30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 190700 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 6613 |
| 3 | 20230706 | 190600 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 4 | 20230706 | 190500 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 5 | 20230706 | 190400 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 6 | 20230706 | 190300 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 7 | 20230706 | 190200 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 8 | 20230706 | 190100 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 9 | 20230706 | 190000 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 10 | 20230706 | 185900 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 11 | 20230706 | 185800 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 12 | 20230706 | 185700 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 13 | 20230706 | 185600 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 14 | 20230706 | 185500 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 15 | 20230706 | 185400 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 16 | 20230706 | 185300 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 17 | 20230706 | 185200 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 18 | 20230706 | 185100 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 19 | 20230706 | 185000 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 20 | 20230706 | 184900 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 21 | 20230706 | 184800 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 22 | 20230706 | 184700 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 23 | 20230706 | 184600 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 24 | 20230706 | 184500 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 25 | 20230706 | 184400 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 26 | 20230706 | 184300 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 27 | 20230706 | 184200 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 28 | 20230706 | 184100 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 29 | 20230706 | 184000 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 30 | 20230706 | 183900 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 31 | 20230706 | 183800 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 32 | 20230706 | 183700 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 6613 |
| 33 | 20230706 | 183600 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 34 | 20230706 | 183500 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 35 | 20230706 | 183400 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 36 | 20230706 | 183300 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 37 | 20230706 | 183200 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 38 | 20230706 | 183100 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 39 | 20230706 | 183000 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 40 | 20230706 | 182900 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 41 | 20230706 | 182800 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 42 | 20230706 | 182700 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 43 | 20230706 | 182600 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 44 | 20230706 | 182500 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 45 | 20230706 | 182400 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 46 | 20230706 | 182300 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 47 | 20230706 | 182200 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 48 | 20230706 | 182100 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 49 | 20230706 | 182000 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 50 | 20230706 | 181900 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 51 | 20230706 | 181800 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 52 | 20230706 | 181700 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 53 | 20230706 | 181600 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 54 | 20230706 | 181500 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 55 | 20230706 | 181400 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 56 | 20230706 | 181300 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 57 | 20230706 | 181200 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 58 | 20230706 | 181100 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 59 | 20230706 | 181000 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 60 | 20230706 | 180900 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 61 | 20230706 | 180800 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 62 | 20230706 | 180700 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 6613 |
| 63 | 20230706 | 180600 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 64 | 20230706 | 180500 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 65 | 20230706 | 180400 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 66 | 20230706 | 180300 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 67 | 20230706 | 180200 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 68 | 20230706 | 180100 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 69 | 20230706 | 180000 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 70 | 20230706 | 175900 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 71 | 20230706 | 175800 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 72 | 20230706 | 175700 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 73 | 20230706 | 175600 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 74 | 20230706 | 175500 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 75 | 20230706 | 175400 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 76 | 20230706 | 175300 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 77 | 20230706 | 175200 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 78 | 20230706 | 175100 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 79 | 20230706 | 175000 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 80 | 20230706 | 174900 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 81 | 20230706 | 174800 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 82 | 20230706 | 174700 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 83 | 20230706 | 174600 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 84 | 20230706 | 174500 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 85 | 20230706 | 174400 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 86 | 20230706 | 174300 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 87 | 20230706 | 174200 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 88 | 20230706 | 174100 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 89 | 20230706 | 174000 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 90 | 20230706 | 173900 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 91 | 20230706 | 173800 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 92 | 20230706 | 173700 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 6613 |
| 93 | 20230706 | 173600 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 94 | 20230706 | 173500 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 95 | 20230706 | 173400 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 96 | 20230706 | 173300 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 97 | 20230706 | 173200 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 98 | 20230706 | 173100 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 99 | 20230706 | 173000 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 100 | 20230706 | 172900 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 101 | 20230706 | 172800 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 102 | 20230706 | 172700 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 103 | 20230706 | 172600 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 104 | 20230706 | 172500 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 105 | 20230706 | 172400 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 106 | 20230706 | 172300 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 107 | 20230706 | 172200 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 108 | 20230706 | 172100 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 109 | 20230706 | 172000 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 110 | 20230706 | 171900 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 111 | 20230706 | 171800 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 112 | 20230706 | 171700 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 113 | 20230706 | 171600 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 114 | 20230706 | 171500 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 115 | 20230706 | 171400 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 116 | 20230706 | 171300 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 117 | 20230706 | 171200 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 118 | 20230706 | 171100 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 119 | 20230706 | 171000 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 120 | 20230706 | 170900 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 121 | 20230706 | 170800 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 122 | 20230706 | 170700 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 6613 |
| 123 | 20230706 | 170600 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 124 | 20230706 | 170500 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 125 | 20230706 | 170400 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 126 | 20230706 | 170300 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 127 | 20230706 | 170200 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 128 | 20230706 | 170100 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 129 | 20230706 | 170000 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 130 | 20230706 | 165900 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 131 | 20230706 | 165800 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 132 | 20230706 | 165700 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 133 | 20230706 | 165600 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 134 | 20230706 | 165500 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 135 | 20230706 | 165400 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 136 | 20230706 | 165300 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 137 | 20230706 | 165200 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 138 | 20230706 | 165100 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 139 | 20230706 | 165000 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 140 | 20230706 | 164900 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 141 | 20230706 | 164800 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 142 | 20230706 | 164700 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 143 | 20230706 | 164600 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 144 | 20230706 | 164500 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 145 | 20230706 | 164400 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 146 | 20230706 | 164300 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 147 | 20230706 | 164200 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 148 | 20230706 | 164100 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 149 | 20230706 | 164000 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 150 | 20230706 | 163900 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 151 | 20230706 | 163800 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 152 | 20230706 | 163700 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 6613 |
| 153 | 20230706 | 163600 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 154 | 20230706 | 163500 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 155 | 20230706 | 163400 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 156 | 20230706 | 163300 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 157 | 20230706 | 163200 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 158 | 20230706 | 163100 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 159 | 20230706 | 163000 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 160 | 20230706 | 162900 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 161 | 20230706 | 162800 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 162 | 20230706 | 162700 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 163 | 20230706 | 162600 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 164 | 20230706 | 162500 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 165 | 20230706 | 162400 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 166 | 20230706 | 162300 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 167 | 20230706 | 162200 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 168 | 20230706 | 162100 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 169 | 20230706 | 162000 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 170 | 20230706 | 161900 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 171 | 20230706 | 161800 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 172 | 20230706 | 161700 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 173 | 20230706 | 161600 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 174 | 20230706 | 161500 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 175 | 20230706 | 161400 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 176 | 20230706 | 161300 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 177 | 20230706 | 161200 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 178 | 20230706 | 161100 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 179 | 20230706 | 161000 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 180 | 20230706 | 160900 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 181 | 20230706 | 160800 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 182 | 20230706 | 160700 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 6613 |
| 183 | 20230706 | 160600 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 184 | 20230706 | 160500 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 185 | 20230706 | 160400 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 186 | 20230706 | 160300 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 187 | 20230706 | 160200 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 188 | 20230706 | 160100 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 189 | 20230706 | 160000 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 190 | 20230706 | 155900 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 191 | 20230706 | 155800 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 192 | 20230706 | 155700 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 193 | 20230706 | 155600 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 194 | 20230706 | 155500 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 195 | 20230706 | 155400 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 196 | 20230706 | 155300 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 197 | 20230706 | 155200 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 198 | 20230706 | 155100 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 199 | 20230706 | 155000 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 200 | 20230706 | 154900 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 201 | 20230706 | 154800 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 202 | 20230706 | 154700 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 203 | 20230706 | 154600 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 204 | 20230706 | 154500 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 205 | 20230706 | 154400 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 206 | 20230706 | 154300 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 207 | 20230706 | 154200 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 208 | 20230706 | 154100 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 209 | 20230706 | 154000 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 210 | 20230706 | 153900 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 211 | 20230706 | 153800 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 212 | 20230706 | 153700 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 6613 |
| 213 | 20230706 | 153600 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 214 | 20230706 | 153500 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 215 | 20230706 | 153400 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 216 | 20230706 | 153300 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 217 | 20230706 | 153200 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 218 | 20230706 | 153100 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 219 | 20230706 | 153000 | 2060010200 | 8430 | 8430 | 8430 | 8430 | 6613 |
| 220 | 20230706 | 152900 | 2004262610 | 8450 | 8450 | 8450 | 8450 | 0 |
| 221 | 20230706 | 152800 | 2004262610 | 8450 | 8450 | 8450 | 8450 | 0 |
| 222 | 20230706 | 152700 | 2004262610 | 8450 | 8450 | 8450 | 8450 | 0 |
| 223 | 20230706 | 152600 | 2004262610 | 8450 | 8450 | 8450 | 8450 | 0 |
| 224 | 20230706 | 152500 | 2004262610 | 8450 | 8450 | 8450 | 8450 | 0 |
| 225 | 20230706 | 152400 | 2004262610 | 8450 | 8450 | 8450 | 8450 | 0 |
| 226 | 20230706 | 152300 | 2004262610 | 8450 | 8450 | 8450 | 8450 | 0 |
| 227 | 20230706 | 152200 | 2004262610 | 8450 | 8450 | 8450 | 8450 | 0 |
| 228 | 20230706 | 152100 | 2004262610 | 8450 | 8450 | 8450 | 8450 | 0 |
| 229 | 20230706 | 152000 | 2004262610 | 8450 | 8450 | 8450 | 8450 | 0 |
| 230 | 20230706 | 151900 | 2004262610 | 8450 | 8420 | 8450 | 8420 | 301 |
| 231 | 20230706 | 151800 | 2001723080 | 8430 | 8430 | 8440 | 8420 | 470 |
| 232 | 20230706 | 151700 | 1997761810 | 8430 | 8450 | 8450 | 8430 | 175 |
| 233 | 20230706 | 151600 | 1996284980 | 8460 | 8460 | 8460 | 8460 | 897 |
| 234 | 20230706 | 151500 | 1988696360 | 8460 | 8460 | 8460 | 8450 | 231 |
| 235 | 20230706 | 151400 | 1986742420 | 8450 | 8460 | 8460 | 8440 | 587 |
| 236 | 20230706 | 151300 | 1981777700 | 8460 | 8440 | 8460 | 8430 | 1412 |
| 237 | 20230706 | 151200 | 1969842530 | 8440 | 8440 | 8440 | 8420 | 500 |
| 238 | 20230706 | 151100 | 1965626280 | 8440 | 8440 | 8440 | 8430 | 364 |
| 239 | 20230706 | 151000 | 1962557130 | 8440 | 8450 | 8450 | 8440 | 640 |
| 240 | 20230706 | 150900 | 1957154470 | 8460 | 8450 | 8460 | 8450 | 2232 |
| 241 | 20230706 | 150800 | 1938293940 | 8460 | 8460 | 8460 | 8460 | 562 |
| 242 | 20230706 | 150700 | 1933539420 | 8460 | 8470 | 8470 | 8460 | 352 |
| 243 | 20230706 | 150600 | 1930561380 | 8470 | 8480 | 8480 | 8470 | 1082 |
| 244 | 20230706 | 150500 | 1921396180 | 8480 | 8470 | 8480 | 8470 | 438 |
| 245 | 20230706 | 150400 | 1917684270 | 8480 | 8470 | 8480 | 8470 | 391 |
| 246 | 20230706 | 150300 | 1914372270 | 8490 | 8470 | 8490 | 8470 | 371 |
| 247 | 20230706 | 150200 | 1911229860 | 8480 | 8490 | 8490 | 8480 | 25 |
| 248 | 20230706 | 150100 | 1911017640 | 8490 | 8490 | 8490 | 8490 | 8 |
| 249 | 20230706 | 150000 | 1910949720 | 8470 | 8480 | 8480 | 8470 | 1405 |
| 250 | 20230706 | 145900 | 1899035910 | 8490 | 8480 | 8490 | 8480 | 42 |
| 251 | 20230706 | 145800 | 1898679630 | 8490 | 8490 | 8490 | 8490 | 11 |
| 252 | 20230706 | 145700 | 1898586240 | 8480 | 8480 | 8480 | 8480 | 0 |
| 253 | 20230706 | 145600 | 1898586240 | 8480 | 8490 | 8490 | 8480 | 1156 |
| 254 | 20230706 | 145500 | 1888780780 | 8490 | 8490 | 8490 | 8490 | 1587 |
| 255 | 20230706 | 145400 | 1875307150 | 8500 | 8500 | 8500 | 8500 | 0 |
| 256 | 20230706 | 145300 | 1875307150 | 8500 | 8500 | 8500 | 8500 | 227 |
| 257 | 20230706 | 145200 | 1873377650 | 8490 | 8490 | 8490 | 8490 | 10 |
| 258 | 20230706 | 145100 | 1873292750 | 8500 | 8500 | 8500 | 8500 | 0 |
| 259 | 20230706 | 145000 | 1873292750 | 8500 | 8500 | 8500 | 8500 | 30 |
| 260 | 20230706 | 144900 | 1873037750 | 8500 | 8500 | 8500 | 8500 | 200 |
| 261 | 20230706 | 144800 | 1871337750 | 8500 | 8500 | 8500 | 8500 | 10 |
| 262 | 20230706 | 144700 | 1871252750 | 8500 | 8500 | 8500 | 8500 | 30 |
| 263 | 20230706 | 144600 | 1870997750 | 8500 | 8500 | 8500 | 8500 | 101 |
| 264 | 20230706 | 144500 | 1870139250 | 8500 | 8500 | 8500 | 8500 | 2 |
| 265 | 20230706 | 144400 | 1870122250 | 8480 | 8480 | 8480 | 8480 | 209 |
| 266 | 20230706 | 144300 | 1868349930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 267 | 20230706 | 144200 | 1868349930 | 8480 | 8480 | 8480 | 8480 | 491 |
| 268 | 20230706 | 144100 | 1864186250 | 8480 | 8480 | 8480 | 8480 | 457 |
| 269 | 20230706 | 144000 | 1860310890 | 8470 | 8470 | 8470 | 8470 | 1700 |
| 270 | 20230706 | 143900 | 1845911890 | 8480 | 8480 | 8480 | 8480 | 179 |
| 271 | 20230706 | 143800 | 1844393970 | 8480 | 8480 | 8480 | 8470 | 1367 |
| 272 | 20230706 | 143700 | 1832802190 | 8480 | 8490 | 8490 | 8480 | 802 |
| 273 | 20230706 | 143600 | 1825999320 | 8480 | 8480 | 8480 | 8480 | 114 |
| 274 | 20230706 | 143500 | 1825032600 | 8480 | 8480 | 8480 | 8480 | 1014 |
| 275 | 20230706 | 143400 | 1816433880 | 8490 | 8490 | 8490 | 8490 | 0 |
| 276 | 20230706 | 143300 | 1816433880 | 8490 | 8490 | 8490 | 8490 | 3 |
| 277 | 20230706 | 143200 | 1816408410 | 8490 | 8490 | 8490 | 8490 | 553 |
| 278 | 20230706 | 143100 | 1811713440 | 8490 | 8490 | 8490 | 8490 | 36 |
| 279 | 20230706 | 143000 | 1811407800 | 8500 | 8500 | 8500 | 8500 | 0 |
| 280 | 20230706 | 142900 | 1811407800 | 8500 | 8500 | 8500 | 8500 | 143 |
| 281 | 20230706 | 142800 | 1810192300 | 8500 | 8510 | 8510 | 8500 | 192 |
| 282 | 20230706 | 142700 | 1808559280 | 8510 | 8510 | 8510 | 8510 | 100 |
| 283 | 20230706 | 142600 | 1807708280 | 8520 | 8490 | 8520 | 8490 | 19 |
| 284 | 20230706 | 142500 | 1807546820 | 8490 | 8490 | 8490 | 8480 | 482 |
| 285 | 20230706 | 142400 | 1803456640 | 8490 | 8490 | 8490 | 8490 | 5 |
| 286 | 20230706 | 142300 | 1803414190 | 8480 | 8480 | 8480 | 8480 | 5 |
| 287 | 20230706 | 142200 | 1803371790 | 8480 | 8490 | 8490 | 8480 | 474 |
| 288 | 20230706 | 142100 | 1799347800 | 8490 | 8490 | 8490 | 8490 | 0 |
| 289 | 20230706 | 142000 | 1799347800 | 8490 | 8490 | 8490 | 8490 | 300 |
| 290 | 20230706 | 141900 | 1796800800 | 8520 | 8520 | 8520 | 8520 | 3 |
| 291 | 20230706 | 141800 | 1796775240 | 8490 | 8490 | 8490 | 8490 | 174 |
| 292 | 20230706 | 141700 | 1795297980 | 8490 | 8490 | 8490 | 8490 | 235 |
| 293 | 20230706 | 141600 | 1793302830 | 8500 | 8480 | 8500 | 8480 | 30 |
| 294 | 20230706 | 141500 | 1793048030 | 8480 | 8480 | 8480 | 8480 | 0 |
| 295 | 20230706 | 141400 | 1793048030 | 8480 | 8480 | 8480 | 8480 | 0 |
| 296 | 20230706 | 141300 | 1793048030 | 8480 | 8480 | 8480 | 8480 | 101 |
| 297 | 20230706 | 141200 | 1792191550 | 8480 | 8490 | 8490 | 8480 | 700 |
| 298 | 20230706 | 141100 | 1786253850 | 8480 | 8480 | 8480 | 8480 | 0 |
| 299 | 20230706 | 141000 | 1786253850 | 8480 | 8510 | 8510 | 8480 | 632 |
| 300 | 20230706 | 140900 | 1780893860 | 8510 | 8510 | 8510 | 8510 | 100 |
| 301 | 20230706 | 140800 | 1780042860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 302 | 20230706 | 140700 | 1780042860 | 8500 | 8500 | 8500 | 8500 | 6 |
| 303 | 20230706 | 140600 | 1779991860 | 8500 | 8500 | 8500 | 8500 | 38 |
| 304 | 20230706 | 140500 | 1779668860 | 8500 | 8500 | 8500 | 8500 | 0 |
| 305 | 20230706 | 140400 | 1779668860 | 8500 | 8500 | 8500 | 8500 | 566 |
| 306 | 20230706 | 140300 | 1774857860 | 8470 | 8470 | 8470 | 8470 | 0 |
| 307 | 20230706 | 140200 | 1774857860 | 8470 | 8470 | 8470 | 8470 | 0 |
| 308 | 20230706 | 140100 | 1774857860 | 8470 | 8470 | 8470 | 8470 | 399 |
| 309 | 20230706 | 140000 | 1771478330 | 8470 | 8490 | 8490 | 8470 | 423 |
| 310 | 20230706 | 135900 | 1767892190 | 8500 | 8500 | 8500 | 8500 | 2 |
| 311 | 20230706 | 135800 | 1767875190 | 8520 | 8510 | 8520 | 8510 | 4 |
| 312 | 20230706 | 135700 | 1767841140 | 8520 | 8520 | 8520 | 8520 | 0 |
| 313 | 20230706 | 135600 | 1767841140 | 8520 | 8480 | 8520 | 8480 | 3 |
| 314 | 20230706 | 135500 | 1767815660 | 8450 | 8520 | 8520 | 8450 | 1372 |
| 315 | 20230706 | 135400 | 1756204030 | 8510 | 8510 | 8510 | 8510 | 0 |
| 316 | 20230706 | 135300 | 1756204030 | 8510 | 8500 | 8510 | 8500 | 916 |
| 317 | 20230706 | 135200 | 1748409070 | 8500 | 8490 | 8500 | 8480 | 2211 |
| 318 | 20230706 | 135100 | 1729638500 | 8490 | 8490 | 8490 | 8490 | 1 |
| 319 | 20230706 | 135000 | 1729630010 | 8490 | 8480 | 8490 | 8460 | 578 |
| 320 | 20230706 | 134900 | 1724726390 | 8480 | 8480 | 8480 | 8480 | 1 |
| 321 | 20230706 | 134800 | 1724717910 | 8490 | 8480 | 8490 | 8450 | 9305 |
| 322 | 20230706 | 134700 | 1645982400 | 8500 | 8480 | 8500 | 8480 | 638 |
| 323 | 20230706 | 134600 | 1640571110 | 8490 | 8500 | 8500 | 8490 | 541 |
| 324 | 20230706 | 134500 | 1635977240 | 8500 | 8500 | 8500 | 8500 | 27 |
| 325 | 20230706 | 134400 | 1635747740 | 8500 | 8500 | 8500 | 8500 | 1 |
| 326 | 20230706 | 134300 | 1635739240 | 8510 | 8510 | 8510 | 8510 | 0 |
| 327 | 20230706 | 134200 | 1635739240 | 8510 | 8510 | 8510 | 8510 | 0 |
| 328 | 20230706 | 134100 | 1635739240 | 8510 | 8500 | 8510 | 8500 | 107 |
| 329 | 20230706 | 134000 | 1634828970 | 8490 | 8490 | 8490 | 8490 | 750 |
| 330 | 20230706 | 133900 | 1628461470 | 8490 | 8500 | 8510 | 8490 | 597 |
| 331 | 20230706 | 133800 | 1623390670 | 8490 | 8490 | 8490 | 8490 | 0 |
| 332 | 20230706 | 133700 | 1623390670 | 8490 | 8490 | 8490 | 8490 | 1 |
| 333 | 20230706 | 133600 | 1623382180 | 8500 | 8500 | 8500 | 8490 | 64 |
| 334 | 20230706 | 133500 | 1622838580 | 8500 | 8500 | 8500 | 8500 | 500 |
| 335 | 20230706 | 133400 | 1618588580 | 8500 | 8500 | 8500 | 8500 | 500 |
| 336 | 20230706 | 133300 | 1614338580 | 8500 | 8480 | 8500 | 8470 | 776 |
| 337 | 20230706 | 133200 | 1607758390 | 8480 | 8480 | 8500 | 8480 | 160 |
| 338 | 20230706 | 133100 | 1606400990 | 8500 | 8480 | 8500 | 8480 | 350 |
| 339 | 20230706 | 133000 | 1603432390 | 8480 | 8480 | 8480 | 8480 | 227 |
| 340 | 20230706 | 132900 | 1601507430 | 8490 | 8520 | 8570 | 8490 | 7550 |
| 341 | 20230706 | 132800 | 1537345320 | 8570 | 8570 | 8570 | 8570 | 0 |
| 342 | 20230706 | 132700 | 1537345320 | 8570 | 8570 | 8570 | 8570 | 0 |
| 343 | 20230706 | 132600 | 1537345320 | 8570 | 8570 | 8570 | 8570 | 0 |
| 344 | 20230706 | 132500 | 1537345320 | 8570 | 8520 | 8570 | 8520 | 1216 |
| 345 | 20230706 | 132400 | 1526930460 | 8540 | 8510 | 8540 | 8510 | 60 |
| 346 | 20230706 | 132300 | 1526418960 | 8540 | 8540 | 8540 | 8540 | 78 |
| 347 | 20230706 | 132200 | 1525752840 | 8560 | 8560 | 8560 | 8510 | 930 |
| 348 | 20230706 | 132100 | 1517830040 | 8560 | 8560 | 8560 | 8560 | 166 |
| 349 | 20230706 | 132000 | 1516409080 | 8560 | 8520 | 8560 | 8510 | 943 |
| 350 | 20230706 | 131900 | 1508350290 | 8510 | 8510 | 8510 | 8510 | 0 |
| 351 | 20230706 | 131800 | 1508350290 | 8510 | 8520 | 8520 | 8510 | 813 |
| 352 | 20230706 | 131700 | 1501431500 | 8520 | 8520 | 8520 | 8520 | 43 |
| 353 | 20230706 | 131600 | 1501065140 | 8520 | 8520 | 8520 | 8520 | 1 |
| 354 | 20230706 | 131500 | 1501056620 | 8520 | 8520 | 8520 | 8520 | 9 |
| 355 | 20230706 | 131400 | 1500979940 | 8510 | 8510 | 8520 | 8510 | 1675 |
| 356 | 20230706 | 131300 | 1486723690 | 8520 | 8510 | 8520 | 8510 | 626 |
| 357 | 20230706 | 131200 | 1481390370 | 8510 | 8530 | 8540 | 8510 | 6044 |
| 358 | 20230706 | 131100 | 1429887670 | 8560 | 8540 | 8560 | 8530 | 3693 |
| 359 | 20230706 | 131000 | 1398362100 | 8550 | 8570 | 8570 | 8550 | 7922 |
| 360 | 20230706 | 130900 | 1330628790 | 8570 | 8560 | 8570 | 8560 | 6 |
| 361 | 20230706 | 130800 | 1330577420 | 8580 | 8580 | 8580 | 8580 | 0 |
| 362 | 20230706 | 130700 | 1330577420 | 8580 | 8560 | 8580 | 8560 | 26 |
| 363 | 20230706 | 130600 | 1330354840 | 8580 | 8560 | 8580 | 8560 | 5329 |
| 364 | 20230706 | 130500 | 1284733580 | 8560 | 8560 | 8560 | 8560 | 1456 |
| 365 | 20230706 | 130400 | 1272270220 | 8570 | 8570 | 8570 | 8570 | 0 |
| 366 | 20230706 | 130300 | 1272270220 | 8570 | 8570 | 8570 | 8570 | 4764 |
| 367 | 20230706 | 130200 | 1231442740 | 8570 | 8590 | 8600 | 8570 | 459 |
| 368 | 20230706 | 130100 | 1227502650 | 8600 | 8600 | 8600 | 8600 | 0 |
| 369 | 20230706 | 130000 | 1227502650 | 8600 | 8570 | 8600 | 8570 | 131 |
| 370 | 20230706 | 125900 | 1226379470 | 8580 | 8580 | 8590 | 8580 | 2153 |
| 371 | 20230706 | 125800 | 1207901730 | 8580 | 8580 | 8580 | 8580 | 302 |
| 372 | 20230706 | 125700 | 1205310570 | 8580 | 8580 | 8580 | 8580 | 2070 |
| 373 | 20230706 | 125600 | 1187549970 | 8580 | 8580 | 8580 | 8580 | 91 |
| 374 | 20230706 | 125500 | 1186769190 | 8600 | 8600 | 8600 | 8600 | 6 |
| 375 | 20230706 | 125400 | 1186717590 | 8600 | 8600 | 8600 | 8600 | 1 |
| 376 | 20230706 | 125300 | 1186708990 | 8600 | 8600 | 8600 | 8600 | 2 |
| 377 | 20230706 | 125200 | 1186691790 | 8600 | 8590 | 8600 | 8590 | 781 |
| 378 | 20230706 | 125100 | 1179982990 | 8610 | 8610 | 8610 | 8610 | 1 |
| 379 | 20230706 | 125000 | 1179974380 | 8610 | 8590 | 8610 | 8590 | 21 |
| 380 | 20230706 | 124900 | 1179793970 | 8590 | 8600 | 8600 | 8590 | 104 |
| 381 | 20230706 | 124800 | 1178900110 | 8600 | 8580 | 8600 | 8580 | 1357 |
| 382 | 20230706 | 124700 | 1167243760 | 8590 | 8590 | 8590 | 8590 | 26 |
| 383 | 20230706 | 124600 | 1167020420 | 8590 | 8590 | 8590 | 8590 | 133 |
| 384 | 20230706 | 124500 | 1165877950 | 8590 | 8590 | 8590 | 8580 | 165 |
| 385 | 20230706 | 124400 | 1164461800 | 8590 | 8600 | 8600 | 8580 | 1485 |
| 386 | 20230706 | 124300 | 1151705350 | 8610 | 8610 | 8610 | 8600 | 2812 |
| 387 | 20230706 | 124200 | 1127521940 | 8610 | 8610 | 8610 | 8600 | 48 |
| 388 | 20230706 | 124100 | 1127108940 | 8610 | 8610 | 8610 | 8610 | 81 |
| 389 | 20230706 | 124000 | 1126411530 | 8610 | 8610 | 8610 | 8610 | 20 |
| 390 | 20230706 | 123900 | 1126239330 | 8610 | 8610 | 8610 | 8610 | 32 |
| 391 | 20230706 | 123800 | 1125963810 | 8610 | 8610 | 8610 | 8610 | 20 |
| 392 | 20230706 | 123700 | 1125791610 | 8610 | 8610 | 8610 | 8610 | 19 |
| 393 | 20230706 | 123600 | 1125628020 | 8610 | 8610 | 8610 | 8590 | 22 |
| 394 | 20230706 | 123500 | 1125438720 | 8610 | 8590 | 8610 | 8590 | 82 |
| 395 | 20230706 | 123400 | 1124734100 | 8600 | 8610 | 8610 | 8600 | 159 |
| 396 | 20230706 | 123300 | 1123366110 | 8600 | 8600 | 8600 | 8600 | 0 |
| 397 | 20230706 | 123200 | 1123366110 | 8600 | 8600 | 8600 | 8600 | 3066 |
| 398 | 20230706 | 123100 | 1096998510 | 8600 | 8610 | 8610 | 8600 | 1030 |
| 399 | 20230706 | 123000 | 1088140500 | 8610 | 8610 | 8610 | 8610 | 68 |
| 400 | 20230706 | 122900 | 1087555020 | 8600 | 8600 | 8600 | 8600 | 26 |
| 401 | 20230706 | 122800 | 1087331420 | 8620 | 8620 | 8620 | 8620 | 100 |
| 402 | 20230706 | 122700 | 1086469420 | 8620 | 8610 | 8620 | 8610 | 70 |
| 403 | 20230706 | 122600 | 1085866030 | 8610 | 8610 | 8620 | 8610 | 60 |
| 404 | 20230706 | 122500 | 1085349040 | 8620 | 8620 | 8620 | 8620 | 0 |
| 405 | 20230706 | 122400 | 1085349040 | 8620 | 8620 | 8620 | 8620 | 235 |
| 406 | 20230706 | 122300 | 1083323340 | 8620 | 8620 | 8620 | 8620 | 54 |
| 407 | 20230706 | 122200 | 1082857860 | 8620 | 8620 | 8620 | 8620 | 518 |
| 408 | 20230706 | 122100 | 1078392700 | 8620 | 8620 | 8620 | 8610 | 299 |
| 409 | 20230706 | 122000 | 1075815960 | 8620 | 8670 | 8670 | 8620 | 842 |
| 410 | 20230706 | 121900 | 1068554240 | 8670 | 8670 | 8670 | 8670 | 0 |
| 411 | 20230706 | 121800 | 1068554240 | 8670 | 8670 | 8670 | 8670 | 163 |
| 412 | 20230706 | 121700 | 1067141030 | 8670 | 8670 | 8670 | 8660 | 428 |
| 413 | 20230706 | 121600 | 1063430770 | 8670 | 8660 | 8670 | 8660 | 177 |
| 414 | 20230706 | 121500 | 1061897050 | 8670 | 8670 | 8670 | 8630 | 460 |
| 415 | 20230706 | 121400 | 1057920540 | 8680 | 8630 | 8680 | 8630 | 790 |
| 416 | 20230706 | 121300 | 1051079880 | 8630 | 8630 | 8630 | 8630 | 33 |
| 417 | 20230706 | 121200 | 1050795090 | 8620 | 8620 | 8620 | 8620 | 0 |
| 418 | 20230706 | 121100 | 1050795090 | 8620 | 8620 | 8620 | 8620 | 0 |
| 419 | 20230706 | 121000 | 1050795090 | 8620 | 8610 | 8620 | 8610 | 205 |
| 420 | 20230706 | 120900 | 1049029100 | 8610 | 8610 | 8610 | 8610 | 0 |
| 421 | 20230706 | 120800 | 1049029100 | 8610 | 8600 | 8610 | 8600 | 81 |
| 422 | 20230706 | 120700 | 1048331700 | 8610 | 8600 | 8610 | 8600 | 64 |
| 423 | 20230706 | 120600 | 1047780800 | 8610 | 8600 | 8610 | 8600 | 300 |
| 424 | 20230706 | 120500 | 1045199800 | 8600 | 8600 | 8600 | 8600 | 0 |
| 425 | 20230706 | 120400 | 1045199800 | 8600 | 8600 | 8600 | 8600 | 647 |
| 426 | 20230706 | 120300 | 1039635600 | 8590 | 8590 | 8590 | 8590 | 11 |
| 427 | 20230706 | 120200 | 1039541110 | 8600 | 8600 | 8600 | 8600 | 0 |
| 428 | 20230706 | 120100 | 1039541110 | 8600 | 8590 | 8600 | 8590 | 55 |
| 429 | 20230706 | 120000 | 1039068610 | 8600 | 8600 | 8600 | 8600 | 10 |
| 430 | 20230706 | 115900 | 1038982610 | 8600 | 8600 | 8600 | 8590 | 36 |
| 431 | 20230706 | 115800 | 1038673030 | 8590 | 8600 | 8600 | 8590 | 44 |
| 432 | 20230706 | 115700 | 1038294940 | 8590 | 8590 | 8590 | 8590 | 0 |
| 433 | 20230706 | 115600 | 1038294940 | 8590 | 8600 | 8600 | 8590 | 61 |
| 434 | 20230706 | 115500 | 1037770640 | 8590 | 8590 | 8590 | 8590 | 2 |
| 435 | 20230706 | 115400 | 1037753460 | 8600 | 8600 | 8600 | 8600 | 13 |
| 436 | 20230706 | 115300 | 1037641660 | 8600 | 8600 | 8600 | 8600 | 13 |
| 437 | 20230706 | 115200 | 1037529860 | 8600 | 8600 | 8600 | 8600 | 0 |
| 438 | 20230706 | 115100 | 1037529860 | 8600 | 8590 | 8600 | 8590 | 130 |
| 439 | 20230706 | 115000 | 1036412880 | 8600 | 8600 | 8600 | 8600 | 14 |
| 440 | 20230706 | 114900 | 1036292480 | 8580 | 8590 | 8590 | 8580 | 1814 |
| 441 | 20230706 | 114800 | 1020710720 | 8600 | 8600 | 8600 | 8600 | 14 |
| 442 | 20230706 | 114700 | 1020590320 | 8600 | 8600 | 8600 | 8600 | 0 |
| 443 | 20230706 | 114600 | 1020590320 | 8600 | 8600 | 8600 | 8600 | 12 |
| 444 | 20230706 | 114500 | 1020487120 | 8600 | 8600 | 8600 | 8600 | 1005 |
| 445 | 20230706 | 114400 | 1011844120 | 8600 | 8600 | 8600 | 8600 | 674 |
| 446 | 20230706 | 114300 | 1006047720 | 8600 | 8600 | 8600 | 8600 | 425 |
| 447 | 20230706 | 114200 | 1002392720 | 8610 | 8610 | 8610 | 8610 | 156 |
| 448 | 20230706 | 114100 | 1001049560 | 8620 | 8620 | 8620 | 8620 | 56 |
| 449 | 20230706 | 114000 | 1000566840 | 8620 | 8620 | 8620 | 8620 | 0 |
| 450 | 20230706 | 113900 | 1000566840 | 8620 | 8620 | 8620 | 8620 | 0 |
| 451 | 20230706 | 113800 | 1000566840 | 8620 | 8620 | 8620 | 8620 | 134 |
| 452 | 20230706 | 113700 | 999411760 | 8610 | 8610 | 8610 | 8610 | 0 |
| 453 | 20230706 | 113600 | 999411760 | 8610 | 8600 | 8610 | 8600 | 153 |
| 454 | 20230706 | 113500 | 998095260 | 8600 | 8600 | 8600 | 8600 | 33 |
| 455 | 20230706 | 113400 | 997811460 | 8600 | 8600 | 8600 | 8600 | 608 |
| 456 | 20230706 | 113300 | 992582660 | 8610 | 8610 | 8620 | 8610 | 1065 |
| 457 | 20230706 | 113200 | 983412860 | 8620 | 8620 | 8620 | 8620 | 16 |
| 458 | 20230706 | 113100 | 983274940 | 8610 | 8600 | 8610 | 8600 | 912 |
| 459 | 20230706 | 113000 | 975422820 | 8620 | 8610 | 8620 | 8610 | 371 |
| 460 | 20230706 | 112900 | 972228340 | 8620 | 8620 | 8620 | 8620 | 40 |
| 461 | 20230706 | 112800 | 971883540 | 8620 | 8620 | 8620 | 8610 | 165 |
| 462 | 20230706 | 112700 | 970461550 | 8620 | 8620 | 8620 | 8620 | 31 |
| 463 | 20230706 | 112600 | 970194330 | 8620 | 8620 | 8620 | 8620 | 27 |
| 464 | 20230706 | 112500 | 969961590 | 8620 | 8620 | 8620 | 8610 | 85 |
| 465 | 20230706 | 112400 | 969229620 | 8620 | 8620 | 8620 | 8620 | 355 |
| 466 | 20230706 | 112300 | 966169520 | 8620 | 8620 | 8620 | 8620 | 213 |
| 467 | 20230706 | 112200 | 964333460 | 8620 | 8620 | 8620 | 8610 | 313 |
| 468 | 20230706 | 112100 | 961638400 | 8620 | 8620 | 8620 | 8600 | 73 |
| 469 | 20230706 | 112000 | 961009540 | 8610 | 8620 | 8620 | 8610 | 51 |
| 470 | 20230706 | 111900 | 960570310 | 8620 | 8620 | 8620 | 8620 | 4 |
| 471 | 20230706 | 111800 | 960535830 | 8620 | 8620 | 8620 | 8620 | 10 |
| 472 | 20230706 | 111700 | 960449630 | 8620 | 8610 | 8620 | 8610 | 703 |
| 473 | 20230706 | 111600 | 954393540 | 8610 | 8610 | 8610 | 8600 | 523 |
| 474 | 20230706 | 111500 | 949895610 | 8610 | 8610 | 8610 | 8610 | 11 |
| 475 | 20230706 | 111400 | 949800900 | 8610 | 8600 | 8610 | 8600 | 539 |
| 476 | 20230706 | 111300 | 945165460 | 8600 | 8600 | 8600 | 8590 | 94 |
| 477 | 20230706 | 111200 | 944357760 | 8600 | 8600 | 8600 | 8600 | 2 |
| 478 | 20230706 | 111100 | 944340560 | 8600 | 8580 | 8600 | 8580 | 128 |
| 479 | 20230706 | 111000 | 943239780 | 8580 | 8590 | 8590 | 8580 | 273 |
| 480 | 20230706 | 110900 | 940895440 | 8600 | 8600 | 8600 | 8600 | 10 |
| 481 | 20230706 | 110800 | 940809440 | 8600 | 8600 | 8600 | 8600 | 6 |
| 482 | 20230706 | 110700 | 940757840 | 8600 | 8580 | 8600 | 8580 | 1893 |
| 483 | 20230706 | 110600 | 924515660 | 8580 | 8590 | 8590 | 8580 | 2093 |
| 484 | 20230706 | 110500 | 906536900 | 8600 | 8600 | 8600 | 8600 | 18 |
| 485 | 20230706 | 110400 | 906382100 | 8600 | 8590 | 8600 | 8590 | 183 |
| 486 | 20230706 | 110300 | 904810110 | 8590 | 8590 | 8590 | 8590 | 0 |
| 487 | 20230706 | 110200 | 904810110 | 8590 | 8610 | 8610 | 8590 | 1926 |
| 488 | 20230706 | 110100 | 888248420 | 8610 | 8600 | 8610 | 8600 | 219 |
| 489 | 20230706 | 110000 | 886362840 | 8600 | 8600 | 8600 | 8600 | 0 |
| 490 | 20230706 | 105900 | 886362840 | 8600 | 8600 | 8600 | 8600 | 214 |
| 491 | 20230706 | 105800 | 884522440 | 8600 | 8610 | 8610 | 8600 | 31 |
| 492 | 20230706 | 105700 | 884255830 | 8600 | 8600 | 8600 | 8600 | 30 |
| 493 | 20230706 | 105600 | 883997830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 494 | 20230706 | 105500 | 883997830 | 8600 | 8600 | 8600 | 8600 | 1 |
| 495 | 20230706 | 105400 | 883989230 | 8600 | 8600 | 8600 | 8600 | 250 |
| 496 | 20230706 | 105300 | 881839230 | 8610 | 8600 | 8610 | 8600 | 144 |
| 497 | 20230706 | 105200 | 880600140 | 8600 | 8600 | 8610 | 8600 | 510 |
| 498 | 20230706 | 105100 | 876213960 | 8600 | 8600 | 8600 | 8600 | 15 |
| 499 | 20230706 | 105000 | 876084960 | 8600 | 8600 | 8600 | 8600 | 113 |
| 500 | 20230706 | 104900 | 875113160 | 8590 | 8600 | 8600 | 8590 | 406 |
| 501 | 20230706 | 104800 | 871622350 | 8610 | 8610 | 8610 | 8610 | 0 |
| 502 | 20230706 | 104700 | 871622350 | 8610 | 8610 | 8610 | 8610 | 100 |
| 503 | 20230706 | 104600 | 870761350 | 8610 | 8610 | 8610 | 8600 | 266 |
| 504 | 20230706 | 104500 | 868473710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 505 | 20230706 | 104400 | 868473710 | 8610 | 8610 | 8610 | 8610 | 0 |
| 506 | 20230706 | 104300 | 868473710 | 8610 | 8610 | 8610 | 8610 | 50 |
| 507 | 20230706 | 104200 | 868043210 | 8600 | 8600 | 8600 | 8600 | 0 |
| 508 | 20230706 | 104100 | 868043210 | 8600 | 8600 | 8600 | 8600 | 0 |
| 509 | 20230706 | 104000 | 868043210 | 8600 | 8600 | 8600 | 8600 | 0 |
| 510 | 20230706 | 103900 | 868043210 | 8600 | 8610 | 8630 | 8600 | 1605 |
| 511 | 20230706 | 103800 | 854223620 | 8610 | 8610 | 8610 | 8610 | 125 |
| 512 | 20230706 | 103700 | 853147370 | 8610 | 8610 | 8610 | 8610 | 353 |
| 513 | 20230706 | 103600 | 850108040 | 8610 | 8610 | 8610 | 8610 | 30 |
| 514 | 20230706 | 103500 | 849849740 | 8610 | 8610 | 8610 | 8610 | 6 |
| 515 | 20230706 | 103400 | 849798080 | 8610 | 8610 | 8610 | 8610 | 0 |
| 516 | 20230706 | 103300 | 849798080 | 8610 | 8610 | 8610 | 8610 | 248 |
| 517 | 20230706 | 103200 | 847662800 | 8610 | 8610 | 8610 | 8610 | 58 |
| 518 | 20230706 | 103100 | 847163420 | 8610 | 8610 | 8610 | 8610 | 0 |
| 519 | 20230706 | 103000 | 847163420 | 8610 | 8610 | 8610 | 8610 | 9 |
| 520 | 20230706 | 102900 | 847085930 | 8620 | 8620 | 8620 | 8620 | 7 |
| 521 | 20230706 | 102800 | 847025590 | 8630 | 8610 | 8630 | 8610 | 217 |
| 522 | 20230706 | 102700 | 845154880 | 8630 | 8630 | 8630 | 8630 | 3 |
| 523 | 20230706 | 102600 | 845128990 | 8630 | 8600 | 8630 | 8600 | 392 |
| 524 | 20230706 | 102500 | 841755580 | 8600 | 8640 | 8640 | 8600 | 103 |
| 525 | 20230706 | 102400 | 840869700 | 8640 | 8640 | 8640 | 8640 | 179 |
| 526 | 20230706 | 102300 | 839323140 | 8640 | 8610 | 8640 | 8610 | 23 |
| 527 | 20230706 | 102200 | 839124450 | 8640 | 8640 | 8640 | 8610 | 47 |
| 528 | 20230706 | 102100 | 838719630 | 8640 | 8640 | 8640 | 8640 | 6 |
| 529 | 20230706 | 102000 | 838667790 | 8640 | 8640 | 8640 | 8640 | 1 |
| 530 | 20230706 | 101900 | 838659150 | 8600 | 8600 | 8640 | 8600 | 972 |
| 531 | 20230706 | 101800 | 830299550 | 8600 | 8640 | 8640 | 8600 | 282 |
| 532 | 20230706 | 101700 | 827873150 | 8640 | 8640 | 8640 | 8640 | 10 |
| 533 | 20230706 | 101600 | 827786750 | 8610 | 8620 | 8620 | 8610 | 359 |
| 534 | 20230706 | 101500 | 824695430 | 8650 | 8640 | 8650 | 8640 | 111 |
| 535 | 20230706 | 101400 | 823736000 | 8650 | 8650 | 8650 | 8650 | 1 |
| 536 | 20230706 | 101300 | 823727350 | 8650 | 8650 | 8650 | 8650 | 17 |
| 537 | 20230706 | 101200 | 823580300 | 8640 | 8650 | 8650 | 8610 | 41 |
| 538 | 20230706 | 101100 | 823226900 | 8630 | 8620 | 8650 | 8620 | 115 |
| 539 | 20230706 | 101000 | 822234290 | 8610 | 8620 | 8620 | 8600 | 618 |
| 540 | 20230706 | 100900 | 816913010 | 8600 | 8610 | 8620 | 8580 | 6274 |
| 541 | 20230706 | 100800 | 763016040 | 8620 | 8620 | 8630 | 8620 | 2025 |
| 542 | 20230706 | 100700 | 745550450 | 8630 | 8650 | 8650 | 8630 | 992 |
| 543 | 20230706 | 100600 | 736987660 | 8660 | 8660 | 8660 | 8660 | 26 |
| 544 | 20230706 | 100500 | 736762500 | 8630 | 8660 | 8660 | 8630 | 222 |
| 545 | 20230706 | 100400 | 734845680 | 8630 | 8630 | 8660 | 8630 | 1092 |
| 546 | 20230706 | 100300 | 725420970 | 8660 | 8630 | 8660 | 8630 | 83 |
| 547 | 20230706 | 100200 | 724703750 | 8620 | 8650 | 8660 | 8620 | 162 |
| 548 | 20230706 | 100100 | 723306480 | 8660 | 8650 | 8660 | 8630 | 927 |
| 549 | 20230706 | 100000 | 715299540 | 8650 | 8620 | 8650 | 8620 | 3514 |
| 550 | 20230706 | 095900 | 684974050 | 8610 | 8610 | 8610 | 8610 | 57 |
| 551 | 20230706 | 095800 | 684483280 | 8610 | 8610 | 8610 | 8600 | 165 |
| 552 | 20230706 | 095700 | 683063830 | 8610 | 8610 | 8610 | 8610 | 17 |
| 553 | 20230706 | 095600 | 682917460 | 8610 | 8610 | 8610 | 8610 | 153 |
| 554 | 20230706 | 095500 | 681600130 | 8610 | 8580 | 8610 | 8580 | 1029 |
| 555 | 20230706 | 095400 | 672770880 | 8600 | 8590 | 8600 | 8580 | 28 |
| 556 | 20230706 | 095300 | 672530200 | 8590 | 8590 | 8590 | 8590 | 40 |
| 557 | 20230706 | 095200 | 672186600 | 8590 | 8580 | 8590 | 8580 | 501 |
| 558 | 20230706 | 095100 | 667883020 | 8590 | 8590 | 8590 | 8580 | 304 |
| 559 | 20230706 | 095000 | 665272660 | 8590 | 8580 | 8590 | 8580 | 71 |
| 560 | 20230706 | 094900 | 664662990 | 8580 | 8590 | 8590 | 8580 | 2 |
| 561 | 20230706 | 094800 | 664645820 | 8590 | 8590 | 8590 | 8580 | 127 |
| 562 | 20230706 | 094700 | 663555090 | 8580 | 8600 | 8600 | 8580 | 132 |
| 563 | 20230706 | 094600 | 662420790 | 8590 | 8600 | 8600 | 8590 | 25 |
| 564 | 20230706 | 094500 | 662205990 | 8600 | 8600 | 8600 | 8600 | 309 |
| 565 | 20230706 | 094400 | 659548590 | 8580 | 8580 | 8580 | 8580 | 200 |
| 566 | 20230706 | 094300 | 657832590 | 8580 | 8590 | 8600 | 8580 | 395 |
| 567 | 20230706 | 094200 | 654443220 | 8600 | 8600 | 8600 | 8600 | 10 |
| 568 | 20230706 | 094100 | 654357220 | 8600 | 8590 | 8600 | 8590 | 107 |
| 569 | 20230706 | 094000 | 653437140 | 8590 | 8600 | 8600 | 8590 | 242 |
| 570 | 20230706 | 093900 | 651357080 | 8590 | 8620 | 8620 | 8590 | 388 |
| 571 | 20230706 | 093800 | 648013910 | 8610 | 8610 | 8610 | 8610 | 10 |
| 572 | 20230706 | 093700 | 647927810 | 8610 | 8610 | 8610 | 8550 | 8278 |
| 573 | 20230706 | 093600 | 577069140 | 8600 | 8570 | 8600 | 8570 | 487 |
| 574 | 20230706 | 093500 | 572887340 | 8570 | 8580 | 8580 | 8570 | 57 |
| 575 | 20230706 | 093400 | 572398830 | 8560 | 8600 | 8600 | 8560 | 356 |
| 576 | 20230706 | 093300 | 569350730 | 8580 | 8590 | 8590 | 8570 | 1640 |
| 577 | 20230706 | 093200 | 555286680 | 8590 | 8590 | 8600 | 8590 | 312 |
| 578 | 20230706 | 093100 | 552606490 | 8600 | 8600 | 8600 | 8600 | 11 |
| 579 | 20230706 | 093000 | 552511890 | 8600 | 8580 | 8600 | 8580 | 246 |
| 580 | 20230706 | 092900 | 550400110 | 8600 | 8580 | 8600 | 8580 | 1015 |
| 581 | 20230706 | 092800 | 541691250 | 8580 | 8570 | 8580 | 8570 | 131 |
| 582 | 20230706 | 092700 | 540567280 | 8570 | 8560 | 8580 | 8540 | 807 |
| 583 | 20230706 | 092600 | 533665410 | 8540 | 8540 | 8570 | 8540 | 118 |
| 584 | 20230706 | 092500 | 532655450 | 8540 | 8570 | 8580 | 8540 | 1392 |
| 585 | 20230706 | 092400 | 520756640 | 8580 | 8590 | 8590 | 8560 | 1020 |
| 586 | 20230706 | 092300 | 512010260 | 8590 | 8640 | 8640 | 8580 | 8019 |
| 587 | 20230706 | 092200 | 442965650 | 8640 | 8640 | 8640 | 8640 | 222 |
| 588 | 20230706 | 092100 | 441047570 | 8640 | 8650 | 8660 | 8630 | 604 |
| 589 | 20230706 | 092000 | 435828900 | 8640 | 8640 | 8660 | 8640 | 920 |
| 590 | 20230706 | 091900 | 427879970 | 8640 | 8660 | 8660 | 8640 | 290 |
| 591 | 20230706 | 091800 | 425373540 | 8640 | 8640 | 8640 | 8640 | 1350 |
| 592 | 20230706 | 091700 | 413709540 | 8640 | 8650 | 8660 | 8640 | 940 |
| 593 | 20230706 | 091600 | 405585260 | 8650 | 8650 | 8650 | 8630 | 875 |
| 594 | 20230706 | 091500 | 398020840 | 8650 | 8670 | 8670 | 8640 | 7792 |
| 595 | 20230706 | 091400 | 330599180 | 8680 | 8700 | 8700 | 8670 | 554 |
| 596 | 20230706 | 091300 | 325794960 | 8670 | 8670 | 8670 | 8670 | 1416 |
| 597 | 20230706 | 091200 | 313518240 | 8670 | 8680 | 8700 | 8670 | 922 |
| 598 | 20230706 | 091100 | 305521900 | 8700 | 8700 | 8700 | 8660 | 2202 |
| 599 | 20230706 | 091000 | 286423510 | 8690 | 8680 | 8700 | 8660 | 3554 |
| 600 | 20230706 | 090900 | 255570350 | 8680 | 8680 | 8680 | 8680 | 460 |
| 601 | 20230706 | 090800 | 251577550 | 8670 | 8710 | 8710 | 8670 | 1927 |
| 602 | 20230706 | 090700 | 234827200 | 8710 | 8710 | 8710 | 8710 | 550 |
| 603 | 20230706 | 090600 | 230036700 | 8710 | 8720 | 8760 | 8700 | 638 |
| 604 | 20230706 | 090500 | 224477940 | 8710 | 8710 | 8710 | 8700 | 1286 |
| 605 | 20230706 | 090400 | 213286770 | 8710 | 8760 | 8760 | 8700 | 8286 |
| 606 | 20230706 | 090300 | 141015310 | 8760 | 8770 | 8800 | 8750 | 1841 |
| 607 | 20230706 | 090200 | 124877580 | 8760 | 8830 | 8840 | 8760 | 4118 |
| 608 | 20230706 | 090100 | 88633380 | 8830 | 8850 | 8870 | 8810 | 2421 |
| 609 | 20230706 | 090000 | 67227890 | 8830 | 8810 | 8860 | 8770 | 7619 |