29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230710 | 184200 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 3113 |
| 3 | 20230710 | 184100 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 4 | 20230710 | 184000 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 5 | 20230710 | 183900 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 6 | 20230710 | 183800 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 7 | 20230710 | 183700 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 8 | 20230710 | 183600 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 9 | 20230710 | 183500 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 10 | 20230710 | 183400 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 11 | 20230710 | 183300 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 12 | 20230710 | 183200 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 13 | 20230710 | 183100 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 14 | 20230710 | 183000 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 15 | 20230710 | 182900 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 16 | 20230710 | 182800 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 17 | 20230710 | 182700 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 18 | 20230710 | 182600 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 19 | 20230710 | 182500 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 20 | 20230710 | 182400 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 21 | 20230710 | 182300 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 22 | 20230710 | 182200 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 23 | 20230710 | 182100 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 24 | 20230710 | 182000 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 25 | 20230710 | 181900 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 26 | 20230710 | 181800 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 27 | 20230710 | 181700 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 28 | 20230710 | 181600 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 29 | 20230710 | 181500 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 30 | 20230710 | 181400 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 31 | 20230710 | 181300 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 32 | 20230710 | 181200 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 3113 |
| 33 | 20230710 | 181100 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 34 | 20230710 | 181000 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 35 | 20230710 | 180900 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 36 | 20230710 | 180800 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 37 | 20230710 | 180700 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 38 | 20230710 | 180600 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 39 | 20230710 | 180500 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 40 | 20230710 | 180400 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 41 | 20230710 | 180300 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 42 | 20230710 | 180200 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 43 | 20230710 | 180100 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 44 | 20230710 | 180000 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 45 | 20230710 | 175900 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 46 | 20230710 | 175800 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 47 | 20230710 | 175700 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 48 | 20230710 | 175600 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 49 | 20230710 | 175500 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 50 | 20230710 | 175400 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 51 | 20230710 | 175300 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 52 | 20230710 | 175200 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 53 | 20230710 | 175100 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 54 | 20230710 | 175000 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 55 | 20230710 | 174900 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 56 | 20230710 | 174800 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 57 | 20230710 | 174700 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 58 | 20230710 | 174600 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 59 | 20230710 | 174500 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 60 | 20230710 | 174400 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 61 | 20230710 | 174300 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 62 | 20230710 | 174200 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 3113 |
| 63 | 20230710 | 174100 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 64 | 20230710 | 174000 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 65 | 20230710 | 173900 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 66 | 20230710 | 173800 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 67 | 20230710 | 173700 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 68 | 20230710 | 173600 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 69 | 20230710 | 173500 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 70 | 20230710 | 173400 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 71 | 20230710 | 173300 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 72 | 20230710 | 173200 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 73 | 20230710 | 173100 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 74 | 20230710 | 173000 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 75 | 20230710 | 172900 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 76 | 20230710 | 172800 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 77 | 20230710 | 172700 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 78 | 20230710 | 172600 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 79 | 20230710 | 172500 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 80 | 20230710 | 172400 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 81 | 20230710 | 172300 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 82 | 20230710 | 172200 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 83 | 20230710 | 172100 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 84 | 20230710 | 172000 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 85 | 20230710 | 171900 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 86 | 20230710 | 171800 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 87 | 20230710 | 171700 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 88 | 20230710 | 171600 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 89 | 20230710 | 171500 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 90 | 20230710 | 171400 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 91 | 20230710 | 171300 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 92 | 20230710 | 171200 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 3113 |
| 93 | 20230710 | 171100 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 94 | 20230710 | 171000 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 95 | 20230710 | 170900 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 96 | 20230710 | 170800 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 97 | 20230710 | 170700 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 98 | 20230710 | 170600 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 99 | 20230710 | 170500 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 100 | 20230710 | 170400 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 101 | 20230710 | 170300 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 102 | 20230710 | 170200 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 103 | 20230710 | 170100 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 104 | 20230710 | 170000 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 105 | 20230710 | 165900 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 106 | 20230710 | 165800 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 107 | 20230710 | 165700 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 108 | 20230710 | 165600 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 109 | 20230710 | 165500 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 110 | 20230710 | 165400 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 111 | 20230710 | 165300 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 112 | 20230710 | 165200 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 113 | 20230710 | 165100 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 114 | 20230710 | 165000 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 115 | 20230710 | 164900 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 116 | 20230710 | 164800 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 117 | 20230710 | 164700 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 118 | 20230710 | 164600 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 119 | 20230710 | 164500 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 120 | 20230710 | 164400 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 121 | 20230710 | 164300 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 122 | 20230710 | 164200 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 3113 |
| 123 | 20230710 | 164100 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 124 | 20230710 | 164000 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 125 | 20230710 | 163900 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 126 | 20230710 | 163800 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 127 | 20230710 | 163700 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 128 | 20230710 | 163600 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 129 | 20230710 | 163500 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 130 | 20230710 | 163400 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 131 | 20230710 | 163300 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 132 | 20230710 | 163200 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 133 | 20230710 | 163100 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 134 | 20230710 | 163000 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 135 | 20230710 | 162900 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 136 | 20230710 | 162800 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 137 | 20230710 | 162700 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 138 | 20230710 | 162600 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 139 | 20230710 | 162500 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 140 | 20230710 | 162400 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 141 | 20230710 | 162300 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 142 | 20230710 | 162200 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 143 | 20230710 | 162100 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 144 | 20230710 | 162000 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 145 | 20230710 | 161900 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 146 | 20230710 | 161800 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 147 | 20230710 | 161700 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 148 | 20230710 | 161600 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 149 | 20230710 | 161500 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 150 | 20230710 | 161400 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 151 | 20230710 | 161300 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 152 | 20230710 | 161200 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 3113 |
| 153 | 20230710 | 161100 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 154 | 20230710 | 161000 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 155 | 20230710 | 160900 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 156 | 20230710 | 160800 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 157 | 20230710 | 160700 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 158 | 20230710 | 160600 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 159 | 20230710 | 160500 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 160 | 20230710 | 160400 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 161 | 20230710 | 160300 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 162 | 20230710 | 160200 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 163 | 20230710 | 160100 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 164 | 20230710 | 160000 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 165 | 20230710 | 155900 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 166 | 20230710 | 155800 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 167 | 20230710 | 155700 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 168 | 20230710 | 155600 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 169 | 20230710 | 155500 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 170 | 20230710 | 155400 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 171 | 20230710 | 155300 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 172 | 20230710 | 155200 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 173 | 20230710 | 155100 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 174 | 20230710 | 155000 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 175 | 20230710 | 154900 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 176 | 20230710 | 154800 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 177 | 20230710 | 154700 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 178 | 20230710 | 154600 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 179 | 20230710 | 154500 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 180 | 20230710 | 154400 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 181 | 20230710 | 154300 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 182 | 20230710 | 154200 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 3113 |
| 183 | 20230710 | 154100 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 184 | 20230710 | 154000 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 185 | 20230710 | 153900 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 186 | 20230710 | 153800 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 187 | 20230710 | 153700 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 188 | 20230710 | 153600 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 189 | 20230710 | 153500 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 190 | 20230710 | 153400 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 191 | 20230710 | 153300 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 192 | 20230710 | 153200 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 193 | 20230710 | 153100 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 0 |
| 194 | 20230710 | 153000 | 2214404130 | 6350 | 6350 | 6350 | 6350 | 3113 |
| 195 | 20230710 | 152900 | 2194636580 | 6350 | 6350 | 6350 | 6350 | 0 |
| 196 | 20230710 | 152800 | 2194636580 | 6350 | 6350 | 6350 | 6350 | 0 |
| 197 | 20230710 | 152700 | 2194636580 | 6350 | 6350 | 6350 | 6350 | 0 |
| 198 | 20230710 | 152600 | 2194636580 | 6350 | 6350 | 6350 | 6350 | 0 |
| 199 | 20230710 | 152500 | 2194636580 | 6350 | 6350 | 6350 | 6350 | 0 |
| 200 | 20230710 | 152400 | 2194636580 | 6350 | 6350 | 6350 | 6350 | 0 |
| 201 | 20230710 | 152300 | 2194636580 | 6350 | 6350 | 6350 | 6350 | 0 |
| 202 | 20230710 | 152200 | 2194636580 | 6350 | 6350 | 6350 | 6350 | 0 |
| 203 | 20230710 | 152100 | 2194636580 | 6350 | 6350 | 6350 | 6350 | 0 |
| 204 | 20230710 | 152000 | 2194636580 | 6350 | 6350 | 6350 | 6350 | 0 |
| 205 | 20230710 | 151900 | 2194636580 | 6350 | 6380 | 6380 | 6350 | 730 |
| 206 | 20230710 | 151800 | 2189995310 | 6370 | 6360 | 6370 | 6350 | 1067 |
| 207 | 20230710 | 151700 | 2183203100 | 6370 | 6370 | 6370 | 6370 | 30 |
| 208 | 20230710 | 151600 | 2183012000 | 6370 | 6350 | 6370 | 6350 | 1690 |
| 209 | 20230710 | 151500 | 2172276700 | 6350 | 6370 | 6370 | 6350 | 109 |
| 210 | 20230710 | 151400 | 2171584510 | 6380 | 6370 | 6380 | 6370 | 166 |
| 211 | 20230710 | 151300 | 2170525440 | 6380 | 6370 | 6380 | 6370 | 74 |
| 212 | 20230710 | 151200 | 2170053720 | 6380 | 6380 | 6380 | 6380 | 0 |
| 213 | 20230710 | 151100 | 2170053720 | 6380 | 6350 | 6380 | 6350 | 500 |
| 214 | 20230710 | 151000 | 2166878690 | 6390 | 6380 | 6390 | 6380 | 50 |
| 215 | 20230710 | 150900 | 2166559390 | 6340 | 6350 | 6350 | 6340 | 1670 |
| 216 | 20230710 | 150800 | 2155965030 | 6360 | 6370 | 6370 | 6360 | 207 |
| 217 | 20230710 | 150700 | 2154646910 | 6370 | 6370 | 6370 | 6350 | 146 |
| 218 | 20230710 | 150600 | 2153718010 | 6370 | 6360 | 6370 | 6360 | 1529 |
| 219 | 20230710 | 150500 | 2143993560 | 6360 | 6360 | 6360 | 6360 | 434 |
| 220 | 20230710 | 150400 | 2141233320 | 6360 | 6370 | 6370 | 6360 | 515 |
| 221 | 20230710 | 150300 | 2137957790 | 6360 | 6360 | 6360 | 6360 | 0 |
| 222 | 20230710 | 150200 | 2137957790 | 6360 | 6360 | 6360 | 6360 | 900 |
| 223 | 20230710 | 150100 | 2132233790 | 6360 | 6360 | 6360 | 6360 | 3954 |
| 224 | 20230710 | 150000 | 2107086350 | 6340 | 6360 | 6360 | 6340 | 957 |
| 225 | 20230710 | 145900 | 2101008460 | 6370 | 6360 | 6370 | 6360 | 1107 |
| 226 | 20230710 | 145800 | 2093967410 | 6360 | 6370 | 6370 | 6360 | 1691 |
| 227 | 20230710 | 145700 | 2083200430 | 6380 | 6380 | 6380 | 6370 | 253 |
| 228 | 20230710 | 145600 | 2081586380 | 6390 | 6380 | 6390 | 6380 | 1004 |
| 229 | 20230710 | 145500 | 2075180490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 230 | 20230710 | 145400 | 2075180490 | 6380 | 6370 | 6380 | 6370 | 1002 |
| 231 | 20230710 | 145300 | 2068796810 | 6380 | 6380 | 6380 | 6380 | 165 |
| 232 | 20230710 | 145200 | 2067744110 | 6380 | 6380 | 6380 | 6380 | 1301 |
| 233 | 20230710 | 145100 | 2059443730 | 6380 | 6380 | 6380 | 6380 | 217 |
| 234 | 20230710 | 145000 | 2058059270 | 6380 | 6380 | 6380 | 6380 | 0 |
| 235 | 20230710 | 144900 | 2058059270 | 6380 | 6380 | 6380 | 6380 | 715 |
| 236 | 20230710 | 144800 | 2053497570 | 6380 | 6390 | 6390 | 6380 | 300 |
| 237 | 20230710 | 144700 | 2051583560 | 6390 | 6390 | 6390 | 6380 | 348 |
| 238 | 20230710 | 144600 | 2049361830 | 6390 | 6390 | 6390 | 6390 | 1380 |
| 239 | 20230710 | 144500 | 2040543630 | 6390 | 6400 | 6400 | 6390 | 1898 |
| 240 | 20230710 | 144400 | 2028401730 | 6400 | 6410 | 6410 | 6400 | 446 |
| 241 | 20230710 | 144300 | 2025543270 | 6410 | 6410 | 6410 | 6410 | 0 |
| 242 | 20230710 | 144200 | 2025543270 | 6410 | 6420 | 6420 | 6410 | 271 |
| 243 | 20230710 | 144100 | 2023806150 | 6430 | 6420 | 6430 | 6420 | 12 |
| 244 | 20230710 | 144000 | 2023729100 | 6420 | 6420 | 6420 | 6420 | 86 |
| 245 | 20230710 | 143900 | 2023176980 | 6420 | 6430 | 6430 | 6420 | 977 |
| 246 | 20230710 | 143800 | 2016901140 | 6430 | 6430 | 6430 | 6420 | 813 |
| 247 | 20230710 | 143700 | 2011673580 | 6430 | 6440 | 6440 | 6430 | 1740 |
| 248 | 20230710 | 143600 | 2000477980 | 6430 | 6400 | 6430 | 6400 | 1683 |
| 249 | 20230710 | 143500 | 1989666710 | 6410 | 6420 | 6420 | 6400 | 851 |
| 250 | 20230710 | 143400 | 1984211850 | 6410 | 6420 | 6420 | 6410 | 1066 |
| 251 | 20230710 | 143300 | 1977372450 | 6410 | 6410 | 6410 | 6410 | 70 |
| 252 | 20230710 | 143200 | 1976923750 | 6410 | 6420 | 6420 | 6410 | 1407 |
| 253 | 20230710 | 143100 | 1967903970 | 6420 | 6430 | 6430 | 6420 | 1401 |
| 254 | 20230710 | 143000 | 1958907550 | 6420 | 6420 | 6420 | 6420 | 584 |
| 255 | 20230710 | 142900 | 1955158270 | 6420 | 6420 | 6420 | 6420 | 6 |
| 256 | 20230710 | 142800 | 1955119750 | 6420 | 6420 | 6420 | 6420 | 732 |
| 257 | 20230710 | 142700 | 1950420310 | 6410 | 6410 | 6410 | 6410 | 483 |
| 258 | 20230710 | 142600 | 1947324280 | 6410 | 6410 | 6410 | 6410 | 345 |
| 259 | 20230710 | 142500 | 1945112830 | 6420 | 6420 | 6420 | 6420 | 433 |
| 260 | 20230710 | 142400 | 1942332970 | 6420 | 6420 | 6420 | 6420 | 3 |
| 261 | 20230710 | 142300 | 1942313710 | 6420 | 6430 | 6430 | 6420 | 5926 |
| 262 | 20230710 | 142200 | 1904211150 | 6440 | 6440 | 6440 | 6430 | 648 |
| 263 | 20230710 | 142100 | 1900039490 | 6440 | 6440 | 6440 | 6440 | 105 |
| 264 | 20230710 | 142000 | 1899363290 | 6440 | 6440 | 6440 | 6440 | 667 |
| 265 | 20230710 | 141900 | 1895067810 | 6440 | 6440 | 6440 | 6440 | 0 |
| 266 | 20230710 | 141800 | 1895067810 | 6440 | 6450 | 6450 | 6440 | 1192 |
| 267 | 20230710 | 141700 | 1887380250 | 6450 | 6450 | 6450 | 6450 | 15 |
| 268 | 20230710 | 141600 | 1887283500 | 6450 | 6460 | 6460 | 6450 | 220 |
| 269 | 20230710 | 141500 | 1885864300 | 6450 | 6450 | 6450 | 6450 | 221 |
| 270 | 20230710 | 141400 | 1884438850 | 6450 | 6450 | 6450 | 6450 | 201 |
| 271 | 20230710 | 141300 | 1883142400 | 6450 | 6450 | 6450 | 6450 | 50 |
| 272 | 20230710 | 141200 | 1882819900 | 6450 | 6450 | 6450 | 6450 | 828 |
| 273 | 20230710 | 141100 | 1877479300 | 6450 | 6450 | 6450 | 6450 | 107 |
| 274 | 20230710 | 141000 | 1876789150 | 6460 | 6460 | 6460 | 6460 | 1979 |
| 275 | 20230710 | 140900 | 1864004810 | 6460 | 6460 | 6460 | 6460 | 17 |
| 276 | 20230710 | 140800 | 1863894990 | 6450 | 6450 | 6450 | 6450 | 0 |
| 277 | 20230710 | 140700 | 1863894990 | 6450 | 6450 | 6450 | 6450 | 724 |
| 278 | 20230710 | 140600 | 1859225190 | 6450 | 6450 | 6460 | 6450 | 1010 |
| 279 | 20230710 | 140500 | 1852704140 | 6440 | 6460 | 6460 | 6440 | 1291 |
| 280 | 20230710 | 140400 | 1844384620 | 6460 | 6460 | 6460 | 6460 | 156 |
| 281 | 20230710 | 140300 | 1843376860 | 6460 | 6460 | 6460 | 6460 | 8 |
| 282 | 20230710 | 140200 | 1843325180 | 6460 | 6460 | 6460 | 6460 | 224 |
| 283 | 20230710 | 140100 | 1841878140 | 6450 | 6450 | 6450 | 6450 | 1 |
| 284 | 20230710 | 140000 | 1841871690 | 6450 | 6460 | 6460 | 6450 | 5149 |
| 285 | 20230710 | 135900 | 1808660140 | 6460 | 6460 | 6460 | 6460 | 0 |
| 286 | 20230710 | 135800 | 1808660140 | 6460 | 6460 | 6460 | 6460 | 25 |
| 287 | 20230710 | 135700 | 1808498640 | 6450 | 6460 | 6460 | 6450 | 262 |
| 288 | 20230710 | 135600 | 1806808120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 289 | 20230710 | 135500 | 1806808120 | 6460 | 6460 | 6460 | 6460 | 0 |
| 290 | 20230710 | 135400 | 1806808120 | 6460 | 6460 | 6460 | 6460 | 494 |
| 291 | 20230710 | 135300 | 1803616880 | 6460 | 6460 | 6460 | 6460 | 708 |
| 292 | 20230710 | 135200 | 1799043200 | 6450 | 6450 | 6450 | 6450 | 116 |
| 293 | 20230710 | 135100 | 1798295000 | 6450 | 6450 | 6450 | 6450 | 400 |
| 294 | 20230710 | 135000 | 1795715000 | 6450 | 6450 | 6450 | 6450 | 1 |
| 295 | 20230710 | 134900 | 1795708550 | 6440 | 6440 | 6440 | 6430 | 3576 |
| 296 | 20230710 | 134800 | 1772679460 | 6440 | 6460 | 6460 | 6440 | 600 |
| 297 | 20230710 | 134700 | 1768805460 | 6450 | 6460 | 6460 | 6440 | 1513 |
| 298 | 20230710 | 134600 | 1759056800 | 6440 | 6440 | 6440 | 6440 | 0 |
| 299 | 20230710 | 134500 | 1759056800 | 6440 | 6440 | 6440 | 6440 | 1 |
| 300 | 20230710 | 134400 | 1759050360 | 6430 | 6430 | 6430 | 6430 | 0 |
| 301 | 20230710 | 134300 | 1759050360 | 6430 | 6440 | 6440 | 6430 | 1365 |
| 302 | 20230710 | 134200 | 1750268070 | 6440 | 6440 | 6440 | 6440 | 164 |
| 303 | 20230710 | 134100 | 1749211910 | 6440 | 6450 | 6450 | 6440 | 628 |
| 304 | 20230710 | 134000 | 1745167560 | 6460 | 6460 | 6460 | 6460 | 8 |
| 305 | 20230710 | 133900 | 1745115880 | 6460 | 6460 | 6460 | 6460 | 127 |
| 306 | 20230710 | 133800 | 1744295460 | 6440 | 6450 | 6450 | 6440 | 1500 |
| 307 | 20230710 | 133700 | 1734633660 | 6460 | 6450 | 6460 | 6450 | 733 |
| 308 | 20230710 | 133600 | 1729903480 | 6470 | 6450 | 6470 | 6450 | 412 |
| 309 | 20230710 | 133500 | 1727246060 | 6450 | 6450 | 6450 | 6450 | 0 |
| 310 | 20230710 | 133400 | 1727246060 | 6450 | 6450 | 6450 | 6450 | 0 |
| 311 | 20230710 | 133300 | 1727246060 | 6450 | 6450 | 6450 | 6450 | 55 |
| 312 | 20230710 | 133200 | 1726891310 | 6450 | 6460 | 6460 | 6450 | 1924 |
| 313 | 20230710 | 133100 | 1714479760 | 6470 | 6470 | 6470 | 6470 | 0 |
| 314 | 20230710 | 133000 | 1714479760 | 6470 | 6460 | 6470 | 6460 | 363 |
| 315 | 20230710 | 132900 | 1712131550 | 6460 | 6460 | 6460 | 6460 | 170 |
| 316 | 20230710 | 132800 | 1711033350 | 6460 | 6470 | 6470 | 6460 | 500 |
| 317 | 20230710 | 132700 | 1707802330 | 6470 | 6460 | 6470 | 6460 | 543 |
| 318 | 20230710 | 132600 | 1704289480 | 6460 | 6470 | 6470 | 6460 | 513 |
| 319 | 20230710 | 132500 | 1700975370 | 6470 | 6480 | 6480 | 6470 | 987 |
| 320 | 20230710 | 132400 | 1694584610 | 6480 | 6470 | 6480 | 6460 | 1030 |
| 321 | 20230710 | 132300 | 1687921590 | 6460 | 6470 | 6470 | 6460 | 547 |
| 322 | 20230710 | 132200 | 1684386970 | 6470 | 6470 | 6470 | 6470 | 59 |
| 323 | 20230710 | 132100 | 1684005240 | 6470 | 6470 | 6470 | 6470 | 724 |
| 324 | 20230710 | 132000 | 1679320960 | 6480 | 6470 | 6480 | 6470 | 1234 |
| 325 | 20230710 | 131900 | 1671333690 | 6470 | 6480 | 6490 | 6470 | 950 |
| 326 | 20230710 | 131800 | 1665185110 | 6490 | 6480 | 6490 | 6480 | 717 |
| 327 | 20230710 | 131700 | 1660535960 | 6490 | 6470 | 6490 | 6470 | 2432 |
| 328 | 20230710 | 131600 | 1644758370 | 6480 | 6490 | 6490 | 6480 | 104 |
| 329 | 20230710 | 131500 | 1644084440 | 6470 | 6500 | 6500 | 6470 | 4075 |
| 330 | 20230710 | 131400 | 1617603070 | 6490 | 6460 | 6490 | 6460 | 8993 |
| 331 | 20230710 | 131300 | 1559309830 | 6460 | 6470 | 6470 | 6460 | 255 |
| 332 | 20230710 | 131200 | 1557660100 | 6460 | 6460 | 6470 | 6460 | 530 |
| 333 | 20230710 | 131100 | 1554232110 | 6460 | 6480 | 6490 | 6460 | 4254 |
| 334 | 20230710 | 131000 | 1526698950 | 6480 | 6460 | 6480 | 6460 | 5481 |
| 335 | 20230710 | 130900 | 1491263590 | 6460 | 6460 | 6460 | 6460 | 0 |
| 336 | 20230710 | 130800 | 1491263590 | 6460 | 6450 | 6460 | 6450 | 267 |
| 337 | 20230710 | 130700 | 1489539790 | 6450 | 6450 | 6460 | 6450 | 864 |
| 338 | 20230710 | 130600 | 1483964800 | 6450 | 6430 | 6450 | 6430 | 5025 |
| 339 | 20230710 | 130500 | 1451571670 | 6430 | 6430 | 6440 | 6430 | 1193 |
| 340 | 20230710 | 130400 | 1443900670 | 6430 | 6430 | 6430 | 6420 | 320 |
| 341 | 20230710 | 130300 | 1441843230 | 6430 | 6430 | 6430 | 6420 | 364 |
| 342 | 20230710 | 130200 | 1439503060 | 6430 | 6430 | 6430 | 6430 | 579 |
| 343 | 20230710 | 130100 | 1435780090 | 6420 | 6420 | 6420 | 6420 | 2301 |
| 344 | 20230710 | 130000 | 1421007670 | 6420 | 6420 | 6420 | 6420 | 0 |
| 345 | 20230710 | 125900 | 1421007670 | 6420 | 6420 | 6420 | 6420 | 10 |
| 346 | 20230710 | 125800 | 1420943470 | 6420 | 6410 | 6420 | 6410 | 308 |
| 347 | 20230710 | 125700 | 1418966190 | 6400 | 6410 | 6410 | 6400 | 207 |
| 348 | 20230710 | 125600 | 1417641290 | 6410 | 6400 | 6410 | 6400 | 604 |
| 349 | 20230710 | 125500 | 1413774650 | 6410 | 6410 | 6410 | 6410 | 1183 |
| 350 | 20230710 | 125400 | 1406191620 | 6410 | 6410 | 6410 | 6410 | 0 |
| 351 | 20230710 | 125300 | 1406191620 | 6410 | 6410 | 6410 | 6410 | 80 |
| 352 | 20230710 | 125200 | 1405678820 | 6410 | 6400 | 6410 | 6400 | 410 |
| 353 | 20230710 | 125100 | 1403053820 | 6410 | 6410 | 6410 | 6410 | 33 |
| 354 | 20230710 | 125000 | 1402842290 | 6410 | 6410 | 6410 | 6400 | 1843 |
| 355 | 20230710 | 124900 | 1391045900 | 6410 | 6400 | 6410 | 6400 | 136 |
| 356 | 20230710 | 124800 | 1390174550 | 6390 | 6390 | 6390 | 6390 | 20 |
| 357 | 20230710 | 124700 | 1390046750 | 6410 | 6410 | 6410 | 6410 | 10 |
| 358 | 20230710 | 124600 | 1389982650 | 6410 | 6400 | 6410 | 6400 | 563 |
| 359 | 20230710 | 124500 | 1386375480 | 6390 | 6390 | 6390 | 6390 | 1242 |
| 360 | 20230710 | 124400 | 1378439100 | 6390 | 6390 | 6390 | 6390 | 453 |
| 361 | 20230710 | 124300 | 1375544430 | 6380 | 6380 | 6380 | 6380 | 325 |
| 362 | 20230710 | 124200 | 1373470930 | 6380 | 6380 | 6380 | 6380 | 5 |
| 363 | 20230710 | 124100 | 1373439030 | 6380 | 6380 | 6380 | 6380 | 87 |
| 364 | 20230710 | 124000 | 1372883970 | 6380 | 6380 | 6380 | 6380 | 721 |
| 365 | 20230710 | 123900 | 1368283990 | 6380 | 6380 | 6380 | 6380 | 1950 |
| 366 | 20230710 | 123800 | 1355842990 | 6380 | 6380 | 6380 | 6380 | 0 |
| 367 | 20230710 | 123700 | 1355842990 | 6380 | 6380 | 6380 | 6380 | 53 |
| 368 | 20230710 | 123600 | 1355504850 | 6380 | 6380 | 6380 | 6380 | 500 |
| 369 | 20230710 | 123500 | 1352314850 | 6390 | 6390 | 6390 | 6390 | 121 |
| 370 | 20230710 | 123400 | 1351541660 | 6380 | 6380 | 6380 | 6380 | 1183 |
| 371 | 20230710 | 123300 | 1343994120 | 6380 | 6380 | 6380 | 6380 | 50 |
| 372 | 20230710 | 123200 | 1343675120 | 6390 | 6380 | 6390 | 6380 | 332 |
| 373 | 20230710 | 123100 | 1341555940 | 6380 | 6380 | 6380 | 6380 | 1010 |
| 374 | 20230710 | 123000 | 1335112140 | 6380 | 6380 | 6380 | 6380 | 30 |
| 375 | 20230710 | 122900 | 1334920740 | 6380 | 6370 | 6380 | 6370 | 1915 |
| 376 | 20230710 | 122800 | 1322703840 | 6360 | 6360 | 6360 | 6360 | 826 |
| 377 | 20230710 | 122700 | 1317450480 | 6360 | 6360 | 6360 | 6360 | 39 |
| 378 | 20230710 | 122600 | 1317202440 | 6360 | 6360 | 6360 | 6360 | 1049 |
| 379 | 20230710 | 122500 | 1310530800 | 6360 | 6380 | 6380 | 6360 | 41 |
| 380 | 20230710 | 122400 | 1310269440 | 6380 | 6380 | 6380 | 6380 | 41 |
| 381 | 20230710 | 122300 | 1310007860 | 6380 | 6380 | 6380 | 6380 | 13 |
| 382 | 20230710 | 122200 | 1309924920 | 6380 | 6370 | 6380 | 6370 | 124 |
| 383 | 20230710 | 122100 | 1309134800 | 6380 | 6360 | 6380 | 6360 | 2 |
| 384 | 20230710 | 122000 | 1309122060 | 6380 | 6350 | 6380 | 6350 | 1943 |
| 385 | 20230710 | 121900 | 1296759910 | 6360 | 6350 | 6360 | 6350 | 21 |
| 386 | 20230710 | 121800 | 1296626450 | 6350 | 6350 | 6350 | 6350 | 70 |
| 387 | 20230710 | 121700 | 1296181950 | 6350 | 6350 | 6360 | 6350 | 328 |
| 388 | 20230710 | 121600 | 1294097100 | 6350 | 6350 | 6350 | 6350 | 580 |
| 389 | 20230710 | 121500 | 1290414100 | 6350 | 6350 | 6350 | 6350 | 352 |
| 390 | 20230710 | 121400 | 1288178900 | 6350 | 6350 | 6350 | 6350 | 100 |
| 391 | 20230710 | 121300 | 1287543900 | 6360 | 6360 | 6360 | 6360 | 1000 |
| 392 | 20230710 | 121200 | 1281183900 | 6380 | 6380 | 6380 | 6380 | 63 |
| 393 | 20230710 | 121100 | 1280781960 | 6380 | 6380 | 6380 | 6380 | 0 |
| 394 | 20230710 | 121000 | 1280781960 | 6380 | 6380 | 6380 | 6380 | 10 |
| 395 | 20230710 | 120900 | 1280718160 | 6380 | 6380 | 6380 | 6380 | 13 |
| 396 | 20230710 | 120800 | 1280635220 | 6380 | 6360 | 6380 | 6360 | 805 |
| 397 | 20230710 | 120700 | 1275511370 | 6360 | 6360 | 6360 | 6360 | 0 |
| 398 | 20230710 | 120600 | 1275511370 | 6360 | 6360 | 6360 | 6360 | 0 |
| 399 | 20230710 | 120500 | 1275511370 | 6360 | 6360 | 6360 | 6360 | 344 |
| 400 | 20230710 | 120400 | 1273323530 | 6360 | 6370 | 6370 | 6360 | 600 |
| 401 | 20230710 | 120300 | 1269506430 | 6380 | 6380 | 6380 | 6370 | 1759 |
| 402 | 20230710 | 120200 | 1258291010 | 6370 | 6370 | 6370 | 6370 | 948 |
| 403 | 20230710 | 120100 | 1252252250 | 6370 | 6360 | 6370 | 6350 | 4013 |
| 404 | 20230710 | 120000 | 1226724280 | 6360 | 6360 | 6360 | 6360 | 0 |
| 405 | 20230710 | 115900 | 1226724280 | 6360 | 6360 | 6360 | 6360 | 264 |
| 406 | 20230710 | 115800 | 1225045240 | 6370 | 6360 | 6370 | 6360 | 349 |
| 407 | 20230710 | 115700 | 1222825580 | 6360 | 6360 | 6360 | 6360 | 161 |
| 408 | 20230710 | 115600 | 1221801620 | 6360 | 6360 | 6360 | 6360 | 143 |
| 409 | 20230710 | 115500 | 1220892140 | 6370 | 6370 | 6370 | 6370 | 499 |
| 410 | 20230710 | 115400 | 1217713510 | 6370 | 6370 | 6370 | 6370 | 41 |
| 411 | 20230710 | 115300 | 1217452340 | 6370 | 6370 | 6370 | 6370 | 3 |
| 412 | 20230710 | 115200 | 1217433230 | 6370 | 6370 | 6370 | 6370 | 47 |
| 413 | 20230710 | 115100 | 1217133840 | 6380 | 6380 | 6380 | 6380 | 463 |
| 414 | 20230710 | 115000 | 1214179900 | 6380 | 6380 | 6380 | 6380 | 0 |
| 415 | 20230710 | 114900 | 1214179900 | 6380 | 6380 | 6380 | 6380 | 37 |
| 416 | 20230710 | 114800 | 1213943840 | 6380 | 6380 | 6380 | 6380 | 2 |
| 417 | 20230710 | 114700 | 1213931080 | 6370 | 6370 | 6370 | 6370 | 15 |
| 418 | 20230710 | 114600 | 1213835530 | 6380 | 6370 | 6380 | 6370 | 70 |
| 419 | 20230710 | 114500 | 1213389500 | 6370 | 6350 | 6370 | 6350 | 870 |
| 420 | 20230710 | 114400 | 1207853580 | 6350 | 6340 | 6350 | 6340 | 707 |
| 421 | 20230710 | 114300 | 1203370890 | 6330 | 6330 | 6330 | 6330 | 739 |
| 422 | 20230710 | 114200 | 1198693020 | 6320 | 6320 | 6320 | 6320 | 62 |
| 423 | 20230710 | 114100 | 1198301180 | 6320 | 6320 | 6320 | 6320 | 80 |
| 424 | 20230710 | 114000 | 1197795580 | 6320 | 6320 | 6320 | 6320 | 388 |
| 425 | 20230710 | 113900 | 1195343420 | 6320 | 6320 | 6320 | 6320 | 95 |
| 426 | 20230710 | 113800 | 1194743020 | 6330 | 6330 | 6330 | 6330 | 3 |
| 427 | 20230710 | 113700 | 1194724030 | 6320 | 6320 | 6320 | 6320 | 250 |
| 428 | 20230710 | 113600 | 1193144030 | 6330 | 6320 | 6330 | 6310 | 2784 |
| 429 | 20230710 | 113500 | 1175555550 | 6330 | 6330 | 6330 | 6330 | 3 |
| 430 | 20230710 | 113400 | 1175536560 | 6330 | 6330 | 6330 | 6330 | 0 |
| 431 | 20230710 | 113300 | 1175536560 | 6330 | 6320 | 6330 | 6310 | 900 |
| 432 | 20230710 | 113200 | 1169847530 | 6310 | 6320 | 6320 | 6310 | 234 |
| 433 | 20230710 | 113100 | 1168370850 | 6310 | 6320 | 6320 | 6310 | 603 |
| 434 | 20230710 | 113000 | 1164562490 | 6320 | 6330 | 6330 | 6320 | 203 |
| 435 | 20230710 | 112900 | 1163279070 | 6330 | 6330 | 6330 | 6330 | 246 |
| 436 | 20230710 | 112800 | 1161721890 | 6330 | 6330 | 6330 | 6330 | 99 |
| 437 | 20230710 | 112700 | 1161095220 | 6330 | 6330 | 6330 | 6330 | 1 |
| 438 | 20230710 | 112600 | 1161088890 | 6310 | 6330 | 6330 | 6310 | 1312 |
| 439 | 20230710 | 112500 | 1152805350 | 6340 | 6330 | 6340 | 6330 | 12 |
| 440 | 20230710 | 112400 | 1152729280 | 6340 | 6340 | 6340 | 6340 | 32 |
| 441 | 20230710 | 112300 | 1152526400 | 6340 | 6330 | 6340 | 6330 | 382 |
| 442 | 20230710 | 112200 | 1150108330 | 6330 | 6330 | 6330 | 6330 | 301 |
| 443 | 20230710 | 112100 | 1148203000 | 6330 | 6330 | 6330 | 6330 | 72 |
| 444 | 20230710 | 112000 | 1147747240 | 6330 | 6330 | 6330 | 6330 | 772 |
| 445 | 20230710 | 111900 | 1142860480 | 6330 | 6330 | 6330 | 6330 | 154 |
| 446 | 20230710 | 111800 | 1141885660 | 6330 | 6340 | 6340 | 6330 | 446 |
| 447 | 20230710 | 111700 | 1139060240 | 6350 | 6330 | 6350 | 6330 | 169 |
| 448 | 20230710 | 111600 | 1137987120 | 6320 | 6320 | 6320 | 6320 | 5 |
| 449 | 20230710 | 111500 | 1137955520 | 6320 | 6320 | 6320 | 6310 | 224 |
| 450 | 20230710 | 111400 | 1136539870 | 6310 | 6320 | 6320 | 6310 | 37 |
| 451 | 20230710 | 111300 | 1136306240 | 6310 | 6320 | 6330 | 6310 | 316 |
| 452 | 20230710 | 111200 | 1134312050 | 6310 | 6310 | 6310 | 6310 | 256 |
| 453 | 20230710 | 111100 | 1132696690 | 6310 | 6310 | 6310 | 6310 | 1 |
| 454 | 20230710 | 111000 | 1132690380 | 6310 | 6310 | 6310 | 6310 | 0 |
| 455 | 20230710 | 110900 | 1132690380 | 6310 | 6310 | 6310 | 6310 | 1 |
| 456 | 20230710 | 110800 | 1132684070 | 6310 | 6300 | 6310 | 6300 | 1268 |
| 457 | 20230710 | 110700 | 1124683210 | 6300 | 6310 | 6310 | 6300 | 32 |
| 458 | 20230710 | 110600 | 1124481560 | 6290 | 6280 | 6300 | 6280 | 1355 |
| 459 | 20230710 | 110500 | 1115953760 | 6280 | 6280 | 6280 | 6280 | 2045 |
| 460 | 20230710 | 110400 | 1103111160 | 6280 | 6280 | 6290 | 6270 | 1004 |
| 461 | 20230710 | 110300 | 1096802060 | 6290 | 6300 | 6300 | 6290 | 183 |
| 462 | 20230710 | 110200 | 1095650740 | 6300 | 6310 | 6310 | 6300 | 964 |
| 463 | 20230710 | 110100 | 1089570050 | 6330 | 6330 | 6330 | 6330 | 2 |
| 464 | 20230710 | 110000 | 1089557390 | 6310 | 6320 | 6320 | 6310 | 18 |
| 465 | 20230710 | 105900 | 1089443800 | 6320 | 6320 | 6320 | 6320 | 0 |
| 466 | 20230710 | 105800 | 1089443800 | 6320 | 6320 | 6320 | 6320 | 1 |
| 467 | 20230710 | 105700 | 1089437480 | 6310 | 6300 | 6310 | 6300 | 691 |
| 468 | 20230710 | 105600 | 1085084170 | 6300 | 6320 | 6320 | 6300 | 1854 |
| 469 | 20230710 | 105500 | 1073395180 | 6330 | 6330 | 6330 | 6330 | 353 |
| 470 | 20230710 | 105400 | 1071160690 | 6340 | 6330 | 6340 | 6330 | 102 |
| 471 | 20230710 | 105300 | 1070515020 | 6330 | 6340 | 6340 | 6330 | 1024 |
| 472 | 20230710 | 105200 | 1064030130 | 6340 | 6360 | 6360 | 6340 | 34 |
| 473 | 20230710 | 105100 | 1063814540 | 6360 | 6350 | 6360 | 6340 | 11 |
| 474 | 20230710 | 105000 | 1063744690 | 6350 | 6350 | 6350 | 6350 | 34 |
| 475 | 20230710 | 104900 | 1063528790 | 6350 | 6350 | 6350 | 6350 | 243 |
| 476 | 20230710 | 104800 | 1061985740 | 6340 | 6360 | 6360 | 6340 | 167 |
| 477 | 20230710 | 104700 | 1060925540 | 6360 | 6360 | 6360 | 6360 | 0 |
| 478 | 20230710 | 104600 | 1060925540 | 6360 | 6350 | 6360 | 6350 | 877 |
| 479 | 20230710 | 104500 | 1055350820 | 6350 | 6360 | 6360 | 6350 | 1243 |
| 480 | 20230710 | 104400 | 1047456430 | 6360 | 6370 | 6370 | 6360 | 684 |
| 481 | 20230710 | 104300 | 1043105600 | 6380 | 6380 | 6380 | 6380 | 251 |
| 482 | 20230710 | 104200 | 1041504220 | 6380 | 6380 | 6380 | 6380 | 6 |
| 483 | 20230710 | 104100 | 1041465940 | 6370 | 6370 | 6370 | 6370 | 799 |
| 484 | 20230710 | 104000 | 1036376310 | 6380 | 6380 | 6380 | 6380 | 609 |
| 485 | 20230710 | 103900 | 1032490890 | 6380 | 6360 | 6380 | 6360 | 109 |
| 486 | 20230710 | 103800 | 1031795710 | 6360 | 6380 | 6380 | 6360 | 1046 |
| 487 | 20230710 | 103700 | 1025129840 | 6390 | 6390 | 6390 | 6390 | 101 |
| 488 | 20230710 | 103600 | 1024484450 | 6400 | 6420 | 6420 | 6390 | 1585 |
| 489 | 20230710 | 103500 | 1014340200 | 6420 | 6440 | 6440 | 6410 | 758 |
| 490 | 20230710 | 103400 | 1009469090 | 6460 | 6460 | 6460 | 6460 | 1 |
| 491 | 20230710 | 103300 | 1009462630 | 6460 | 6460 | 6470 | 6460 | 254 |
| 492 | 20230710 | 103200 | 1007821780 | 6470 | 6470 | 6470 | 6460 | 202 |
| 493 | 20230710 | 103100 | 1006514850 | 6460 | 6470 | 6470 | 6460 | 351 |
| 494 | 20230710 | 103000 | 1004244880 | 6470 | 6470 | 6480 | 6460 | 1501 |
| 495 | 20230710 | 102900 | 994533560 | 6460 | 6460 | 6460 | 6430 | 3346 |
| 496 | 20230710 | 102800 | 972951090 | 6460 | 6430 | 6460 | 6430 | 1538 |
| 497 | 20230710 | 102700 | 963026450 | 6430 | 6450 | 6450 | 6430 | 163 |
| 498 | 20230710 | 102600 | 961976950 | 6450 | 6460 | 6460 | 6450 | 158 |
| 499 | 20230710 | 102500 | 960957390 | 6460 | 6450 | 6460 | 6450 | 261 |
| 500 | 20230710 | 102400 | 959271350 | 6450 | 6460 | 6460 | 6450 | 447 |
| 501 | 20230710 | 102300 | 956383810 | 6460 | 6440 | 6470 | 6440 | 2339 |
| 502 | 20230710 | 102200 | 941300310 | 6430 | 6440 | 6440 | 6430 | 1095 |
| 503 | 20230710 | 102100 | 934253510 | 6440 | 6450 | 6450 | 6440 | 109 |
| 504 | 20230710 | 102000 | 933551500 | 6440 | 6430 | 6440 | 6420 | 1893 |
| 505 | 20230710 | 101900 | 921371860 | 6430 | 6430 | 6430 | 6430 | 421 |
| 506 | 20230710 | 101800 | 918664830 | 6430 | 6430 | 6430 | 6430 | 4076 |
| 507 | 20230710 | 101700 | 892456150 | 6430 | 6420 | 6430 | 6410 | 814 |
| 508 | 20230710 | 101600 | 887231430 | 6420 | 6390 | 6420 | 6390 | 2725 |
| 509 | 20230710 | 101500 | 869803970 | 6390 | 6410 | 6410 | 6390 | 1590 |
| 510 | 20230710 | 101400 | 859628320 | 6410 | 6420 | 6430 | 6410 | 2616 |
| 511 | 20230710 | 101300 | 842845990 | 6420 | 6410 | 6420 | 6410 | 561 |
| 512 | 20230710 | 101200 | 839248030 | 6410 | 6410 | 6420 | 6410 | 3664 |
| 513 | 20230710 | 101100 | 815761610 | 6420 | 6420 | 6420 | 6420 | 660 |
| 514 | 20230710 | 101000 | 811524410 | 6420 | 6420 | 6430 | 6420 | 700 |
| 515 | 20230710 | 100900 | 807030010 | 6420 | 6410 | 6420 | 6410 | 1901 |
| 516 | 20230710 | 100800 | 794827820 | 6400 | 6380 | 6400 | 6370 | 3420 |
| 517 | 20230710 | 100700 | 772958500 | 6380 | 6380 | 6380 | 6380 | 350 |
| 518 | 20230710 | 100600 | 770725500 | 6380 | 6380 | 6390 | 6380 | 1029 |
| 519 | 20230710 | 100500 | 764153220 | 6380 | 6360 | 6380 | 6360 | 863 |
| 520 | 20230710 | 100400 | 758658670 | 6360 | 6330 | 6360 | 6330 | 968 |
| 521 | 20230710 | 100300 | 752514050 | 6330 | 6340 | 6340 | 6330 | 36 |
| 522 | 20230710 | 100200 | 752286110 | 6340 | 6340 | 6340 | 6340 | 51 |
| 523 | 20230710 | 100100 | 751962770 | 6340 | 6350 | 6350 | 6340 | 541 |
| 524 | 20230710 | 100000 | 748532820 | 6350 | 6330 | 6350 | 6330 | 32 |
| 525 | 20230710 | 095900 | 748330020 | 6320 | 6350 | 6350 | 6320 | 813 |
| 526 | 20230710 | 095800 | 743186630 | 6340 | 6340 | 6340 | 6330 | 1030 |
| 527 | 20230710 | 095700 | 736659030 | 6350 | 6330 | 6350 | 6330 | 957 |
| 528 | 20230710 | 095600 | 730589790 | 6340 | 6290 | 6340 | 6280 | 2065 |
| 529 | 20230710 | 095500 | 717558100 | 6280 | 6280 | 6280 | 6280 | 149 |
| 530 | 20230710 | 095400 | 716622380 | 6260 | 6270 | 6280 | 6260 | 659 |
| 531 | 20230710 | 095300 | 712496900 | 6270 | 6250 | 6280 | 6250 | 275 |
| 532 | 20230710 | 095200 | 710771810 | 6270 | 6250 | 6270 | 6250 | 1289 |
| 533 | 20230710 | 095100 | 702705120 | 6240 | 6250 | 6250 | 6240 | 71 |
| 534 | 20230710 | 095000 | 702261970 | 6250 | 6260 | 6260 | 6250 | 2337 |
| 535 | 20230710 | 094900 | 687655700 | 6250 | 6250 | 6250 | 6250 | 956 |
| 536 | 20230710 | 094800 | 681680700 | 6250 | 6250 | 6250 | 6250 | 2331 |
| 537 | 20230710 | 094700 | 667111950 | 6250 | 6250 | 6260 | 6250 | 110 |
| 538 | 20230710 | 094600 | 666423950 | 6250 | 6260 | 6260 | 6250 | 4 |
| 539 | 20230710 | 094500 | 666398920 | 6250 | 6250 | 6250 | 6250 | 0 |
| 540 | 20230710 | 094400 | 666398920 | 6250 | 6250 | 6260 | 6250 | 485 |
| 541 | 20230710 | 094300 | 663364920 | 6260 | 6260 | 6260 | 6260 | 112 |
| 542 | 20230710 | 094200 | 662663800 | 6250 | 6250 | 6250 | 6250 | 1238 |
| 543 | 20230710 | 094100 | 654926300 | 6260 | 6260 | 6260 | 6260 | 69 |
| 544 | 20230710 | 094000 | 654494360 | 6220 | 6240 | 6240 | 6220 | 1067 |
| 545 | 20230710 | 093900 | 647846810 | 6240 | 6250 | 6250 | 6240 | 1783 |
| 546 | 20230710 | 093800 | 636715280 | 6240 | 6240 | 6240 | 6240 | 832 |
| 547 | 20230710 | 093700 | 631523600 | 6240 | 6240 | 6240 | 6240 | 3 |
| 548 | 20230710 | 093600 | 631504880 | 6240 | 6240 | 6240 | 6240 | 56 |
| 549 | 20230710 | 093500 | 631155440 | 6230 | 6230 | 6240 | 6230 | 3598 |
| 550 | 20230710 | 093400 | 608731100 | 6230 | 6240 | 6240 | 6230 | 475 |
| 551 | 20230710 | 093300 | 605771250 | 6240 | 6240 | 6240 | 6240 | 194 |
| 552 | 20230710 | 093200 | 604560690 | 6240 | 6230 | 6240 | 6230 | 1004 |
| 553 | 20230710 | 093100 | 598305370 | 6240 | 6240 | 6260 | 6200 | 2177 |
| 554 | 20230710 | 093000 | 584753580 | 6240 | 6190 | 6240 | 6180 | 11092 |
| 555 | 20230710 | 092900 | 516088440 | 6190 | 6210 | 6220 | 6190 | 5457 |
| 556 | 20230710 | 092800 | 482239160 | 6220 | 6230 | 6230 | 6210 | 3306 |
| 557 | 20230710 | 092700 | 461677110 | 6230 | 6240 | 6240 | 6220 | 1068 |
| 558 | 20230710 | 092600 | 455023310 | 6240 | 6230 | 6240 | 6230 | 1162 |
| 559 | 20230710 | 092500 | 447773430 | 6240 | 6240 | 6240 | 6230 | 497 |
| 560 | 20230710 | 092400 | 444674150 | 6230 | 6240 | 6240 | 6230 | 991 |
| 561 | 20230710 | 092300 | 438494200 | 6240 | 6220 | 6240 | 6220 | 4449 |
| 562 | 20230710 | 092200 | 410796500 | 6220 | 6270 | 6290 | 6220 | 10184 |
| 563 | 20230710 | 092100 | 347179090 | 6270 | 6340 | 6340 | 6260 | 6556 |
| 564 | 20230710 | 092000 | 305998020 | 6340 | 6310 | 6340 | 6310 | 1515 |
| 565 | 20230710 | 091900 | 296437080 | 6310 | 6310 | 6340 | 6310 | 2168 |
| 566 | 20230710 | 091800 | 282756850 | 6310 | 6300 | 6310 | 6300 | 463 |
| 567 | 20230710 | 091700 | 279836910 | 6300 | 6340 | 6340 | 6300 | 38 |
| 568 | 20230710 | 091600 | 279597470 | 6290 | 6270 | 6290 | 6260 | 2830 |
| 569 | 20230710 | 091500 | 261851150 | 6270 | 6310 | 6310 | 6260 | 2881 |
| 570 | 20230710 | 091400 | 243738380 | 6310 | 6330 | 6340 | 6310 | 9809 |
| 571 | 20230710 | 091300 | 181665200 | 6340 | 6380 | 6380 | 6340 | 4180 |
| 572 | 20230710 | 091200 | 155108700 | 6370 | 6390 | 6410 | 6370 | 1642 |
| 573 | 20230710 | 091100 | 144644020 | 6400 | 6430 | 6430 | 6400 | 2708 |
| 574 | 20230710 | 091000 | 127253270 | 6450 | 6450 | 6470 | 6430 | 2772 |
| 575 | 20230710 | 090900 | 109385040 | 6440 | 6390 | 6440 | 6370 | 2008 |
| 576 | 20230710 | 090800 | 96525510 | 6380 | 6380 | 6380 | 6370 | 606 |
| 577 | 20230710 | 090700 | 92659280 | 6380 | 6350 | 6380 | 6350 | 904 |
| 578 | 20230710 | 090600 | 86907840 | 6350 | 6400 | 6400 | 6350 | 2896 |
| 579 | 20230710 | 090500 | 68476470 | 6400 | 6400 | 6410 | 6390 | 919 |
| 580 | 20230710 | 090400 | 62595390 | 6400 | 6360 | 6400 | 6360 | 2757 |
| 581 | 20230710 | 090300 | 44954850 | 6390 | 6360 | 6390 | 6360 | 167 |
| 582 | 20230710 | 090200 | 43892700 | 6360 | 6400 | 6400 | 6360 | 860 |
| 583 | 20230710 | 090100 | 38408470 | 6400 | 6410 | 6410 | 6400 | 258 |
| 584 | 20230710 | 090000 | 36756040 | 6410 | 6330 | 6430 | 6330 | 5801 |