29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 184200 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 6883 |
| 3 | 20230706 | 184100 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 4 | 20230706 | 184000 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 5 | 20230706 | 183900 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 6 | 20230706 | 183800 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 7 | 20230706 | 183700 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 8 | 20230706 | 183600 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 9 | 20230706 | 183500 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 10 | 20230706 | 183400 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 11 | 20230706 | 183300 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 12 | 20230706 | 183200 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 13 | 20230706 | 183100 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 14 | 20230706 | 183000 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 15 | 20230706 | 182900 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 16 | 20230706 | 182800 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 17 | 20230706 | 182700 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 18 | 20230706 | 182600 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 19 | 20230706 | 182500 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 20 | 20230706 | 182400 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 21 | 20230706 | 182300 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 22 | 20230706 | 182200 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 23 | 20230706 | 182100 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 24 | 20230706 | 182000 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 25 | 20230706 | 181900 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 26 | 20230706 | 181800 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 27 | 20230706 | 181700 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 28 | 20230706 | 181600 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 29 | 20230706 | 181500 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 30 | 20230706 | 181400 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 31 | 20230706 | 181300 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 32 | 20230706 | 181200 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 6883 |
| 33 | 20230706 | 181100 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 34 | 20230706 | 181000 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 35 | 20230706 | 180900 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 36 | 20230706 | 180800 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 37 | 20230706 | 180700 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 38 | 20230706 | 180600 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 39 | 20230706 | 180500 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 40 | 20230706 | 180400 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 41 | 20230706 | 180300 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 42 | 20230706 | 180200 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 43 | 20230706 | 180100 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 44 | 20230706 | 180000 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 45 | 20230706 | 175900 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 46 | 20230706 | 175800 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 47 | 20230706 | 175700 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 48 | 20230706 | 175600 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 49 | 20230706 | 175500 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 50 | 20230706 | 175400 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 51 | 20230706 | 175300 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 52 | 20230706 | 175200 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 53 | 20230706 | 175100 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 54 | 20230706 | 175000 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 55 | 20230706 | 174900 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 56 | 20230706 | 174800 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 57 | 20230706 | 174700 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 58 | 20230706 | 174600 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 59 | 20230706 | 174500 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 60 | 20230706 | 174400 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 61 | 20230706 | 174300 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 62 | 20230706 | 174200 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 6883 |
| 63 | 20230706 | 174100 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 64 | 20230706 | 174000 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 65 | 20230706 | 173900 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 66 | 20230706 | 173800 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 67 | 20230706 | 173700 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 68 | 20230706 | 173600 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 69 | 20230706 | 173500 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 70 | 20230706 | 173400 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 71 | 20230706 | 173300 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 72 | 20230706 | 173200 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 73 | 20230706 | 173100 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 74 | 20230706 | 173000 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 75 | 20230706 | 172900 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 76 | 20230706 | 172800 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 77 | 20230706 | 172700 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 78 | 20230706 | 172600 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 79 | 20230706 | 172500 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 80 | 20230706 | 172400 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 81 | 20230706 | 172300 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 82 | 20230706 | 172200 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 83 | 20230706 | 172100 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 84 | 20230706 | 172000 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 85 | 20230706 | 171900 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 86 | 20230706 | 171800 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 87 | 20230706 | 171700 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 88 | 20230706 | 171600 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 89 | 20230706 | 171500 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 90 | 20230706 | 171400 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 91 | 20230706 | 171300 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 92 | 20230706 | 171200 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 6883 |
| 93 | 20230706 | 171100 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 94 | 20230706 | 171000 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 95 | 20230706 | 170900 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 96 | 20230706 | 170800 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 97 | 20230706 | 170700 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 98 | 20230706 | 170600 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 99 | 20230706 | 170500 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 100 | 20230706 | 170400 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 101 | 20230706 | 170300 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 102 | 20230706 | 170200 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 103 | 20230706 | 170100 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 104 | 20230706 | 170000 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 105 | 20230706 | 165900 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 106 | 20230706 | 165800 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 107 | 20230706 | 165700 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 108 | 20230706 | 165600 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 109 | 20230706 | 165500 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 110 | 20230706 | 165400 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 111 | 20230706 | 165300 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 112 | 20230706 | 165200 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 113 | 20230706 | 165100 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 114 | 20230706 | 165000 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 115 | 20230706 | 164900 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 116 | 20230706 | 164800 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 117 | 20230706 | 164700 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 118 | 20230706 | 164600 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 119 | 20230706 | 164500 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 120 | 20230706 | 164400 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 121 | 20230706 | 164300 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 122 | 20230706 | 164200 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 6883 |
| 123 | 20230706 | 164100 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 124 | 20230706 | 164000 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 125 | 20230706 | 163900 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 126 | 20230706 | 163800 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 127 | 20230706 | 163700 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 128 | 20230706 | 163600 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 129 | 20230706 | 163500 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 130 | 20230706 | 163400 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 131 | 20230706 | 163300 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 132 | 20230706 | 163200 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 133 | 20230706 | 163100 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 134 | 20230706 | 163000 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 135 | 20230706 | 162900 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 136 | 20230706 | 162800 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 137 | 20230706 | 162700 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 138 | 20230706 | 162600 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 139 | 20230706 | 162500 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 140 | 20230706 | 162400 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 141 | 20230706 | 162300 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 142 | 20230706 | 162200 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 143 | 20230706 | 162100 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 144 | 20230706 | 162000 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 145 | 20230706 | 161900 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 146 | 20230706 | 161800 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 147 | 20230706 | 161700 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 148 | 20230706 | 161600 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 149 | 20230706 | 161500 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 150 | 20230706 | 161400 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 151 | 20230706 | 161300 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 152 | 20230706 | 161200 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 6883 |
| 153 | 20230706 | 161100 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 154 | 20230706 | 161000 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 155 | 20230706 | 160900 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 156 | 20230706 | 160800 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 157 | 20230706 | 160700 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 158 | 20230706 | 160600 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 159 | 20230706 | 160500 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 160 | 20230706 | 160400 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 161 | 20230706 | 160300 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 162 | 20230706 | 160200 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 163 | 20230706 | 160100 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 164 | 20230706 | 160000 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 165 | 20230706 | 155900 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 166 | 20230706 | 155800 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 167 | 20230706 | 155700 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 168 | 20230706 | 155600 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 169 | 20230706 | 155500 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 170 | 20230706 | 155400 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 171 | 20230706 | 155300 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 172 | 20230706 | 155200 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 173 | 20230706 | 155100 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 174 | 20230706 | 155000 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 175 | 20230706 | 154900 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 176 | 20230706 | 154800 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 177 | 20230706 | 154700 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 178 | 20230706 | 154600 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 179 | 20230706 | 154500 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 180 | 20230706 | 154400 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 181 | 20230706 | 154300 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 182 | 20230706 | 154200 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 6883 |
| 183 | 20230706 | 154100 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 184 | 20230706 | 154000 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 185 | 20230706 | 153900 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 186 | 20230706 | 153800 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 187 | 20230706 | 153700 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 188 | 20230706 | 153600 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 189 | 20230706 | 153500 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 190 | 20230706 | 153400 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 191 | 20230706 | 153300 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 192 | 20230706 | 153200 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 193 | 20230706 | 153100 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 194 | 20230706 | 153000 | 2950543840 | 6290 | 6290 | 6290 | 6290 | 6883 |
| 195 | 20230706 | 152900 | 2907249770 | 6310 | 6310 | 6310 | 6310 | 0 |
| 196 | 20230706 | 152800 | 2907249770 | 6310 | 6310 | 6310 | 6310 | 0 |
| 197 | 20230706 | 152700 | 2907249770 | 6310 | 6310 | 6310 | 6310 | 0 |
| 198 | 20230706 | 152600 | 2907249770 | 6310 | 6310 | 6310 | 6310 | 0 |
| 199 | 20230706 | 152500 | 2907249770 | 6310 | 6310 | 6310 | 6310 | 0 |
| 200 | 20230706 | 152400 | 2907249770 | 6310 | 6310 | 6310 | 6310 | 0 |
| 201 | 20230706 | 152300 | 2907249770 | 6310 | 6310 | 6310 | 6310 | 0 |
| 202 | 20230706 | 152200 | 2907249770 | 6310 | 6310 | 6310 | 6310 | 0 |
| 203 | 20230706 | 152100 | 2907249770 | 6310 | 6310 | 6310 | 6310 | 0 |
| 204 | 20230706 | 152000 | 2907249770 | 6310 | 6310 | 6310 | 6310 | 0 |
| 205 | 20230706 | 151900 | 2907249770 | 6310 | 6300 | 6310 | 6300 | 1070 |
| 206 | 20230706 | 151800 | 2900508740 | 6280 | 6290 | 6310 | 6280 | 2864 |
| 207 | 20230706 | 151700 | 2882478380 | 6290 | 6290 | 6290 | 6290 | 267 |
| 208 | 20230706 | 151600 | 2880798950 | 6290 | 6290 | 6300 | 6290 | 319 |
| 209 | 20230706 | 151500 | 2878792310 | 6300 | 6310 | 6320 | 6290 | 104 |
| 210 | 20230706 | 151400 | 2878135540 | 6290 | 6290 | 6300 | 6280 | 391 |
| 211 | 20230706 | 151300 | 2875677100 | 6280 | 6290 | 6300 | 6280 | 250 |
| 212 | 20230706 | 151200 | 2874105600 | 6290 | 6280 | 6290 | 6280 | 680 |
| 213 | 20230706 | 151100 | 2869832550 | 6280 | 6280 | 6280 | 6280 | 3 |
| 214 | 20230706 | 151000 | 2869813710 | 6270 | 6280 | 6280 | 6270 | 1119 |
| 215 | 20230706 | 150900 | 2862791590 | 6280 | 6300 | 6300 | 6270 | 8028 |
| 216 | 20230706 | 150800 | 2812375380 | 6290 | 6290 | 6290 | 6290 | 301 |
| 217 | 20230706 | 150700 | 2810482090 | 6290 | 6320 | 6320 | 6290 | 12 |
| 218 | 20230706 | 150600 | 2810406430 | 6280 | 6300 | 6300 | 6280 | 1760 |
| 219 | 20230706 | 150500 | 2799335240 | 6300 | 6300 | 6300 | 6300 | 5 |
| 220 | 20230706 | 150400 | 2799303740 | 6300 | 6290 | 6300 | 6290 | 575 |
| 221 | 20230706 | 150300 | 2795685990 | 6300 | 6290 | 6300 | 6290 | 200 |
| 222 | 20230706 | 150200 | 2794427930 | 6290 | 6290 | 6290 | 6280 | 847 |
| 223 | 20230706 | 150100 | 2789100310 | 6280 | 6290 | 6290 | 6280 | 112 |
| 224 | 20230706 | 150000 | 2788395850 | 6280 | 6290 | 6290 | 6280 | 872 |
| 225 | 20230706 | 145900 | 2782918320 | 6290 | 6280 | 6290 | 6280 | 718 |
| 226 | 20230706 | 145800 | 2778403220 | 6280 | 6290 | 6290 | 6280 | 1744 |
| 227 | 20230706 | 145700 | 2767437960 | 6290 | 6290 | 6290 | 6290 | 1773 |
| 228 | 20230706 | 145600 | 2756285790 | 6300 | 6310 | 6310 | 6300 | 2685 |
| 229 | 20230706 | 145500 | 2739370280 | 6310 | 6310 | 6320 | 6310 | 17 |
| 230 | 20230706 | 145400 | 2739262860 | 6310 | 6310 | 6310 | 6310 | 261 |
| 231 | 20230706 | 145300 | 2737615950 | 6310 | 6330 | 6330 | 6310 | 490 |
| 232 | 20230706 | 145200 | 2734520050 | 6330 | 6330 | 6330 | 6330 | 3 |
| 233 | 20230706 | 145100 | 2734501060 | 6300 | 6320 | 6320 | 6300 | 5000 |
| 234 | 20230706 | 145000 | 2702944060 | 6320 | 6320 | 6320 | 6320 | 721 |
| 235 | 20230706 | 144900 | 2698387340 | 6320 | 6320 | 6320 | 6320 | 124 |
| 236 | 20230706 | 144800 | 2697603660 | 6320 | 6320 | 6320 | 6320 | 89 |
| 237 | 20230706 | 144700 | 2697041180 | 6320 | 6320 | 6320 | 6320 | 1034 |
| 238 | 20230706 | 144600 | 2690506300 | 6320 | 6320 | 6320 | 6320 | 0 |
| 239 | 20230706 | 144500 | 2690506300 | 6320 | 6320 | 6320 | 6320 | 240 |
| 240 | 20230706 | 144400 | 2688989500 | 6320 | 6320 | 6320 | 6320 | 113 |
| 241 | 20230706 | 144300 | 2688275340 | 6320 | 6320 | 6320 | 6320 | 1625 |
| 242 | 20230706 | 144200 | 2678005340 | 6330 | 6330 | 6330 | 6330 | 10 |
| 243 | 20230706 | 144100 | 2677942040 | 6330 | 6320 | 6330 | 6320 | 206 |
| 244 | 20230706 | 144000 | 2676639830 | 6320 | 6320 | 6320 | 6320 | 300 |
| 245 | 20230706 | 143900 | 2674743830 | 6320 | 6330 | 6330 | 6320 | 321 |
| 246 | 20230706 | 143800 | 2672714900 | 6330 | 6330 | 6330 | 6330 | 24 |
| 247 | 20230706 | 143700 | 2672562980 | 6330 | 6330 | 6330 | 6330 | 101 |
| 248 | 20230706 | 143600 | 2671923650 | 6330 | 6330 | 6330 | 6330 | 51 |
| 249 | 20230706 | 143500 | 2671600820 | 6330 | 6330 | 6330 | 6330 | 21 |
| 250 | 20230706 | 143400 | 2671467890 | 6320 | 6320 | 6320 | 6320 | 422 |
| 251 | 20230706 | 143300 | 2668800850 | 6330 | 6330 | 6330 | 6330 | 337 |
| 252 | 20230706 | 143200 | 2666667640 | 6330 | 6330 | 6330 | 6330 | 500 |
| 253 | 20230706 | 143100 | 2663502640 | 6330 | 6330 | 6340 | 6330 | 1821 |
| 254 | 20230706 | 143000 | 2651974210 | 6340 | 6330 | 6340 | 6330 | 487 |
| 255 | 20230706 | 142900 | 2648891200 | 6330 | 6330 | 6330 | 6330 | 7 |
| 256 | 20230706 | 142800 | 2648846890 | 6330 | 6330 | 6330 | 6330 | 0 |
| 257 | 20230706 | 142700 | 2648846890 | 6330 | 6330 | 6330 | 6320 | 1064 |
| 258 | 20230706 | 142600 | 2642116770 | 6330 | 6330 | 6330 | 6330 | 605 |
| 259 | 20230706 | 142500 | 2638287120 | 6330 | 6340 | 6340 | 6330 | 883 |
| 260 | 20230706 | 142400 | 2632696470 | 6350 | 6340 | 6350 | 6340 | 500 |
| 261 | 20230706 | 142300 | 2629522420 | 6330 | 6330 | 6330 | 6330 | 644 |
| 262 | 20230706 | 142200 | 2625445900 | 6330 | 6330 | 6350 | 6330 | 305 |
| 263 | 20230706 | 142100 | 2623515230 | 6330 | 6340 | 6340 | 6330 | 874 |
| 264 | 20230706 | 142000 | 2617982760 | 6340 | 6340 | 6340 | 6340 | 266 |
| 265 | 20230706 | 141900 | 2616296320 | 6340 | 6340 | 6340 | 6340 | 393 |
| 266 | 20230706 | 141800 | 2613804700 | 6350 | 6350 | 6360 | 6350 | 832 |
| 267 | 20230706 | 141700 | 2608521490 | 6350 | 6360 | 6360 | 6350 | 620 |
| 268 | 20230706 | 141600 | 2604579090 | 6380 | 6380 | 6380 | 6370 | 2774 |
| 269 | 20230706 | 141500 | 2586890700 | 6380 | 6370 | 6380 | 6370 | 613 |
| 270 | 20230706 | 141400 | 2582985110 | 6370 | 6370 | 6370 | 6370 | 148 |
| 271 | 20230706 | 141300 | 2582042350 | 6370 | 6360 | 6370 | 6360 | 90 |
| 272 | 20230706 | 141200 | 2581469830 | 6350 | 6350 | 6350 | 6350 | 264 |
| 273 | 20230706 | 141100 | 2579793430 | 6350 | 6350 | 6350 | 6350 | 59 |
| 274 | 20230706 | 141000 | 2579418780 | 6350 | 6350 | 6350 | 6350 | 179 |
| 275 | 20230706 | 140900 | 2578282130 | 6350 | 6350 | 6350 | 6350 | 11 |
| 276 | 20230706 | 140800 | 2578212280 | 6340 | 6340 | 6340 | 6340 | 0 |
| 277 | 20230706 | 140700 | 2578212280 | 6340 | 6340 | 6340 | 6340 | 60 |
| 278 | 20230706 | 140600 | 2577831880 | 6340 | 6340 | 6340 | 6340 | 0 |
| 279 | 20230706 | 140500 | 2577831880 | 6340 | 6340 | 6340 | 6340 | 286 |
| 280 | 20230706 | 140400 | 2576018640 | 6340 | 6350 | 6360 | 6340 | 291 |
| 281 | 20230706 | 140300 | 2574173000 | 6350 | 6350 | 6350 | 6350 | 120 |
| 282 | 20230706 | 140200 | 2573411000 | 6340 | 6370 | 6370 | 6340 | 93 |
| 283 | 20230706 | 140100 | 2572820680 | 6370 | 6360 | 6370 | 6350 | 668 |
| 284 | 20230706 | 140000 | 2568572520 | 6360 | 6380 | 6380 | 6360 | 1342 |
| 285 | 20230706 | 135900 | 2560025860 | 6380 | 6370 | 6380 | 6370 | 1245 |
| 286 | 20230706 | 135800 | 2552087760 | 6370 | 6350 | 6370 | 6350 | 1531 |
| 287 | 20230706 | 135700 | 2542357940 | 6350 | 6320 | 6350 | 6320 | 3910 |
| 288 | 20230706 | 135600 | 2517605870 | 6320 | 6320 | 6330 | 6320 | 442 |
| 289 | 20230706 | 135500 | 2514812360 | 6310 | 6310 | 6310 | 6310 | 0 |
| 290 | 20230706 | 135400 | 2514812360 | 6310 | 6310 | 6310 | 6310 | 100 |
| 291 | 20230706 | 135300 | 2514181360 | 6320 | 6320 | 6320 | 6320 | 998 |
| 292 | 20230706 | 135200 | 2507874000 | 6310 | 6310 | 6310 | 6310 | 302 |
| 293 | 20230706 | 135100 | 2505968380 | 6290 | 6300 | 6300 | 6290 | 41 |
| 294 | 20230706 | 135000 | 2505710430 | 6300 | 6300 | 6300 | 6300 | 10 |
| 295 | 20230706 | 134900 | 2505647430 | 6300 | 6290 | 6300 | 6290 | 2742 |
| 296 | 20230706 | 134800 | 2488399310 | 6300 | 6300 | 6300 | 6300 | 310 |
| 297 | 20230706 | 134700 | 2486446310 | 6300 | 6290 | 6310 | 6290 | 251 |
| 298 | 20230706 | 134600 | 2484864940 | 6290 | 6290 | 6290 | 6280 | 2091 |
| 299 | 20230706 | 134500 | 2471730190 | 6300 | 6300 | 6320 | 6290 | 3278 |
| 300 | 20230706 | 134400 | 2451109960 | 6300 | 6300 | 6300 | 6300 | 508 |
| 301 | 20230706 | 134300 | 2447909560 | 6300 | 6300 | 6300 | 6300 | 519 |
| 302 | 20230706 | 134200 | 2444639860 | 6320 | 6320 | 6320 | 6310 | 35 |
| 303 | 20230706 | 134100 | 2444418760 | 6290 | 6300 | 6300 | 6290 | 522 |
| 304 | 20230706 | 134000 | 2441131450 | 6290 | 6290 | 6290 | 6280 | 300 |
| 305 | 20230706 | 133900 | 2439245250 | 6280 | 6280 | 6280 | 6280 | 0 |
| 306 | 20230706 | 133800 | 2439245250 | 6280 | 6290 | 6290 | 6280 | 544 |
| 307 | 20230706 | 133700 | 2435828920 | 6290 | 6290 | 6290 | 6290 | 579 |
| 308 | 20230706 | 133600 | 2432187010 | 6290 | 6290 | 6290 | 6290 | 80 |
| 309 | 20230706 | 133500 | 2431683810 | 6290 | 6290 | 6300 | 6280 | 843 |
| 310 | 20230706 | 133400 | 2426381300 | 6300 | 6280 | 6320 | 6280 | 863 |
| 311 | 20230706 | 133300 | 2420947130 | 6280 | 6290 | 6290 | 6280 | 305 |
| 312 | 20230706 | 133200 | 2419031680 | 6290 | 6310 | 6310 | 6280 | 805 |
| 313 | 20230706 | 133100 | 2413971020 | 6280 | 6290 | 6290 | 6280 | 6834 |
| 314 | 20230706 | 133000 | 2371050970 | 6290 | 6290 | 6290 | 6290 | 28 |
| 315 | 20230706 | 132900 | 2370874850 | 6300 | 6310 | 6310 | 6280 | 3115 |
| 316 | 20230706 | 132800 | 2351279930 | 6310 | 6320 | 6320 | 6310 | 539 |
| 317 | 20230706 | 132700 | 2347876330 | 6320 | 6320 | 6320 | 6320 | 66 |
| 318 | 20230706 | 132600 | 2347459210 | 6330 | 6330 | 6330 | 6330 | 2409 |
| 319 | 20230706 | 132500 | 2332210240 | 6310 | 6310 | 6320 | 6310 | 798 |
| 320 | 20230706 | 132400 | 2327173860 | 6300 | 6300 | 6300 | 6300 | 100 |
| 321 | 20230706 | 132300 | 2326543860 | 6300 | 6300 | 6300 | 6300 | 47 |
| 322 | 20230706 | 132200 | 2326247760 | 6290 | 6290 | 6290 | 6290 | 30 |
| 323 | 20230706 | 132100 | 2326059060 | 6290 | 6290 | 6290 | 6290 | 1437 |
| 324 | 20230706 | 132000 | 2317020330 | 6290 | 6290 | 6300 | 6290 | 2984 |
| 325 | 20230706 | 131900 | 2298243590 | 6290 | 6310 | 6310 | 6290 | 913 |
| 326 | 20230706 | 131800 | 2292490290 | 6310 | 6310 | 6310 | 6300 | 553 |
| 327 | 20230706 | 131700 | 2289002040 | 6310 | 6300 | 6310 | 6300 | 236 |
| 328 | 20230706 | 131600 | 2287513390 | 6300 | 6310 | 6310 | 6290 | 3578 |
| 329 | 20230706 | 131500 | 2264982950 | 6300 | 6330 | 6330 | 6300 | 4716 |
| 330 | 20230706 | 131400 | 2235252860 | 6330 | 6310 | 6330 | 6310 | 477 |
| 331 | 20230706 | 131300 | 2232238220 | 6320 | 6320 | 6320 | 6310 | 4780 |
| 332 | 20230706 | 131200 | 2202070370 | 6320 | 6320 | 6320 | 6320 | 49 |
| 333 | 20230706 | 131100 | 2201760690 | 6310 | 6310 | 6320 | 6310 | 54 |
| 334 | 20230706 | 131000 | 2201419640 | 6310 | 6320 | 6320 | 6310 | 2696 |
| 335 | 20230706 | 130900 | 2184399940 | 6320 | 6340 | 6340 | 6320 | 2711 |
| 336 | 20230706 | 130800 | 2167247610 | 6330 | 6360 | 6360 | 6330 | 457 |
| 337 | 20230706 | 130700 | 2164352990 | 6330 | 6350 | 6350 | 6330 | 10231 |
| 338 | 20230706 | 130600 | 2099403980 | 6350 | 6360 | 6360 | 6350 | 78 |
| 339 | 20230706 | 130500 | 2098908460 | 6360 | 6360 | 6380 | 6360 | 1826 |
| 340 | 20230706 | 130400 | 2087295080 | 6360 | 6360 | 6360 | 6350 | 398 |
| 341 | 20230706 | 130300 | 2084763970 | 6360 | 6360 | 6360 | 6360 | 0 |
| 342 | 20230706 | 130200 | 2084763970 | 6360 | 6360 | 6370 | 6360 | 4290 |
| 343 | 20230706 | 130100 | 2057467910 | 6350 | 6360 | 6360 | 6350 | 800 |
| 344 | 20230706 | 130000 | 2052382900 | 6350 | 6360 | 6360 | 6350 | 277 |
| 345 | 20230706 | 125900 | 2050621280 | 6360 | 6360 | 6360 | 6350 | 1014 |
| 346 | 20230706 | 125800 | 2044177170 | 6360 | 6360 | 6360 | 6360 | 1217 |
| 347 | 20230706 | 125700 | 2036437050 | 6360 | 6360 | 6360 | 6350 | 853 |
| 348 | 20230706 | 125600 | 2031011980 | 6360 | 6360 | 6360 | 6360 | 162 |
| 349 | 20230706 | 125500 | 2029981660 | 6370 | 6370 | 6370 | 6370 | 2 |
| 350 | 20230706 | 125400 | 2029968920 | 6370 | 6360 | 6370 | 6350 | 1346 |
| 351 | 20230706 | 125300 | 2021410110 | 6360 | 6360 | 6360 | 6360 | 281 |
| 352 | 20230706 | 125200 | 2019622950 | 6360 | 6360 | 6360 | 6360 | 36 |
| 353 | 20230706 | 125100 | 2019393990 | 6360 | 6360 | 6360 | 6360 | 2407 |
| 354 | 20230706 | 125000 | 2004085470 | 6360 | 6370 | 6370 | 6360 | 1006 |
| 355 | 20230706 | 124900 | 1997687250 | 6370 | 6370 | 6370 | 6360 | 81 |
| 356 | 20230706 | 124800 | 1997171940 | 6360 | 6370 | 6370 | 6360 | 52 |
| 357 | 20230706 | 124700 | 1996841200 | 6360 | 6360 | 6360 | 6360 | 0 |
| 358 | 20230706 | 124600 | 1996841200 | 6360 | 6370 | 6370 | 6360 | 70 |
| 359 | 20230706 | 124500 | 1996395500 | 6370 | 6370 | 6370 | 6370 | 250 |
| 360 | 20230706 | 124400 | 1994803000 | 6370 | 6370 | 6370 | 6370 | 183 |
| 361 | 20230706 | 124300 | 1993637290 | 6370 | 6360 | 6370 | 6360 | 600 |
| 362 | 20230706 | 124200 | 1989816090 | 6360 | 6360 | 6360 | 6360 | 200 |
| 363 | 20230706 | 124100 | 1988544090 | 6360 | 6360 | 6360 | 6360 | 468 |
| 364 | 20230706 | 124000 | 1985567610 | 6360 | 6360 | 6360 | 6360 | 706 |
| 365 | 20230706 | 123900 | 1981077450 | 6360 | 6360 | 6360 | 6360 | 718 |
| 366 | 20230706 | 123800 | 1976510970 | 6360 | 6360 | 6360 | 6360 | 32 |
| 367 | 20230706 | 123700 | 1976307450 | 6360 | 6350 | 6360 | 6350 | 398 |
| 368 | 20230706 | 123600 | 1973776370 | 6350 | 6360 | 6360 | 6350 | 129 |
| 369 | 20230706 | 123500 | 1972956040 | 6360 | 6360 | 6360 | 6360 | 27 |
| 370 | 20230706 | 123400 | 1972784320 | 6360 | 6360 | 6360 | 6360 | 1344 |
| 371 | 20230706 | 123300 | 1964236480 | 6360 | 6360 | 6360 | 6360 | 301 |
| 372 | 20230706 | 123200 | 1962322120 | 6370 | 6370 | 6370 | 6370 | 107 |
| 373 | 20230706 | 123100 | 1961640530 | 6360 | 6360 | 6360 | 6360 | 179 |
| 374 | 20230706 | 123000 | 1960502090 | 6360 | 6360 | 6360 | 6360 | 2661 |
| 375 | 20230706 | 122900 | 1943578130 | 6370 | 6370 | 6370 | 6370 | 19 |
| 376 | 20230706 | 122800 | 1943457100 | 6370 | 6370 | 6390 | 6370 | 4638 |
| 377 | 20230706 | 122700 | 1913906720 | 6380 | 6380 | 6380 | 6370 | 849 |
| 378 | 20230706 | 122600 | 1908490400 | 6380 | 6380 | 6380 | 6380 | 0 |
| 379 | 20230706 | 122500 | 1908490400 | 6380 | 6380 | 6380 | 6380 | 0 |
| 380 | 20230706 | 122400 | 1908490400 | 6380 | 6380 | 6380 | 6380 | 56 |
| 381 | 20230706 | 122300 | 1908133120 | 6380 | 6380 | 6380 | 6370 | 1501 |
| 382 | 20230706 | 122200 | 1898563470 | 6380 | 6380 | 6380 | 6380 | 194 |
| 383 | 20230706 | 122100 | 1897325750 | 6370 | 6380 | 6380 | 6370 | 200 |
| 384 | 20230706 | 122000 | 1896051250 | 6380 | 6380 | 6380 | 6380 | 16 |
| 385 | 20230706 | 121900 | 1895949170 | 6380 | 6380 | 6380 | 6370 | 419 |
| 386 | 20230706 | 121800 | 1893279850 | 6380 | 6380 | 6380 | 6380 | 4713 |
| 387 | 20230706 | 121700 | 1863210910 | 6400 | 6400 | 6400 | 6390 | 6822 |
| 388 | 20230706 | 121600 | 1819617320 | 6400 | 6400 | 6400 | 6400 | 50 |
| 389 | 20230706 | 121500 | 1819297320 | 6400 | 6400 | 6400 | 6400 | 6636 |
| 390 | 20230706 | 121400 | 1776826920 | 6410 | 6410 | 6410 | 6410 | 775 |
| 391 | 20230706 | 121300 | 1771859170 | 6410 | 6410 | 6410 | 6410 | 413 |
| 392 | 20230706 | 121200 | 1769211840 | 6410 | 6410 | 6410 | 6410 | 25 |
| 393 | 20230706 | 121100 | 1769051590 | 6410 | 6410 | 6410 | 6410 | 100 |
| 394 | 20230706 | 121000 | 1768410590 | 6410 | 6400 | 6410 | 6400 | 1328 |
| 395 | 20230706 | 120900 | 1759911370 | 6400 | 6400 | 6410 | 6400 | 123 |
| 396 | 20230706 | 120800 | 1759123090 | 6410 | 6410 | 6410 | 6410 | 56 |
| 397 | 20230706 | 120700 | 1758764130 | 6410 | 6410 | 6410 | 6410 | 2 |
| 398 | 20230706 | 120600 | 1758751310 | 6410 | 6400 | 6410 | 6400 | 585 |
| 399 | 20230706 | 120500 | 1755002310 | 6400 | 6400 | 6420 | 6400 | 33 |
| 400 | 20230706 | 120400 | 1754790910 | 6400 | 6410 | 6410 | 6400 | 37 |
| 401 | 20230706 | 120300 | 1754553790 | 6410 | 6410 | 6410 | 6410 | 161 |
| 402 | 20230706 | 120200 | 1753521780 | 6410 | 6410 | 6410 | 6410 | 3 |
| 403 | 20230706 | 120100 | 1753502550 | 6410 | 6410 | 6410 | 6400 | 416 |
| 404 | 20230706 | 120000 | 1750836000 | 6400 | 6400 | 6400 | 6400 | 0 |
| 405 | 20230706 | 115900 | 1750836000 | 6400 | 6410 | 6410 | 6400 | 49 |
| 406 | 20230706 | 115800 | 1750522390 | 6410 | 6410 | 6410 | 6410 | 100 |
| 407 | 20230706 | 115700 | 1749881390 | 6410 | 6400 | 6410 | 6400 | 2523 |
| 408 | 20230706 | 115600 | 1733713990 | 6400 | 6400 | 6400 | 6400 | 0 |
| 409 | 20230706 | 115500 | 1733713990 | 6400 | 6400 | 6400 | 6400 | 591 |
| 410 | 20230706 | 115400 | 1729931590 | 6400 | 6400 | 6400 | 6400 | 0 |
| 411 | 20230706 | 115300 | 1729931590 | 6400 | 6410 | 6410 | 6400 | 3491 |
| 412 | 20230706 | 115200 | 1707588990 | 6410 | 6410 | 6410 | 6410 | 160 |
| 413 | 20230706 | 115100 | 1706563390 | 6410 | 6410 | 6410 | 6410 | 3 |
| 414 | 20230706 | 115000 | 1706544160 | 6410 | 6410 | 6410 | 6410 | 9 |
| 415 | 20230706 | 114900 | 1706486470 | 6400 | 6400 | 6410 | 6400 | 1119 |
| 416 | 20230706 | 114800 | 1699324450 | 6400 | 6410 | 6410 | 6400 | 294 |
| 417 | 20230706 | 114700 | 1697441940 | 6410 | 6410 | 6410 | 6410 | 80 |
| 418 | 20230706 | 114600 | 1696929140 | 6400 | 6410 | 6410 | 6400 | 244 |
| 419 | 20230706 | 114500 | 1695367260 | 6410 | 6400 | 6410 | 6400 | 129 |
| 420 | 20230706 | 114400 | 1694540630 | 6410 | 6410 | 6410 | 6410 | 261 |
| 421 | 20230706 | 114300 | 1692867620 | 6410 | 6410 | 6410 | 6410 | 156 |
| 422 | 20230706 | 114200 | 1691867660 | 6410 | 6410 | 6410 | 6410 | 3731 |
| 423 | 20230706 | 114100 | 1667951950 | 6410 | 6410 | 6410 | 6410 | 300 |
| 424 | 20230706 | 114000 | 1666028950 | 6410 | 6420 | 6420 | 6410 | 2373 |
| 425 | 20230706 | 113900 | 1650817990 | 6430 | 6430 | 6430 | 6430 | 0 |
| 426 | 20230706 | 113800 | 1650817990 | 6430 | 6420 | 6430 | 6420 | 79 |
| 427 | 20230706 | 113700 | 1650310800 | 6420 | 6420 | 6420 | 6420 | 200 |
| 428 | 20230706 | 113600 | 1649026800 | 6420 | 6420 | 6420 | 6420 | 70 |
| 429 | 20230706 | 113500 | 1648577400 | 6420 | 6420 | 6420 | 6420 | 6 |
| 430 | 20230706 | 113400 | 1648538880 | 6420 | 6420 | 6420 | 6420 | 200 |
| 431 | 20230706 | 113300 | 1647254880 | 6420 | 6410 | 6420 | 6410 | 14 |
| 432 | 20230706 | 113200 | 1647165010 | 6410 | 6410 | 6410 | 6410 | 150 |
| 433 | 20230706 | 113100 | 1646203510 | 6410 | 6420 | 6420 | 6410 | 186 |
| 434 | 20230706 | 113000 | 1645009420 | 6420 | 6410 | 6420 | 6410 | 266 |
| 435 | 20230706 | 112900 | 1643303860 | 6410 | 6410 | 6410 | 6410 | 181 |
| 436 | 20230706 | 112800 | 1642143650 | 6410 | 6410 | 6410 | 6400 | 41 |
| 437 | 20230706 | 112700 | 1641880990 | 6410 | 6420 | 6420 | 6410 | 24 |
| 438 | 20230706 | 112600 | 1641727140 | 6410 | 6410 | 6410 | 6410 | 392 |
| 439 | 20230706 | 112500 | 1639214420 | 6410 | 6400 | 6410 | 6400 | 445 |
| 440 | 20230706 | 112400 | 1636362070 | 6410 | 6410 | 6410 | 6410 | 0 |
| 441 | 20230706 | 112300 | 1636362070 | 6410 | 6410 | 6410 | 6410 | 289 |
| 442 | 20230706 | 112200 | 1634509580 | 6410 | 6410 | 6410 | 6410 | 323 |
| 443 | 20230706 | 112100 | 1632439150 | 6410 | 6410 | 6410 | 6410 | 106 |
| 444 | 20230706 | 112000 | 1631759690 | 6410 | 6400 | 6410 | 6400 | 1952 |
| 445 | 20230706 | 111900 | 1619266690 | 6410 | 6410 | 6410 | 6410 | 30 |
| 446 | 20230706 | 111800 | 1619074390 | 6410 | 6410 | 6410 | 6410 | 0 |
| 447 | 20230706 | 111700 | 1619074390 | 6410 | 6410 | 6410 | 6410 | 349 |
| 448 | 20230706 | 111600 | 1616837300 | 6410 | 6410 | 6410 | 6400 | 756 |
| 449 | 20230706 | 111500 | 1611998430 | 6410 | 6410 | 6410 | 6400 | 121 |
| 450 | 20230706 | 111400 | 1611222920 | 6410 | 6410 | 6410 | 6410 | 11 |
| 451 | 20230706 | 111300 | 1611152410 | 6400 | 6420 | 6420 | 6400 | 4741 |
| 452 | 20230706 | 111200 | 1580790620 | 6420 | 6420 | 6420 | 6410 | 116 |
| 453 | 20230706 | 111100 | 1580046400 | 6420 | 6420 | 6420 | 6420 | 463 |
| 454 | 20230706 | 111000 | 1577073940 | 6410 | 6420 | 6420 | 6410 | 26 |
| 455 | 20230706 | 110900 | 1576907240 | 6410 | 6420 | 6420 | 6410 | 4334 |
| 456 | 20230706 | 110800 | 1549104430 | 6420 | 6420 | 6430 | 6420 | 245 |
| 457 | 20230706 | 110700 | 1547529530 | 6430 | 6420 | 6430 | 6420 | 125 |
| 458 | 20230706 | 110600 | 1546726480 | 6430 | 6430 | 6430 | 6420 | 446 |
| 459 | 20230706 | 110500 | 1543862410 | 6430 | 6420 | 6430 | 6420 | 220 |
| 460 | 20230706 | 110400 | 1542449910 | 6420 | 6420 | 6420 | 6420 | 39 |
| 461 | 20230706 | 110300 | 1542199530 | 6420 | 6420 | 6420 | 6420 | 58 |
| 462 | 20230706 | 110200 | 1541827170 | 6420 | 6420 | 6420 | 6420 | 934 |
| 463 | 20230706 | 110100 | 1535830890 | 6410 | 6420 | 6420 | 6410 | 1809 |
| 464 | 20230706 | 110000 | 1524218110 | 6420 | 6420 | 6420 | 6420 | 1155 |
| 465 | 20230706 | 105900 | 1516803010 | 6430 | 6430 | 6430 | 6420 | 244 |
| 466 | 20230706 | 105800 | 1515235740 | 6430 | 6420 | 6430 | 6420 | 205 |
| 467 | 20230706 | 105700 | 1513918980 | 6430 | 6430 | 6440 | 6430 | 317 |
| 468 | 20230706 | 105600 | 1511880570 | 6430 | 6430 | 6430 | 6430 | 596 |
| 469 | 20230706 | 105500 | 1508048290 | 6430 | 6430 | 6430 | 6430 | 10 |
| 470 | 20230706 | 105400 | 1507983990 | 6420 | 6420 | 6420 | 6420 | 590 |
| 471 | 20230706 | 105300 | 1504196190 | 6420 | 6420 | 6420 | 6420 | 30 |
| 472 | 20230706 | 105200 | 1504003590 | 6430 | 6420 | 6430 | 6420 | 267 |
| 473 | 20230706 | 105100 | 1502286880 | 6430 | 6430 | 6430 | 6430 | 113 |
| 474 | 20230706 | 105000 | 1501560290 | 6420 | 6440 | 6440 | 6420 | 514 |
| 475 | 20230706 | 104900 | 1498260310 | 6430 | 6430 | 6430 | 6430 | 965 |
| 476 | 20230706 | 104800 | 1492055360 | 6440 | 6440 | 6440 | 6440 | 772 |
| 477 | 20230706 | 104700 | 1487083680 | 6440 | 6440 | 6440 | 6440 | 140 |
| 478 | 20230706 | 104600 | 1486182080 | 6440 | 6430 | 6440 | 6430 | 1192 |
| 479 | 20230706 | 104500 | 1478517490 | 6430 | 6430 | 6430 | 6430 | 547 |
| 480 | 20230706 | 104400 | 1475000280 | 6430 | 6430 | 6430 | 6430 | 773 |
| 481 | 20230706 | 104300 | 1470029890 | 6420 | 6420 | 6420 | 6420 | 154 |
| 482 | 20230706 | 104200 | 1469041210 | 6420 | 6420 | 6420 | 6420 | 0 |
| 483 | 20230706 | 104100 | 1469041210 | 6420 | 6420 | 6420 | 6420 | 31 |
| 484 | 20230706 | 104000 | 1468842190 | 6420 | 6430 | 6430 | 6420 | 61 |
| 485 | 20230706 | 103900 | 1468450460 | 6430 | 6430 | 6430 | 6430 | 1254 |
| 486 | 20230706 | 103800 | 1460387240 | 6430 | 6430 | 6430 | 6430 | 744 |
| 487 | 20230706 | 103700 | 1455603320 | 6430 | 6430 | 6430 | 6430 | 240 |
| 488 | 20230706 | 103600 | 1454060120 | 6420 | 6430 | 6430 | 6420 | 338 |
| 489 | 20230706 | 103500 | 1451889850 | 6430 | 6420 | 6430 | 6420 | 996 |
| 490 | 20230706 | 103400 | 1445494410 | 6410 | 6410 | 6410 | 6410 | 100 |
| 491 | 20230706 | 103300 | 1444853410 | 6410 | 6410 | 6410 | 6410 | 30 |
| 492 | 20230706 | 103200 | 1444661110 | 6410 | 6420 | 6420 | 6410 | 524 |
| 493 | 20230706 | 103100 | 1441301210 | 6420 | 6410 | 6420 | 6410 | 677 |
| 494 | 20230706 | 103000 | 1436955070 | 6400 | 6400 | 6400 | 6400 | 555 |
| 495 | 20230706 | 102900 | 1433403070 | 6400 | 6400 | 6400 | 6400 | 443 |
| 496 | 20230706 | 102800 | 1430567870 | 6400 | 6390 | 6400 | 6390 | 615 |
| 497 | 20230706 | 102700 | 1426632920 | 6400 | 6390 | 6400 | 6390 | 648 |
| 498 | 20230706 | 102600 | 1422491770 | 6390 | 6400 | 6400 | 6390 | 293 |
| 499 | 20230706 | 102500 | 1420616670 | 6400 | 6400 | 6410 | 6400 | 1779 |
| 500 | 20230706 | 102400 | 1409230880 | 6400 | 6410 | 6420 | 6400 | 1344 |
| 501 | 20230706 | 102300 | 1400620750 | 6430 | 6420 | 6430 | 6420 | 208 |
| 502 | 20230706 | 102200 | 1399285320 | 6400 | 6410 | 6410 | 6400 | 100 |
| 503 | 20230706 | 102100 | 1398644910 | 6400 | 6420 | 6420 | 6400 | 162 |
| 504 | 20230706 | 102000 | 1397607470 | 6420 | 6390 | 6420 | 6390 | 2139 |
| 505 | 20230706 | 101900 | 1383915520 | 6400 | 6400 | 6400 | 6400 | 119 |
| 506 | 20230706 | 101800 | 1383153920 | 6390 | 6400 | 6400 | 6390 | 3952 |
| 507 | 20230706 | 101700 | 1357900490 | 6400 | 6400 | 6400 | 6390 | 611 |
| 508 | 20230706 | 101600 | 1353992090 | 6400 | 6400 | 6400 | 6400 | 367 |
| 509 | 20230706 | 101500 | 1351643290 | 6400 | 6390 | 6400 | 6390 | 72 |
| 510 | 20230706 | 101400 | 1351182660 | 6390 | 6390 | 6390 | 6390 | 596 |
| 511 | 20230706 | 101300 | 1347374220 | 6390 | 6400 | 6400 | 6390 | 1345 |
| 512 | 20230706 | 101200 | 1338772190 | 6400 | 6400 | 6400 | 6390 | 2579 |
| 513 | 20230706 | 101100 | 1322276590 | 6400 | 6400 | 6400 | 6390 | 1822 |
| 514 | 20230706 | 101000 | 1310615970 | 6390 | 6410 | 6410 | 6390 | 5037 |
| 515 | 20230706 | 100900 | 1278377130 | 6410 | 6410 | 6410 | 6410 | 1059 |
| 516 | 20230706 | 100800 | 1271588940 | 6410 | 6410 | 6420 | 6400 | 8290 |
| 517 | 20230706 | 100700 | 1218510070 | 6410 | 6410 | 6410 | 6410 | 3157 |
| 518 | 20230706 | 100600 | 1198273700 | 6410 | 6430 | 6430 | 6410 | 4088 |
| 519 | 20230706 | 100500 | 1172011510 | 6430 | 6450 | 6460 | 6430 | 1639 |
| 520 | 20230706 | 100400 | 1161459500 | 6440 | 6430 | 6440 | 6430 | 1058 |
| 521 | 20230706 | 100300 | 1154646270 | 6440 | 6430 | 6440 | 6420 | 420 |
| 522 | 20230706 | 100200 | 1151947780 | 6430 | 6430 | 6440 | 6420 | 695 |
| 523 | 20230706 | 100100 | 1147484020 | 6430 | 6460 | 6460 | 6430 | 2844 |
| 524 | 20230706 | 100000 | 1129178360 | 6460 | 6470 | 6470 | 6460 | 153 |
| 525 | 20230706 | 095900 | 1128188960 | 6470 | 6460 | 6470 | 6440 | 4350 |
| 526 | 20230706 | 095800 | 1100147700 | 6460 | 6460 | 6460 | 6450 | 29 |
| 527 | 20230706 | 095700 | 1099960380 | 6460 | 6450 | 6460 | 6450 | 210 |
| 528 | 20230706 | 095600 | 1098603790 | 6460 | 6450 | 6460 | 6450 | 279 |
| 529 | 20230706 | 095500 | 1096804140 | 6450 | 6450 | 6450 | 6440 | 1104 |
| 530 | 20230706 | 095400 | 1089694050 | 6450 | 6440 | 6460 | 6420 | 8611 |
| 531 | 20230706 | 095300 | 1034295740 | 6450 | 6460 | 6480 | 6450 | 4304 |
| 532 | 20230706 | 095200 | 1006520180 | 6450 | 6470 | 6470 | 6450 | 2185 |
| 533 | 20230706 | 095100 | 992412340 | 6470 | 6510 | 6510 | 6470 | 9684 |
| 534 | 20230706 | 095000 | 929599650 | 6510 | 6490 | 6520 | 6490 | 816 |
| 535 | 20230706 | 094900 | 924283850 | 6500 | 6510 | 6510 | 6490 | 885 |
| 536 | 20230706 | 094800 | 918535600 | 6510 | 6510 | 6510 | 6510 | 100 |
| 537 | 20230706 | 094700 | 917884600 | 6510 | 6480 | 6510 | 6480 | 121 |
| 538 | 20230706 | 094600 | 917099890 | 6480 | 6490 | 6490 | 6470 | 1217 |
| 539 | 20230706 | 094500 | 909206680 | 6470 | 6470 | 6470 | 6470 | 935 |
| 540 | 20230706 | 094400 | 903157230 | 6460 | 6450 | 6470 | 6450 | 1199 |
| 541 | 20230706 | 094300 | 895418520 | 6450 | 6460 | 6470 | 6450 | 3698 |
| 542 | 20230706 | 094200 | 871537540 | 6460 | 6480 | 6480 | 6460 | 4317 |
| 543 | 20230706 | 094100 | 843604480 | 6490 | 6490 | 6490 | 6490 | 29 |
| 544 | 20230706 | 094000 | 843416270 | 6490 | 6490 | 6490 | 6490 | 101 |
| 545 | 20230706 | 093900 | 842760780 | 6480 | 6490 | 6490 | 6480 | 614 |
| 546 | 20230706 | 093800 | 838781800 | 6490 | 6500 | 6500 | 6490 | 3709 |
| 547 | 20230706 | 093700 | 814694750 | 6510 | 6510 | 6510 | 6500 | 439 |
| 548 | 20230706 | 093600 | 811840880 | 6510 | 6510 | 6510 | 6510 | 786 |
| 549 | 20230706 | 093500 | 806724020 | 6510 | 6510 | 6510 | 6500 | 413 |
| 550 | 20230706 | 093400 | 804038720 | 6510 | 6510 | 6510 | 6500 | 328 |
| 551 | 20230706 | 093300 | 801905600 | 6500 | 6500 | 6510 | 6500 | 345 |
| 552 | 20230706 | 093200 | 799662970 | 6500 | 6500 | 6500 | 6500 | 863 |
| 553 | 20230706 | 093100 | 794053470 | 6500 | 6500 | 6500 | 6500 | 1373 |
| 554 | 20230706 | 093000 | 785128970 | 6500 | 6490 | 6500 | 6490 | 293 |
| 555 | 20230706 | 092900 | 783227300 | 6480 | 6490 | 6490 | 6480 | 1231 |
| 556 | 20230706 | 092800 | 775248650 | 6490 | 6510 | 6510 | 6490 | 938 |
| 557 | 20230706 | 092700 | 769150940 | 6500 | 6500 | 6500 | 6500 | 535 |
| 558 | 20230706 | 092600 | 765673440 | 6500 | 6470 | 6510 | 6460 | 987 |
| 559 | 20230706 | 092500 | 759282990 | 6470 | 6450 | 6470 | 6440 | 6939 |
| 560 | 20230706 | 092400 | 714495010 | 6460 | 6460 | 6460 | 6440 | 2798 |
| 561 | 20230706 | 092300 | 696449710 | 6470 | 6470 | 6480 | 6470 | 1621 |
| 562 | 20230706 | 092200 | 685958670 | 6470 | 6510 | 6510 | 6450 | 12489 |
| 563 | 20230706 | 092100 | 604863620 | 6510 | 6520 | 6520 | 6510 | 2570 |
| 564 | 20230706 | 092000 | 588132520 | 6520 | 6520 | 6520 | 6520 | 603 |
| 565 | 20230706 | 091900 | 584200960 | 6520 | 6520 | 6520 | 6520 | 946 |
| 566 | 20230706 | 091800 | 578033040 | 6520 | 6520 | 6530 | 6520 | 1860 |
| 567 | 20230706 | 091700 | 565903990 | 6520 | 6530 | 6540 | 6520 | 889 |
| 568 | 20230706 | 091600 | 560102250 | 6540 | 6560 | 6560 | 6540 | 2084 |
| 569 | 20230706 | 091500 | 546472550 | 6560 | 6590 | 6590 | 6540 | 7309 |
| 570 | 20230706 | 091400 | 498550590 | 6590 | 6570 | 6590 | 6570 | 2736 |
| 571 | 20230706 | 091300 | 480573070 | 6580 | 6550 | 6590 | 6550 | 2281 |
| 572 | 20230706 | 091200 | 465625760 | 6560 | 6570 | 6580 | 6560 | 648 |
| 573 | 20230706 | 091100 | 461371230 | 6550 | 6570 | 6580 | 6550 | 1059 |
| 574 | 20230706 | 091000 | 454432450 | 6560 | 6540 | 6560 | 6540 | 1237 |
| 575 | 20230706 | 090900 | 446328750 | 6520 | 6520 | 6550 | 6520 | 2299 |
| 576 | 20230706 | 090800 | 431314170 | 6510 | 6550 | 6550 | 6500 | 9797 |
| 577 | 20230706 | 090700 | 367498040 | 6530 | 6530 | 6560 | 6520 | 1715 |
| 578 | 20230706 | 090600 | 356281120 | 6520 | 6530 | 6560 | 6520 | 2332 |
| 579 | 20230706 | 090500 | 341062410 | 6540 | 6640 | 6640 | 6530 | 8025 |
| 580 | 20230706 | 090400 | 288192900 | 6610 | 6650 | 6670 | 6600 | 3710 |
| 581 | 20230706 | 090300 | 263607790 | 6670 | 6670 | 6670 | 6640 | 4285 |
| 582 | 20230706 | 090200 | 235067130 | 6670 | 6600 | 6670 | 6600 | 5461 |
| 583 | 20230706 | 090100 | 198800600 | 6600 | 6670 | 6670 | 6590 | 15198 |
| 584 | 20230706 | 090000 | 98193230 | 6660 | 6700 | 6770 | 6650 | 14658 |