500 | 814038965 | 4220 | 4220 | 4220 | 4220 | 62 |
| 462 | 20230706 | 114400 | 813777325 | 4220 | 4220 | 4220 | 4220 | 100 |
| 463 | 20230706 | 114300 | 813355325 | 4220 | 4220 | 4220 | 4220 | 1591 |
| 464 | 20230706 | 114200 | 806641305 | 4225 | 4225 | 4225 | 4225 | 240 |
| 465 | 20230706 | 114100 | 805627305 | 4225 | 4225 | 4225 | 4225 | 332 |
| 466 | 20230706 | 114000 | 804224605 | 4225 | 4225 | 4225 | 4225 | 1 |
| 467 | 20230706 | 113900 | 804220380 | 4225 | 4225 | 4225 | 4225 | 49 |
| 468 | 20230706 | 113800 | 804013355 | 4235 | 4235 | 4235 | 4235 | 0 |
| 469 | 20230706 | 113700 | 804013355 | 4235 | 4220 | 4235 | 4220 | 75 |
| 470 | 20230706 | 113600 | 803696815 | 4220 | 4220 | 4220 | 4220 | 0 |
| 471 | 20230706 | 113500 | 803696815 | 4220 | 4220 | 4220 | 4220 | 0 |
| 472 | 20230706 | 113400 | 803696815 | 4220 | 4220 | 4220 | 4220 | 0 |
| 473 | 20230706 | 113300 | 803696815 | 4220 | 4235 | 4235 | 4220 | 164 |
| 474 | 20230706 | 113200 | 803002575 | 4225 | 4225 | 4225 | 4225 | 116 |
| 475 | 20230706 | 113100 | 802512475 | 4240 | 4225 | 4240 | 4225 | 5206 |
| 476 | 20230706 | 113000 | 780516835 | 4225 | 4225 | 4225 | 4225 | 0 |
| 477 | 20230706 | 112900 | 780516835 | 4225 | 4225 | 4225 | 4225 | 10 |
| 478 | 20230706 | 112800 | 780474585 | 4245 | 4230 | 4245 | 4230 | 78 |
| 479 | 20230706 | 112700 | 780144195 | 4225 | 4225 | 4225 | 4225 | 234 |
| 480 | 20230706 | 112600 | 779155545 | 4225 | 4225 | 4225 | 4225 | 602 |
| 481 | 20230706 | 112500 | 776612095 | 4225 | 4230 | 4230 | 4225 | 38 |
| 482 | 20230706 | 112400 | 776451435 | 4230 | 4235 | 4245 | 4230 | 1294 |
| 483 | 20230706 | 112300 | 770976280 | 4225 | 4225 | 4225 | 4225 | 240 |
| 484 | 20230706 | 112200 | 769962280 | 4225 | 4225 | 4225 | 4225 | 0 |
| 485 | 20230706 | 112100 | 769962280 | 4225 | 4225 | 4225 | 4225 | 0 |
| 486 | 20230706 | 112000 | 769962280 | 4225 | 4225 | 4225 | 4225 | 334 |
| 487 | 20230706 | 111900 | 768551130 | 4220 | 4220 | 4220 | 4220 | 50 |
| 488 | 20230706 | 111800 | 768340130 | 4210 | 4210 | 4210 | 4210 | 700 |
| 489 | 20230706 | 111700 | 765393130 | 4215 | 4220 | 4220 | 4215 | 461 |
| 490 | 20230706 | 111600 | 763449915 | 4220 | 4235 | 4235 | 4220 | 14671 |
| 491 | 20230706 | 111500 | 701450870 | 4235 | 4235 | 4235 | 4235 | 195 |
| 492 | 20230706 | 111400 | 700625045 | 4235 | 4235 | 4235 | 4235 | 184 |
| 493 | 20230706 | 111300 | 699845805 | 4230 | 4240 | 4240 | 4230 | 5010 |
| 494 | 20230706 | 111200 | 678646655 | 4240 | 4240 | 4240 | 4240 | 12 |
| 495 | 20230706 | 111100 | 678595775 | 4240 | 4245 | 4245 | 4240 | 12 |
| 496 | 20230706 | 111000 | 678544890 | 4240 | 4240 | 4240 | 4240 | 319 |
| 497 | 20230706 | 110900 | 677192330 | 4240 | 4240 | 4240 | 4240 | 13 |
| 498 | 20230706 | 110800 | 677137210 | 4240 | 4240 | 4240 | 4235 | 141 |
| 499 | 20230706 | 110700 | 676539695 | 4230 | 4230 | 4230 | 4230 | 220 |
| 500 | 20230706 | 110600 | 675609095 | 4240 | 4230 | 4240 | 4230 | 84 |
| 501 | 20230706 | 110500 | 675253420 | 4230 | 4225 | 4235 | 4225 | 900 |
| 502 | 20230706 | 110400 | 671442430 | 4225 | 4225 | 4225 | 4225 | 7 |
| 503 | 20230706 | 110300 | 671412855 | 4230 | 4225 | 4230 | 4225 | 56 |
| 504 | 20230706 | 110200 | 671176005 | 4225 | 4225 | 4225 | 4225 | 135 |
| 505 | 20230706 | 110100 | 670605630 | 4220 | 4220 | 4220 | 4220 | 38 |
| 506 | 20230706 | 110000 | 670445270 | 4220 | 4220 | 4220 | 4220 | 104 |
| 507 | 20230706 | 105900 | 670006390 | 4220 | 4220 | 4220 | 4220 | 0 |
| 508 | 20230706 | 105800 | 670006390 | 4220 | 4220 | 4220 | 4220 | 9 |
| 509 | 20230706 | 105700 | 669968410 | 4220 | 4220 | 4220 | 4220 | 0 |
| 510 | 20230706 | 105600 | 669968410 | 4220 | 4220 | 4220 | 4220 | 22 |
| 511 | 20230706 | 105500 | 669875570 | 4220 | 4220 | 4220 | 4220 | 0 |
| 512 | 20230706 | 105400 | 669875570 | 4220 | 4220 | 4220 | 4220 | 600 |
| 513 | 20230706 | 105300 | 667343570 | 4230 | 4230 | 4230 | 4230 | 10 |
| 514 | 20230706 | 105200 | 667301270 | 4220 | 4220 | 4220 | 4220 | 3459 |
| 515 | 20230706 | 105100 | 652704290 | 4230 | 4230 | 4230 | 4230 | 232 |
| 516 | 20230706 | 105000 | 651722930 | 4230 | 4230 | 4230 | 4230 | 0 |
| 517 | 20230706 | 104900 | 651722930 | 4230 | 4235 | 4235 | 4230 | 71 |
| 518 | 20230706 | 104800 | 651422445 | 4235 | 4235 | 4235 | 4235 | 43 |
| 519 | 20230706 | 104700 | 651240340 | 4235 | 4235 | 4235 | 4235 | 457 |
| 520 | 20230706 | 104600 | 649304945 | 4235 | 4235 | 4240 | 4235 | 770 |
| 521 | 20230706 | 104500 | 646043745 | 4235 | 4240 | 4250 | 4235 | 5598 |
| 522 | 20230706 | 104400 | 622321855 | 4240 | 4245 | 4245 | 4240 | 11 |
| 523 | 20230706 | 104300 | 622275210 | 4245 | 4205 | 4245 | 4205 | 4739 |
| 524 | 20230706 | 104200 | 602214015 | 4205 | 4205 | 4205 | 4205 | 494 |
| 525 | 20230706 | 104100 | 600136745 | 4205 | 4205 | 4205 | 4205 | 429 |
| 526 | 20230706 | 104000 | 598332800 | 4215 | 4200 | 4215 | 4200 | 2230 |
| 527 | 20230706 | 103900 | 588947450 | 4200 | 4210 | 4210 | 4175 | 3166 |
| 528 | 20230706 | 103800 | 575684025 | 4210 | 4220 | 4220 | 4210 | 102 |
| 529 | 20230706 | 103700 | 575254590 | 4225 | 4220 | 4225 | 4220 | 46 |
| 530 | 20230706 | 103600 | 575060355 | 4220 | 4225 | 4235 | 4220 | 99 |
| 531 | 20230706 | 103500 | 574641895 | 4230 | 4225 | 4230 | 4220 | 3067 |
| 532 | 20230706 | 103400 | 561695960 | 4225 | 4235 | 4235 | 4225 | 372 |
| 533 | 20230706 | 103300 | 560124020 | 4235 | 4240 | 4240 | 4210 | 1406 |
| 534 | 20230706 | 103200 | 554203055 | 4205 | 4240 | 4240 | 4205 | 940 |
| 535 | 20230706 | 103100 | 550230100 | 4240 | 4205 | 4240 | 4205 | 2362 |
| 536 | 20230706 | 103000 | 540251665 | 4205 | 4195 | 4205 | 4175 | 1965 |
| 537 | 20230706 | 102900 | 532004175 | 4165 | 4220 | 4245 | 4150 | 14485 |
| 538 | 20230706 | 102800 | 471208925 | 4220 | 4220 | 4220 | 4220 | 100 |
| 539 | 20230706 | 102700 | 470786925 | 4215 | 4230 | 4230 | 4215 | 2187 |
| 540 | 20230706 | 102600 | 461557910 | 4255 | 4255 | 4255 | 4255 | 10 |
| 541 | 20230706 | 102500 | 461515360 | 4255 | 4265 | 4265 | 4220 | 6461 |
| 542 | 20230706 | 102400 | 434120025 | 4250 | 4250 | 4250 | 4250 | 85 |
| 543 | 20230706 | 102300 | 433758775 | 4265 | 4265 | 4265 | 4265 | 1 |
| 544 | 20230706 | 102200 | 433754510 | 4250 | 4250 | 4250 | 4250 | 135 |
| 545 | 20230706 | 102100 | 433180760 | 4250 | 4250 | 4250 | 4250 | 3256 |
| 546 | 20230706 | 102000 | 419342760 | 4255 | 4255 | 4255 | 4255 | 501 |
| 547 | 20230706 | 101900 | 417211005 | 4255 | 4260 | 4260 | 4255 | 1250 |
| 548 | 20230706 | 101800 | 411889090 | 4260 | 4265 | 4265 | 4260 | 329 |
| 549 | 20230706 | 101700 | 410486550 | 4265 | 4265 | 4265 | 4265 | 0 |
| 550 | 20230706 | 101600 | 410486550 | 4265 | 4265 | 4265 | 4265 | 602 |
| 551 | 20230706 | 101500 | 407919020 | 4265 | 4265 | 4265 | 4265 | 0 |
| 552 | 20230706 | 101400 | 407919020 | 4265 | 4265 | 4265 | 4265 | 0 |
| 553 | 20230706 | 101300 | 407919020 | 4265 | 4265 | 4265 | 4265 | 0 |
| 554 | 20230706 | 101200 | 407919020 | 4265 | 4265 | 4265 | 4265 | 1241 |
| 555 | 20230706 | 101100 | 402626155 | 4280 | 4280 | 4280 | 4280 | 0 |
| 556 | 20230706 | 101000 | 402626155 | 4280 | 4285 | 4285 | 4275 | 582 |
| 557 | 20230706 | 100900 | 400135360 | 4280 | 4285 | 4285 | 4280 | 21 |
| 558 | 20230706 | 100800 | 400045460 | 4285 | 4285 | 4285 | 4285 | 2 |
| 559 | 20230706 | 100700 | 400036890 | 4260 | 4260 | 4295 | 4255 | 4120 |
| 560 | 20230706 | 100600 | 382477820 | 4260 | 4255 | 4260 | 4255 | 425 |
| 561 | 20230706 | 100500 | 380668140 | 4255 | 4255 | 4260 | 4250 | 1246 |
| 562 | 20230706 | 100400 | 375368185 | 4260 | 4255 | 4260 | 4255 | 1067 |
| 563 | 20230706 | 100300 | 370826590 | 4255 | 4275 | 4275 | 4255 | 5667 |
| 564 | 20230706 | 100200 | 346650675 | 4275 | 4280 | 4280 | 4275 | 1303 |
| 565 | 20230706 | 100100 | 341078720 | 4285 | 4285 | 4285 | 4285 | 522 |
| 566 | 20230706 | 100000 | 338841950 | 4290 | 4290 | 4290 | 4290 | 20 |
| 567 | 20230706 | 095900 | 338756150 | 4290 | 4295 | 4295 | 4290 | 916 |
| 568 | 20230706 | 095800 | 334824500 | 4300 | 4300 | 4300 | 4300 | 0 |
| 569 | 20230706 | 095700 | 334824500 | 4300 | 4300 | 4300 | 4300 | 1196 |
| 570 | 20230706 | 095600 | 329681700 | 4300 | 4310 | 4315 | 4300 | 3535 |
| 571 | 20230706 | 095500 | 314458565 | 4315 | 4315 | 4315 | 4310 | 356 |
| 572 | 20230706 | 095400 | 312923040 | 4315 | 4315 | 4315 | 4315 | 523 |
| 573 | 20230706 | 095300 | 310666295 | 4325 | 4325 | 4325 | 4325 | 0 |
| 574 | 20230706 | 095200 | 310666295 | 4325 | 4330 | 4330 | 4325 | 744 |
| 575 | 20230706 | 095100 | 307448195 | 4330 | 4345 | 4350 | 4330 | 3236 |
| 576 | 20230706 | 095000 | 293374625 | 4355 | 4355 | 4355 | 4350 | 1780 |
| 577 | 20230706 | 094900 | 285624880 | 4355 | 4340 | 4355 | 4335 | 5587 |
| 578 | 20230706 | 094800 | 261375855 | 4310 | 4310 | 4340 | 4310 | 14 |
| 579 | 20230706 | 094700 | 261315455 | 4350 | 4310 | 4355 | 4310 | 1221 |
| 580 | 20230706 | 094600 | 256021860 | 4305 | 4310 | 4310 | 4305 | 569 |
| 581 | 20230706 | 094500 | 253571965 | 4315 | 4315 | 4315 | 4315 | 0 |
| 582 | 20230706 | 094400 | 253571965 | 4315 | 4310 | 4315 | 4310 | 305 |
| 583 | 20230706 | 094300 | 252257400 | 4305 | 4305 | 4305 | 4305 | 200 |
| 584 | 20230706 | 094200 | 251396400 | 4305 | 4315 | 4315 | 4305 | 505 |
| 585 | 20230706 | 094100 | 249221815 | 4315 | 4315 | 4315 | 4315 | 234 |
| 586 | 20230706 | 094000 | 248212105 | 4315 | 4300 | 4315 | 4300 | 846 |
| 587 | 20230706 | 093900 | 244570025 | 4310 | 4290 | 4310 | 4290 | 109 |
| 588 | 20230706 | 093800 | 244102375 | 4315 | 4315 | 4315 | 4315 | 1102 |
| 589 | 20230706 | 093700 | 239347245 | 4300 | 4315 | 4315 | 4300 | 302 |
| 590 | 20230706 | 093600 | 238048615 | 4300 | 4300 | 4300 | 4300 | 0 |
| 591 | 20230706 | 093500 | 238048615 | 4300 | 4300 | 4300 | 4300 | 87 |
| 592 | 20230706 | 093400 | 237674515 | 4300 | 4300 | 4300 | 4300 | 1157 |
| 593 | 20230706 | 093300 | 232699415 | 4315 | 4295 | 4315 | 4295 | 1208 |
| 594 | 20230706 | 093200 | 227505070 | 4300 | 4295 | 4300 | 4280 | 465 |
| 595 | 20230706 | 093100 | 225508000 | 4290 | 4280 | 4290 | 4280 | 2312 |
| 596 | 20230706 | 093000 | 215609460 | 4280 | 4280 | 4280 | 4280 | 110 |
| 597 | 20230706 | 092900 | 215138660 | 4280 | 4275 | 4280 | 4270 | 232 |
| 598 | 20230706 | 092800 | 214147425 | 4285 | 4285 | 4285 | 4275 | 4 |
| 599 | 20230706 | 092700 | 214130295 | 4265 | 4265 | 4265 | 4265 | 1876 |
| 600 | 20230706 | 092600 | 206129155 | 4265 | 4300 | 4300 | 4265 | 6097 |
| 601 | 20230706 | 092500 | 180071380 | 4300 | 4300 | 4320 | 4295 | 1455 |
| 602 | 20230706 | 092400 | 173815100 | 4300 | 4315 | 4320 | 4300 | 291 |
| 603 | 20230706 | 092300 | 172562925 | 4320 | 4320 | 4320 | 4320 | 101 |
| 604 | 20230706 | 092200 | 172126605 | 4295 | 4295 | 4295 | 4295 | 597 |
| 605 | 20230706 | 092100 | 169562490 | 4290 | 4290 | 4290 | 4290 | 24 |
| 606 | 20230706 | 092000 | 169459530 | 4320 | 4285 | 4320 | 4285 | 1493 |
| 607 | 20230706 | 091900 | 163052710 | 4280 | 4270 | 4280 | 4270 | 964 |
| 608 | 20230706 | 091800 | 158933615 | 4270 | 4270 | 4270 | 4270 | 499 |
| 609 | 20230706 | 091700 | 156802885 | 4270 | 4275 | 4280 | 4270 | 2875 |
| 610 | 20230706 | 091600 | 144521155 | 4270 | 4270 | 4270 | 4265 | 804 |
| 611 | 20230706 | 091500 | 141088455 | 4270 | 4265 | 4270 | 4260 | 2394 |
| 612 | 20230706 | 091400 | 130884655 | 4270 | 4270 | 4270 | 4265 | 916 |
| 613 | 20230706 | 091300 | 126974590 | 4275 | 4280 | 4280 | 4260 | 4679 |
| 614 | 20230706 | 091200 | 106996910 | 4285 | 4285 | 4285 | 4285 | 1420 |
| 615 | 20230706 | 091100 | 100912210 | 4285 | 4285 | 4290 | 4285 | 977 |
| 616 | 20230706 | 091000 | 96721380 | 4285 | 4270 | 4285 | 4270 | 332 |
| 617 | 20230706 | 090900 | 95302055 | 4275 | 4270 | 4275 | 4270 | 294 |
| 618 | 20230706 | 090800 | 94046545 | 4270 | 4270 | 4275 | 4270 | 2099 |
| 619 | 20230706 | 090700 | 85082045 | 4275 | 4290 | 4290 | 4270 | 2598 |
| 620 | 20230706 | 090600 | 73955930 | 4290 | 4305 | 4305 | 4290 | 2547 |
| 621 | 20230706 | 090500 | 63016580 | 4305 | 4300 | 4305 | 4295 | 1774 |
| 622 | 20230706 | 090400 | 55392285 | 4300 | 4305 | 4305 | 4300 | 2090 |
| 623 | 20230706 | 090300 | 46404475 | 4305 | 4305 | 4310 | 4305 | 3459 |
| 624 | 20230706 | 090200 | 31512615 | 4305 | 4300 | 4305 | 4300 | 536 |
| 625 | 20230706 | 090100 | 29207385 | 4300 | 4320 | 4325 | 4300 | 4464 |
| 626 | 20230706 | 090000 | 9997315 | 4320 | 4350 | 4360 | 4320 | 2299 |