36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 201600 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 4145 |
| 3 | 20230703 | 201500 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 4 | 20230703 | 201400 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 5 | 20230703 | 201300 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 6 | 20230703 | 201200 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 7 | 20230703 | 201100 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 8 | 20230703 | 201000 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 9 | 20230703 | 200900 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 10 | 20230703 | 200800 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 11 | 20230703 | 200700 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 12 | 20230703 | 200600 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 13 | 20230703 | 200500 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 14 | 20230703 | 200400 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 15 | 20230703 | 200300 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 16 | 20230703 | 200200 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 17 | 20230703 | 200100 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 18 | 20230703 | 200000 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 19 | 20230703 | 195900 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 20 | 20230703 | 195800 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 21 | 20230703 | 195700 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 22 | 20230703 | 195600 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 23 | 20230703 | 195500 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 24 | 20230703 | 195400 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 25 | 20230703 | 195300 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 26 | 20230703 | 195200 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 27 | 20230703 | 195100 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 28 | 20230703 | 195000 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 29 | 20230703 | 194900 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 30 | 20230703 | 194800 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 31 | 20230703 | 194700 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 32 | 20230703 | 194600 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 4145 |
| 33 | 20230703 | 194500 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 34 | 20230703 | 194400 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 35 | 20230703 | 194300 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 36 | 20230703 | 194200 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 37 | 20230703 | 194100 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 38 | 20230703 | 194000 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 39 | 20230703 | 193900 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 40 | 20230703 | 193800 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 41 | 20230703 | 193700 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 42 | 20230703 | 193600 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 43 | 20230703 | 193500 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 44 | 20230703 | 193400 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 45 | 20230703 | 193300 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 46 | 20230703 | 193200 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 47 | 20230703 | 193100 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 48 | 20230703 | 193000 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 49 | 20230703 | 192900 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 50 | 20230703 | 192800 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 51 | 20230703 | 192700 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 52 | 20230703 | 192600 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 53 | 20230703 | 192500 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 54 | 20230703 | 192400 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 55 | 20230703 | 192300 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 56 | 20230703 | 192200 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 57 | 20230703 | 192100 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 58 | 20230703 | 192000 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 59 | 20230703 | 191900 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 60 | 20230703 | 191800 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 61 | 20230703 | 191700 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 62 | 20230703 | 191600 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 4145 |
| 63 | 20230703 | 191500 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 64 | 20230703 | 191400 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 65 | 20230703 | 191300 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 66 | 20230703 | 191200 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 67 | 20230703 | 191100 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 68 | 20230703 | 191000 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 69 | 20230703 | 190900 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 70 | 20230703 | 190800 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 71 | 20230703 | 190700 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 72 | 20230703 | 190600 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 73 | 20230703 | 190500 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 74 | 20230703 | 190400 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 75 | 20230703 | 190300 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 76 | 20230703 | 190200 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 77 | 20230703 | 190100 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 78 | 20230703 | 190000 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 79 | 20230703 | 185900 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 80 | 20230703 | 185800 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 81 | 20230703 | 185700 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 82 | 20230703 | 185600 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 83 | 20230703 | 185500 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 84 | 20230703 | 185400 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 85 | 20230703 | 185300 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 86 | 20230703 | 185200 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 87 | 20230703 | 185100 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 88 | 20230703 | 185000 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 89 | 20230703 | 184900 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 90 | 20230703 | 184800 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 91 | 20230703 | 184700 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 92 | 20230703 | 184600 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 4145 |
| 93 | 20230703 | 184500 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 94 | 20230703 | 184400 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 95 | 20230703 | 184300 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 96 | 20230703 | 184200 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 97 | 20230703 | 184100 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 98 | 20230703 | 184000 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 99 | 20230703 | 183900 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 100 | 20230703 | 183800 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 101 | 20230703 | 183700 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 102 | 20230703 | 183600 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 103 | 20230703 | 183500 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 104 | 20230703 | 183400 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 105 | 20230703 | 183300 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 106 | 20230703 | 183200 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 107 | 20230703 | 183100 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 108 | 20230703 | 183000 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 109 | 20230703 | 182900 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 110 | 20230703 | 182800 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 111 | 20230703 | 182700 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 112 | 20230703 | 182600 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 113 | 20230703 | 182500 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 114 | 20230703 | 182400 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 115 | 20230703 | 182300 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 116 | 20230703 | 182200 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 117 | 20230703 | 182100 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 118 | 20230703 | 182000 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 119 | 20230703 | 181900 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 120 | 20230703 | 181800 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 121 | 20230703 | 181700 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 122 | 20230703 | 181600 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 4145 |
| 123 | 20230703 | 181500 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 124 | 20230703 | 181400 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 125 | 20230703 | 181300 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 126 | 20230703 | 181200 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 127 | 20230703 | 181100 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 128 | 20230703 | 181000 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 129 | 20230703 | 180900 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 130 | 20230703 | 180800 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 131 | 20230703 | 180700 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 132 | 20230703 | 180600 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 133 | 20230703 | 180500 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 134 | 20230703 | 180400 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 135 | 20230703 | 180300 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 136 | 20230703 | 180200 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 137 | 20230703 | 180100 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 138 | 20230703 | 180000 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 139 | 20230703 | 175900 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 140 | 20230703 | 175800 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 141 | 20230703 | 175700 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 142 | 20230703 | 175600 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 143 | 20230703 | 175500 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 144 | 20230703 | 175400 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 145 | 20230703 | 175300 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 146 | 20230703 | 175200 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 147 | 20230703 | 175100 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 148 | 20230703 | 175000 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 149 | 20230703 | 174900 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 150 | 20230703 | 174800 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 151 | 20230703 | 174700 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 152 | 20230703 | 174600 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 4145 |
| 153 | 20230703 | 174500 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 154 | 20230703 | 174400 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 155 | 20230703 | 174300 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 156 | 20230703 | 174200 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 157 | 20230703 | 174100 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 158 | 20230703 | 174000 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 159 | 20230703 | 173900 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 160 | 20230703 | 173800 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 161 | 20230703 | 173700 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 162 | 20230703 | 173600 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 163 | 20230703 | 173500 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 164 | 20230703 | 173400 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 165 | 20230703 | 173300 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 166 | 20230703 | 173200 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 167 | 20230703 | 173100 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 168 | 20230703 | 173000 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 169 | 20230703 | 172900 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 170 | 20230703 | 172800 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 171 | 20230703 | 172700 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 172 | 20230703 | 172600 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 173 | 20230703 | 172500 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 174 | 20230703 | 172400 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 175 | 20230703 | 172300 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 176 | 20230703 | 172200 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 177 | 20230703 | 172100 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 178 | 20230703 | 172000 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 179 | 20230703 | 171900 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 180 | 20230703 | 171800 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 181 | 20230703 | 171700 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 182 | 20230703 | 171600 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 4145 |
| 183 | 20230703 | 171500 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 184 | 20230703 | 171400 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 185 | 20230703 | 171300 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 186 | 20230703 | 171200 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 187 | 20230703 | 171100 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 188 | 20230703 | 171000 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 189 | 20230703 | 170900 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 190 | 20230703 | 170800 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 191 | 20230703 | 170700 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 192 | 20230703 | 170600 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 193 | 20230703 | 170500 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 194 | 20230703 | 170400 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 195 | 20230703 | 170300 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 196 | 20230703 | 170200 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 197 | 20230703 | 170100 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 198 | 20230703 | 170000 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 199 | 20230703 | 165900 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 200 | 20230703 | 165800 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 201 | 20230703 | 165700 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 202 | 20230703 | 165600 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 203 | 20230703 | 165500 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 204 | 20230703 | 165400 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 205 | 20230703 | 165300 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 206 | 20230703 | 165200 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 207 | 20230703 | 165100 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 208 | 20230703 | 165000 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 209 | 20230703 | 164900 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 210 | 20230703 | 164800 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 211 | 20230703 | 164700 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 212 | 20230703 | 164600 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 4145 |
| 213 | 20230703 | 164500 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 214 | 20230703 | 164400 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 215 | 20230703 | 164300 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 216 | 20230703 | 164200 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 217 | 20230703 | 164100 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 218 | 20230703 | 164000 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 219 | 20230703 | 163900 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 220 | 20230703 | 163800 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 221 | 20230703 | 163700 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 222 | 20230703 | 163600 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 223 | 20230703 | 163500 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 224 | 20230703 | 163400 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 225 | 20230703 | 163300 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 226 | 20230703 | 163200 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 227 | 20230703 | 163100 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 228 | 20230703 | 163000 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 229 | 20230703 | 162900 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 230 | 20230703 | 162800 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 231 | 20230703 | 162700 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 232 | 20230703 | 162600 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 233 | 20230703 | 162500 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 234 | 20230703 | 162400 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 235 | 20230703 | 162300 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 236 | 20230703 | 162200 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 237 | 20230703 | 162100 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 238 | 20230703 | 162000 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 239 | 20230703 | 161900 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 240 | 20230703 | 161800 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 241 | 20230703 | 161700 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 242 | 20230703 | 161600 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 4145 |
| 243 | 20230703 | 161500 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 244 | 20230703 | 161400 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 245 | 20230703 | 161300 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 246 | 20230703 | 161200 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 247 | 20230703 | 161100 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 248 | 20230703 | 161000 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 249 | 20230703 | 160900 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 250 | 20230703 | 160800 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 251 | 20230703 | 160700 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 252 | 20230703 | 160600 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 253 | 20230703 | 160500 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 254 | 20230703 | 160400 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 255 | 20230703 | 160300 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 256 | 20230703 | 160200 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 257 | 20230703 | 160100 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 258 | 20230703 | 160000 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 259 | 20230703 | 155900 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 260 | 20230703 | 155800 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 261 | 20230703 | 155700 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 262 | 20230703 | 155600 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 263 | 20230703 | 155500 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 264 | 20230703 | 155400 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 265 | 20230703 | 155300 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 266 | 20230703 | 155200 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 267 | 20230703 | 155100 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 268 | 20230703 | 155000 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 269 | 20230703 | 154900 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 270 | 20230703 | 154800 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 271 | 20230703 | 154700 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 272 | 20230703 | 154600 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 4145 |
| 273 | 20230703 | 154500 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 274 | 20230703 | 154400 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 275 | 20230703 | 154300 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 276 | 20230703 | 154200 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 277 | 20230703 | 154100 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 278 | 20230703 | 154000 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 279 | 20230703 | 153900 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 280 | 20230703 | 153800 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 281 | 20230703 | 153700 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 282 | 20230703 | 153600 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 283 | 20230703 | 153500 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 284 | 20230703 | 153400 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 285 | 20230703 | 153300 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 286 | 20230703 | 153200 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 287 | 20230703 | 153100 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 288 | 20230703 | 153000 | 5656248730 | 15500 | 15500 | 15500 | 15500 | 4145 |
| 289 | 20230703 | 152900 | 5592001230 | 15450 | 15450 | 15450 | 15450 | 0 |
| 290 | 20230703 | 152800 | 5592001230 | 15450 | 15450 | 15450 | 15450 | 0 |
| 291 | 20230703 | 152700 | 5592001230 | 15450 | 15450 | 15450 | 15450 | 0 |
| 292 | 20230703 | 152600 | 5592001230 | 15450 | 15450 | 15450 | 15450 | 0 |
| 293 | 20230703 | 152500 | 5592001230 | 15450 | 15450 | 15450 | 15450 | 0 |
| 294 | 20230703 | 152400 | 5592001230 | 15450 | 15450 | 15450 | 15450 | 0 |
| 295 | 20230703 | 152300 | 5592001230 | 15450 | 15450 | 15450 | 15450 | 0 |
| 296 | 20230703 | 152200 | 5592001230 | 15450 | 15450 | 15450 | 15450 | 0 |
| 297 | 20230703 | 152100 | 5592001230 | 15450 | 15450 | 15450 | 15450 | 0 |
| 298 | 20230703 | 152000 | 5592001230 | 15450 | 15450 | 15450 | 15450 | 0 |
| 299 | 20230703 | 151900 | 5592001230 | 15450 | 15420 | 15450 | 15410 | 2528 |
| 300 | 20230703 | 151800 | 5552960280 | 15440 | 15490 | 15490 | 15430 | 6860 |
| 301 | 20230703 | 151700 | 5447033260 | 15490 | 15490 | 15500 | 15490 | 1260 |
| 302 | 20230703 | 151600 | 5427511620 | 15490 | 15490 | 15490 | 15450 | 946 |
| 303 | 20230703 | 151500 | 5412870520 | 15490 | 15490 | 15490 | 15450 | 1104 |
| 304 | 20230703 | 151400 | 5395771730 | 15490 | 15360 | 15500 | 15360 | 2786 |
| 305 | 20230703 | 151300 | 5352816330 | 15360 | 15400 | 15410 | 15360 | 1586 |
| 306 | 20230703 | 151200 | 5328421180 | 15430 | 15450 | 15450 | 15400 | 1263 |
| 307 | 20230703 | 151100 | 5308954200 | 15450 | 15570 | 15570 | 15450 | 2442 |
| 308 | 20230703 | 151000 | 5271099790 | 15530 | 15490 | 15650 | 15470 | 7029 |
| 309 | 20230703 | 150900 | 5162012940 | 15490 | 15470 | 15490 | 15450 | 1474 |
| 310 | 20230703 | 150800 | 5139190870 | 15480 | 15440 | 15480 | 15440 | 1048 |
| 311 | 20230703 | 150700 | 5122972440 | 15440 | 15370 | 15440 | 15360 | 5900 |
| 312 | 20230703 | 150600 | 5032126440 | 15370 | 15390 | 15390 | 15330 | 2202 |
| 313 | 20230703 | 150500 | 4998300890 | 15390 | 15400 | 15400 | 15380 | 868 |
| 314 | 20230703 | 150400 | 4984943310 | 15400 | 15400 | 15400 | 15390 | 158 |
| 315 | 20230703 | 150300 | 4982510430 | 15380 | 15390 | 15400 | 15370 | 1153 |
| 316 | 20230703 | 150200 | 4964782200 | 15360 | 15400 | 15400 | 15360 | 1433 |
| 317 | 20230703 | 150100 | 4942725540 | 15400 | 15390 | 15400 | 15390 | 2115 |
| 318 | 20230703 | 150000 | 4910171770 | 15400 | 15390 | 15400 | 15330 | 4789 |
| 319 | 20230703 | 145900 | 4836538970 | 15360 | 15300 | 15400 | 15290 | 4076 |
| 320 | 20230703 | 145800 | 4773994950 | 15290 | 15280 | 15300 | 15280 | 1257 |
| 321 | 20230703 | 145700 | 4754775420 | 15280 | 15220 | 15290 | 15220 | 4051 |
| 322 | 20230703 | 145600 | 4693009200 | 15220 | 15210 | 15220 | 15210 | 34 |
| 323 | 20230703 | 145500 | 4692491790 | 15210 | 15210 | 15210 | 15200 | 944 |
| 324 | 20230703 | 145400 | 4678134550 | 15210 | 15210 | 15210 | 15210 | 236 |
| 325 | 20230703 | 145300 | 4674544990 | 15210 | 15170 | 15210 | 15170 | 288 |
| 326 | 20230703 | 145200 | 4670172020 | 15220 | 15140 | 15220 | 15140 | 2167 |
| 327 | 20230703 | 145100 | 4637256830 | 15180 | 15140 | 15180 | 15140 | 9 |
| 328 | 20230703 | 145000 | 4637120490 | 15130 | 15180 | 15180 | 15130 | 2 |
| 329 | 20230703 | 144900 | 4637090180 | 15180 | 15120 | 15180 | 15120 | 467 |
| 330 | 20230703 | 144800 | 4630016600 | 15120 | 15130 | 15130 | 15120 | 496 |
| 331 | 20230703 | 144700 | 4622512150 | 15130 | 15130 | 15130 | 15130 | 11 |
| 332 | 20230703 | 144600 | 4622345720 | 15130 | 15140 | 15140 | 15130 | 253 |
| 333 | 20230703 | 144500 | 4618516070 | 15140 | 15150 | 15150 | 15140 | 464 |
| 334 | 20230703 | 144400 | 4611488640 | 15150 | 15150 | 15150 | 15150 | 81 |
| 335 | 20230703 | 144300 | 4610261490 | 15180 | 15180 | 15180 | 15180 | 144 |
| 336 | 20230703 | 144200 | 4608075570 | 15180 | 15130 | 15180 | 15130 | 160 |
| 337 | 20230703 | 144100 | 4605648180 | 15130 | 15150 | 15190 | 15130 | 174 |
| 338 | 20230703 | 144000 | 4603013270 | 15190 | 15190 | 15200 | 15160 | 998 |
| 339 | 20230703 | 143900 | 4587859610 | 15190 | 15210 | 15210 | 15190 | 252 |
| 340 | 20230703 | 143800 | 4584031490 | 15210 | 15180 | 15210 | 15170 | 656 |
| 341 | 20230703 | 143700 | 4574073310 | 15190 | 15200 | 15200 | 15170 | 300 |
| 342 | 20230703 | 143600 | 4569517690 | 15200 | 15160 | 15240 | 15160 | 5172 |
| 343 | 20230703 | 143500 | 4490917080 | 15160 | 15140 | 15160 | 15140 | 63 |
| 344 | 20230703 | 143400 | 4489963050 | 15140 | 15110 | 15170 | 15110 | 1056 |
| 345 | 20230703 | 143300 | 4473977780 | 15090 | 15100 | 15100 | 15090 | 92 |
| 346 | 20230703 | 143200 | 4472589340 | 15090 | 15080 | 15090 | 15080 | 146 |
| 347 | 20230703 | 143100 | 4470387010 | 15080 | 15120 | 15120 | 15080 | 457 |
| 348 | 20230703 | 143000 | 4463490020 | 15120 | 15100 | 15120 | 15080 | 634 |
| 349 | 20230703 | 142900 | 4453908270 | 15120 | 15130 | 15130 | 15120 | 440 |
| 350 | 20230703 | 142800 | 4447255350 | 15130 | 15150 | 15150 | 15130 | 130 |
| 351 | 20230703 | 142700 | 4445288150 | 15150 | 15140 | 15150 | 15130 | 689 |
| 352 | 20230703 | 142600 | 4434859720 | 15120 | 15140 | 15140 | 15120 | 214 |
| 353 | 20230703 | 142500 | 4431621950 | 15140 | 15100 | 15140 | 15090 | 3250 |
| 354 | 20230703 | 142400 | 4382515000 | 15090 | 15110 | 15130 | 15060 | 311 |
| 355 | 20230703 | 142300 | 4377824670 | 15110 | 15070 | 15130 | 15060 | 10627 |
| 356 | 20230703 | 142200 | 4217385490 | 15060 | 15030 | 15060 | 15030 | 1237 |
| 357 | 20230703 | 142100 | 4198776340 | 15020 | 15020 | 15030 | 15020 | 418 |
| 358 | 20230703 | 142000 | 4192495440 | 15020 | 15020 | 15020 | 15020 | 118 |
| 359 | 20230703 | 141900 | 4190723080 | 15020 | 15010 | 15020 | 15010 | 319 |
| 360 | 20230703 | 141800 | 4185932710 | 15020 | 15020 | 15020 | 15020 | 333 |
| 361 | 20230703 | 141700 | 4180931050 | 15030 | 15030 | 15040 | 15030 | 545 |
| 362 | 20230703 | 141600 | 4172739170 | 15030 | 15030 | 15030 | 15030 | 313 |
| 363 | 20230703 | 141500 | 4168034780 | 15000 | 15000 | 15000 | 15000 | 366 |
| 364 | 20230703 | 141400 | 4162544780 | 15000 | 15000 | 15030 | 15000 | 915 |
| 365 | 20230703 | 141300 | 4148813290 | 15000 | 14970 | 15000 | 14970 | 872 |
| 366 | 20230703 | 141200 | 4135747460 | 14960 | 14980 | 14980 | 14960 | 212 |
| 367 | 20230703 | 141100 | 4132571980 | 14990 | 14980 | 14990 | 14980 | 92 |
| 368 | 20230703 | 141000 | 4131193810 | 14980 | 14980 | 14980 | 14980 | 113 |
| 369 | 20230703 | 140900 | 4129501070 | 14980 | 14990 | 14990 | 14980 | 156 |
| 370 | 20230703 | 140800 | 4127162680 | 15000 | 15000 | 15000 | 15000 | 0 |
| 371 | 20230703 | 140700 | 4127162680 | 15000 | 15000 | 15000 | 15000 | 1 |
| 372 | 20230703 | 140600 | 4127147680 | 14960 | 15000 | 15000 | 14960 | 864 |
| 373 | 20230703 | 140500 | 4114206480 | 14990 | 14990 | 14990 | 14990 | 660 |
| 374 | 20230703 | 140400 | 4104313080 | 14980 | 14970 | 14980 | 14970 | 199 |
| 375 | 20230703 | 140300 | 4101332360 | 14970 | 14970 | 14990 | 14960 | 147 |
| 376 | 20230703 | 140200 | 4099132060 | 14970 | 14980 | 14980 | 14970 | 156 |
| 377 | 20230703 | 140100 | 4096795280 | 14980 | 14960 | 14980 | 14960 | 556 |
| 378 | 20230703 | 140000 | 4088468380 | 14960 | 14980 | 14980 | 14960 | 8 |
| 379 | 20230703 | 135900 | 4088348600 | 14960 | 14960 | 14960 | 14960 | 0 |
| 380 | 20230703 | 135800 | 4088348600 | 14960 | 14960 | 14960 | 14960 | 322 |
| 381 | 20230703 | 135700 | 4083531480 | 14960 | 14960 | 14960 | 14960 | 133 |
| 382 | 20230703 | 135600 | 4081541800 | 14950 | 14960 | 14960 | 14950 | 30 |
| 383 | 20230703 | 135500 | 4081093290 | 14950 | 14950 | 14960 | 14950 | 249 |
| 384 | 20230703 | 135400 | 4077370100 | 14950 | 14950 | 14950 | 14950 | 10 |
| 385 | 20230703 | 135300 | 4077220600 | 14980 | 14970 | 14980 | 14960 | 571 |
| 386 | 20230703 | 135200 | 4068670510 | 14980 | 14980 | 14980 | 14980 | 128 |
| 387 | 20230703 | 135100 | 4066753070 | 14940 | 14940 | 14940 | 14940 | 30 |
| 388 | 20230703 | 135000 | 4066304870 | 14940 | 14930 | 14940 | 14930 | 28 |
| 389 | 20230703 | 134900 | 4065886820 | 14940 | 14950 | 14950 | 14940 | 134 |
| 390 | 20230703 | 134800 | 4063883860 | 14930 | 14910 | 14950 | 14910 | 618 |
| 391 | 20230703 | 134700 | 4054662800 | 14910 | 14910 | 14910 | 14910 | 219 |
| 392 | 20230703 | 134600 | 4051397510 | 14910 | 14940 | 14940 | 14910 | 683 |
| 393 | 20230703 | 134500 | 4041197900 | 14950 | 14980 | 14980 | 14950 | 756 |
| 394 | 20230703 | 134400 | 4029880250 | 14980 | 14980 | 14980 | 14980 | 0 |
| 395 | 20230703 | 134300 | 4029880250 | 14980 | 14970 | 14980 | 14970 | 1013 |
| 396 | 20230703 | 134200 | 4014715630 | 14970 | 14990 | 14990 | 14970 | 674 |
| 397 | 20230703 | 134100 | 4004613050 | 14990 | 14990 | 14990 | 14990 | 149 |
| 398 | 20230703 | 134000 | 4002379540 | 14990 | 14990 | 14990 | 14990 | 174 |
| 399 | 20230703 | 133900 | 3999771280 | 14990 | 14990 | 14990 | 14990 | 57 |
| 400 | 20230703 | 133800 | 3998916850 | 14990 | 14990 | 14990 | 14990 | 0 |
| 401 | 20230703 | 133700 | 3998916850 | 14990 | 14990 | 14990 | 14990 | 319 |
| 402 | 20230703 | 133600 | 3994135040 | 14980 | 14960 | 14980 | 14960 | 742 |
| 403 | 20230703 | 133500 | 3983033200 | 14960 | 14960 | 14970 | 14960 | 627 |
| 404 | 20230703 | 133400 | 3973652790 | 14960 | 14920 | 14970 | 14920 | 83 |
| 405 | 20230703 | 133300 | 3972410780 | 14970 | 14920 | 14970 | 14900 | 2137 |
| 406 | 20230703 | 133200 | 3940561500 | 14910 | 14970 | 14970 | 14910 | 1001 |
| 407 | 20230703 | 133100 | 3925624710 | 14980 | 14960 | 14980 | 14950 | 198 |
| 408 | 20230703 | 133000 | 3922663990 | 14950 | 14960 | 14960 | 14950 | 56 |
| 409 | 20230703 | 132900 | 3921826330 | 14980 | 14980 | 14980 | 14980 | 233 |
| 410 | 20230703 | 132800 | 3918335990 | 14930 | 14930 | 14980 | 14930 | 150 |
| 411 | 20230703 | 132700 | 3916090540 | 14920 | 14920 | 14920 | 14920 | 0 |
| 412 | 20230703 | 132600 | 3916090540 | 14920 | 14950 | 14990 | 14920 | 1061 |
| 413 | 20230703 | 132500 | 3900250910 | 14950 | 15040 | 15040 | 14950 | 1549 |
| 414 | 20230703 | 132400 | 3877047720 | 15090 | 15080 | 15100 | 14980 | 1538 |
| 415 | 20230703 | 132300 | 3853928000 | 15070 | 15100 | 15120 | 15010 | 2143 |
| 416 | 20230703 | 132200 | 3821710750 | 15130 | 15080 | 15150 | 15080 | 3072 |
| 417 | 20230703 | 132100 | 3775294740 | 15070 | 15030 | 15070 | 15030 | 1818 |
| 418 | 20230703 | 132000 | 3747928290 | 15000 | 15050 | 15050 | 15000 | 400 |
| 419 | 20230703 | 131900 | 3741925540 | 15050 | 15060 | 15060 | 15050 | 460 |
| 420 | 20230703 | 131800 | 3735002340 | 15050 | 15060 | 15060 | 15040 | 736 |
| 421 | 20230703 | 131700 | 3723920470 | 15060 | 15070 | 15080 | 15050 | 187 |
| 422 | 20230703 | 131600 | 3721101130 | 15080 | 15010 | 15080 | 15010 | 491 |
| 423 | 20230703 | 131500 | 3713713830 | 15010 | 14930 | 15010 | 14930 | 2299 |
| 424 | 20230703 | 131400 | 3679245460 | 14920 | 14910 | 14930 | 14910 | 232 |
| 425 | 20230703 | 131300 | 3675785010 | 14910 | 14910 | 14910 | 14910 | 13 |
| 426 | 20230703 | 131200 | 3675591180 | 14910 | 14910 | 14910 | 14900 | 517 |
| 427 | 20230703 | 131100 | 3667882940 | 14920 | 14940 | 14940 | 14910 | 252 |
| 428 | 20230703 | 131000 | 3664125060 | 14940 | 14920 | 14940 | 14920 | 91 |
| 429 | 20230703 | 130900 | 3662765820 | 14920 | 14940 | 14940 | 14920 | 103 |
| 430 | 20230703 | 130800 | 3661227040 | 14940 | 14940 | 14940 | 14940 | 32 |
| 431 | 20230703 | 130700 | 3660748960 | 14940 | 14940 | 14940 | 14940 | 2 |
| 432 | 20230703 | 130600 | 3660719080 | 14940 | 14940 | 14940 | 14940 | 105 |
| 433 | 20230703 | 130500 | 3659150380 | 14940 | 14900 | 14940 | 14870 | 400 |
| 434 | 20230703 | 130400 | 3653189680 | 14900 | 14890 | 14900 | 14890 | 556 |
| 435 | 20230703 | 130300 | 3644910440 | 14890 | 14880 | 14890 | 14880 | 138 |
| 436 | 20230703 | 130200 | 3642856440 | 14860 | 14860 | 14860 | 14860 | 144 |
| 437 | 20230703 | 130100 | 3640716600 | 14860 | 14860 | 14870 | 14860 | 83 |
| 438 | 20230703 | 130000 | 3639483210 | 14880 | 14880 | 14880 | 14850 | 504 |
| 439 | 20230703 | 125900 | 3631991080 | 14880 | 14880 | 14880 | 14880 | 42 |
| 440 | 20230703 | 125800 | 3631366120 | 14890 | 14890 | 14890 | 14890 | 42 |
| 441 | 20230703 | 125700 | 3630740740 | 14900 | 14900 | 14900 | 14900 | 1 |
| 442 | 20230703 | 125600 | 3630725840 | 14900 | 14910 | 14910 | 14900 | 220 |
| 443 | 20230703 | 125500 | 3627447400 | 14910 | 14910 | 14910 | 14910 | 3 |
| 444 | 20230703 | 125400 | 3627402670 | 14910 | 14940 | 14940 | 14910 | 254 |
| 445 | 20230703 | 125300 | 3623615380 | 14940 | 14890 | 14940 | 14890 | 189 |
| 446 | 20230703 | 125200 | 3620800140 | 14900 | 14870 | 14900 | 14870 | 136 |
| 447 | 20230703 | 125100 | 3618775700 | 14870 | 14870 | 14870 | 14870 | 270 |
| 448 | 20230703 | 125000 | 3614760800 | 14870 | 14870 | 14890 | 14870 | 110 |
| 449 | 20230703 | 124900 | 3613125020 | 14870 | 14910 | 14910 | 14870 | 202 |
| 450 | 20230703 | 124800 | 3610118150 | 14910 | 14900 | 14910 | 14900 | 146 |
| 451 | 20230703 | 124700 | 3607941590 | 14910 | 14860 | 14910 | 14850 | 325 |
| 452 | 20230703 | 124600 | 3603112030 | 14860 | 14880 | 14880 | 14850 | 513 |
| 453 | 20230703 | 124500 | 3595491490 | 14880 | 14880 | 14880 | 14870 | 284 |
| 454 | 20230703 | 124400 | 3591265690 | 14880 | 14900 | 14900 | 14880 | 370 |
| 455 | 20230703 | 124300 | 3585753990 | 14910 | 14920 | 14960 | 14910 | 148 |
| 456 | 20230703 | 124200 | 3583543200 | 14920 | 14920 | 14920 | 14910 | 586 |
| 457 | 20230703 | 124100 | 3574801340 | 14920 | 14920 | 14920 | 14920 | 375 |
| 458 | 20230703 | 124000 | 3569206340 | 14920 | 14920 | 14920 | 14920 | 79 |
| 459 | 20230703 | 123900 | 3568027660 | 14910 | 14910 | 14910 | 14910 | 95 |
| 460 | 20230703 | 123800 | 3566611210 | 14910 | 14930 | 14930 | 14910 | 362 |
| 461 | 20230703 | 123700 | 3561210000 | 14930 | 14940 | 14940 | 14930 | 38 |
| 462 | 20230703 | 123600 | 3560642400 | 14940 | 14940 | 14940 | 14940 | 210 |
| 463 | 20230703 | 123500 | 3557505000 | 14940 | 14950 | 14950 | 14940 | 97 |
| 464 | 20230703 | 123400 | 3556055380 | 14960 | 14970 | 14970 | 14960 | 81 |
| 465 | 20230703 | 123300 | 3554843570 | 14980 | 14990 | 14990 | 14970 | 281 |
| 466 | 20230703 | 123200 | 3550634040 | 14990 | 14990 | 14990 | 14990 | 4 |
| 467 | 20230703 | 123100 | 3550574080 | 14980 | 14970 | 14980 | 14970 | 165 |
| 468 | 20230703 | 123000 | 3548104020 | 14970 | 14970 | 14970 | 14970 | 449 |
| 469 | 20230703 | 122900 | 3541382490 | 14960 | 14980 | 14980 | 14960 | 725 |
| 470 | 20230703 | 122800 | 3530533250 | 14990 | 14990 | 14990 | 14990 | 100 |
| 471 | 20230703 | 122700 | 3529034250 | 14990 | 14990 | 14990 | 14990 | 565 |
| 472 | 20230703 | 122600 | 3520564900 | 14990 | 15050 | 15050 | 14990 | 2012 |
| 473 | 20230703 | 122500 | 3490367110 | 15050 | 15050 | 15050 | 15050 | 30 |
| 474 | 20230703 | 122400 | 3489915610 | 15030 | 15020 | 15030 | 15020 | 428 |
| 475 | 20230703 | 122300 | 3483485890 | 15020 | 15000 | 15020 | 14990 | 205 |
| 476 | 20230703 | 122200 | 3480410910 | 15020 | 15020 | 15020 | 15020 | 0 |
| 477 | 20230703 | 122100 | 3480410910 | 15020 | 14970 | 15020 | 14970 | 629 |
| 478 | 20230703 | 122000 | 3470977260 | 14980 | 15010 | 15010 | 14980 | 340 |
| 479 | 20230703 | 121900 | 3465878600 | 15030 | 15020 | 15030 | 15020 | 141 |
| 480 | 20230703 | 121800 | 3463760760 | 15020 | 15030 | 15030 | 15020 | 31 |
| 481 | 20230703 | 121700 | 3463294920 | 15030 | 15030 | 15030 | 15020 | 410 |
| 482 | 20230703 | 121600 | 3457132710 | 15030 | 15000 | 15030 | 15000 | 513 |
| 483 | 20230703 | 121500 | 3449437620 | 15040 | 15070 | 15090 | 15040 | 183 |
| 484 | 20230703 | 121400 | 3446684630 | 15100 | 15130 | 15130 | 15070 | 254 |
| 485 | 20230703 | 121300 | 3442856620 | 15130 | 15180 | 15200 | 15130 | 2371 |
| 486 | 20230703 | 121200 | 3406886000 | 15180 | 15000 | 15180 | 15000 | 4389 |
| 487 | 20230703 | 121100 | 3340696540 | 15000 | 14930 | 15000 | 14930 | 2070 |
| 488 | 20230703 | 121000 | 3309655940 | 14940 | 14940 | 14940 | 14930 | 512 |
| 489 | 20230703 | 120900 | 3302010730 | 14970 | 14980 | 14980 | 14970 | 325 |
| 490 | 20230703 | 120800 | 3297144640 | 14970 | 14890 | 14970 | 14890 | 966 |
| 491 | 20230703 | 120700 | 3282732620 | 14890 | 14950 | 14950 | 14890 | 1037 |
| 492 | 20230703 | 120600 | 3267249730 | 14950 | 14980 | 14980 | 14950 | 486 |
| 493 | 20230703 | 120500 | 3259980260 | 14980 | 14970 | 14980 | 14970 | 231 |
| 494 | 20230703 | 120400 | 3256519900 | 14970 | 14970 | 14970 | 14970 | 294 |
| 495 | 20230703 | 120300 | 3252118720 | 14970 | 14970 | 14980 | 14970 | 113 |
| 496 | 20230703 | 120200 | 3250427100 | 14970 | 14970 | 14970 | 14970 | 249 |
| 497 | 20230703 | 120100 | 3246699570 | 14970 | 14880 | 14980 | 14870 | 596 |
| 498 | 20230703 | 120000 | 3237787110 | 14880 | 14920 | 14920 | 14880 | 154 |
| 499 | 20230703 | 115900 | 3235492130 | 14920 | 14920 | 14920 | 14920 | 0 |
| 500 | 20230703 | 115800 | 3235492130 | 14920 | 14920 | 14920 | 14920 | 39 |
| 501 | 20230703 | 115700 | 3234910250 | 14920 | 14890 | 14920 | 14890 | 611 |
| 502 | 20230703 | 115600 | 3225803340 | 14890 | 14870 | 14890 | 14870 | 313 |
| 503 | 20230703 | 115500 | 3221144730 | 14830 | 14840 | 14840 | 14820 | 104 |
| 504 | 20230703 | 115400 | 3219602700 | 14850 | 14860 | 14860 | 14850 | 505 |
| 505 | 20230703 | 115300 | 3212099010 | 14870 | 14870 | 14870 | 14870 | 168 |
| 506 | 20230703 | 115200 | 3209600850 | 14870 | 14870 | 14870 | 14870 | 10 |
| 507 | 20230703 | 115100 | 3209452150 | 14870 | 14870 | 14870 | 14870 | 0 |
| 508 | 20230703 | 115000 | 3209452150 | 14870 | 14870 | 14870 | 14870 | 244 |
| 509 | 20230703 | 114900 | 3205823870 | 14870 | 14870 | 14870 | 14870 | 1 |
| 510 | 20230703 | 114800 | 3205809000 | 14870 | 14870 | 14870 | 14820 | 302 |
| 511 | 20230703 | 114700 | 3201324120 | 14870 | 14850 | 14870 | 14850 | 676 |
| 512 | 20230703 | 114600 | 3191279540 | 14800 | 14800 | 14800 | 14800 | 0 |
| 513 | 20230703 | 114500 | 3191279540 | 14800 | 14820 | 14820 | 14800 | 319 |
| 514 | 20230703 | 114400 | 3186556150 | 14850 | 14840 | 14850 | 14840 | 45 |
| 515 | 20230703 | 114300 | 3185888120 | 14840 | 14840 | 14840 | 14840 | 0 |
| 516 | 20230703 | 114200 | 3185888120 | 14840 | 14850 | 14850 | 14840 | 23 |
| 517 | 20230703 | 114100 | 3185546770 | 14840 | 14840 | 14840 | 14840 | 32 |
| 518 | 20230703 | 114000 | 3185071890 | 14840 | 14820 | 14840 | 14820 | 40 |
| 519 | 20230703 | 113900 | 3184478630 | 14820 | 14820 | 14820 | 14820 | 1 |
| 520 | 20230703 | 113800 | 3184463810 | 14850 | 14850 | 14850 | 14850 | 226 |
| 521 | 20230703 | 113700 | 3181107710 | 14850 | 14850 | 14850 | 14850 | 15 |
| 522 | 20230703 | 113600 | 3180884960 | 14850 | 14850 | 14850 | 14850 | 1 |
| 523 | 20230703 | 113500 | 3180870110 | 14850 | 14800 | 14850 | 14800 | 709 |
| 524 | 20230703 | 113400 | 3170345310 | 14800 | 14800 | 14800 | 14800 | 87 |
| 525 | 20230703 | 113300 | 3169057710 | 14800 | 14800 | 14840 | 14800 | 103 |
| 526 | 20230703 | 113200 | 3167529310 | 14800 | 14790 | 14800 | 14790 | 1168 |
| 527 | 20230703 | 113100 | 3150251040 | 14790 | 14810 | 14810 | 14790 | 749 |
| 528 | 20230703 | 113000 | 3139168090 | 14810 | 14810 | 14810 | 14810 | 6 |
| 529 | 20230703 | 112900 | 3139079230 | 14810 | 14810 | 14810 | 14810 | 97 |
| 530 | 20230703 | 112800 | 3137642660 | 14820 | 14810 | 14820 | 14810 | 113 |
| 531 | 20230703 | 112700 | 3135969120 | 14810 | 14840 | 14850 | 14810 | 27 |
| 532 | 20230703 | 112600 | 3135568950 | 14840 | 14840 | 14840 | 14840 | 20 |
| 533 | 20230703 | 112500 | 3135272150 | 14850 | 14850 | 14850 | 14850 | 13 |
| 534 | 20230703 | 112400 | 3135079100 | 14860 | 14880 | 14880 | 14860 | 44 |
| 535 | 20230703 | 112300 | 3134425050 | 14860 | 14860 | 14860 | 14860 | 192 |
| 536 | 20230703 | 112200 | 3131571930 | 14900 | 14820 | 14900 | 14820 | 532 |
| 537 | 20230703 | 112100 | 3123681210 | 14820 | 14820 | 14820 | 14820 | 339 |
| 538 | 20230703 | 112000 | 3118657230 | 14820 | 14830 | 14830 | 14820 | 179 |
| 539 | 20230703 | 111900 | 3116003570 | 14840 | 14860 | 14860 | 14840 | 78 |
| 540 | 20230703 | 111800 | 3114846010 | 14850 | 14850 | 14850 | 14800 | 825 |
| 541 | 20230703 | 111700 | 3102610060 | 14850 | 14850 | 14850 | 14850 | 1 |
| 542 | 20230703 | 111600 | 3102595210 | 14810 | 14820 | 14820 | 14810 | 541 |
| 543 | 20230703 | 111500 | 3094582990 | 14810 | 14830 | 14830 | 14810 | 292 |
| 544 | 20230703 | 111400 | 3090254000 | 14850 | 14880 | 14880 | 14850 | 241 |
| 545 | 20230703 | 111300 | 3086669930 | 14920 | 14920 | 14920 | 14920 | 110 |
| 546 | 20230703 | 111200 | 3085028730 | 14920 | 14920 | 14920 | 14920 | 32 |
| 547 | 20230703 | 111100 | 3084551290 | 14920 | 14920 | 14920 | 14920 | 49 |
| 548 | 20230703 | 111000 | 3083820210 | 14890 | 14960 | 14960 | 14890 | 305 |
| 549 | 20230703 | 110900 | 3079269610 | 14970 | 14910 | 14990 | 14910 | 794 |
| 550 | 20230703 | 110800 | 3067385280 | 14910 | 14870 | 14910 | 14870 | 624 |
| 551 | 20230703 | 110700 | 3058090840 | 14870 | 14850 | 14870 | 14850 | 57 |
| 552 | 20230703 | 110600 | 3057243670 | 14830 | 14850 | 14850 | 14830 | 6 |
| 553 | 20230703 | 110500 | 3057154670 | 14830 | 14810 | 14830 | 14810 | 2637 |
| 554 | 20230703 | 110400 | 3018091740 | 14810 | 14830 | 14830 | 14810 | 1193 |
| 555 | 20230703 | 110300 | 3000418700 | 14830 | 14840 | 14840 | 14830 | 111 |
| 556 | 20230703 | 110200 | 2998772030 | 14840 | 14840 | 14840 | 14840 | 24 |
| 557 | 20230703 | 110100 | 2998415870 | 14830 | 14830 | 14830 | 14830 | 24 |
| 558 | 20230703 | 110000 | 2998059950 | 14840 | 14840 | 14840 | 14840 | 138 |
| 559 | 20230703 | 105900 | 2996012030 | 14850 | 14850 | 14860 | 14850 | 94 |
| 560 | 20230703 | 105800 | 2994616080 | 14850 | 14850 | 14850 | 14850 | 568 |
| 561 | 20230703 | 105700 | 2986181280 | 14850 | 14840 | 14860 | 14840 | 378 |
| 562 | 20230703 | 105600 | 2980564590 | 14840 | 14860 | 14860 | 14840 | 5 |
| 563 | 20230703 | 105500 | 2980490320 | 14810 | 14830 | 14840 | 14810 | 290 |
| 564 | 20230703 | 105400 | 2976194550 | 14840 | 14840 | 14840 | 14840 | 1 |
| 565 | 20230703 | 105300 | 2976179710 | 14800 | 14800 | 14800 | 14790 | 805 |
| 566 | 20230703 | 105200 | 2964267320 | 14800 | 14790 | 14800 | 14790 | 31 |
| 567 | 20230703 | 105100 | 2963808820 | 14780 | 14800 | 14800 | 14780 | 79 |
| 568 | 20230703 | 105000 | 2962640970 | 14800 | 14810 | 14810 | 14780 | 167 |
| 569 | 20230703 | 104900 | 2960170600 | 14810 | 14800 | 14810 | 14770 | 390 |
| 570 | 20230703 | 104800 | 2954396380 | 14800 | 14850 | 14850 | 14800 | 552 |
| 571 | 20230703 | 104700 | 2946214810 | 14850 | 14850 | 14860 | 14850 | 95 |
| 572 | 20230703 | 104600 | 2944804040 | 14800 | 14780 | 14800 | 14770 | 405 |
| 573 | 20230703 | 104500 | 2938819550 | 14770 | 14740 | 14770 | 14740 | 329 |
| 574 | 20230703 | 104400 | 2933966480 | 14740 | 14740 | 14740 | 14740 | 122 |
| 575 | 20230703 | 104300 | 2932168200 | 14780 | 14780 | 14780 | 14780 | 106 |
| 576 | 20230703 | 104200 | 2930601520 | 14780 | 14730 | 14780 | 14730 | 122 |
| 577 | 20230703 | 104100 | 2928799360 | 14730 | 14780 | 14780 | 14730 | 84 |
| 578 | 20230703 | 104000 | 2927560590 | 14730 | 14780 | 14780 | 14730 | 28 |
| 579 | 20230703 | 103900 | 2927147750 | 14770 | 14720 | 14770 | 14720 | 133 |
| 580 | 20230703 | 103800 | 2925184990 | 14720 | 14770 | 14770 | 14720 | 720 |
| 581 | 20230703 | 103700 | 2914581110 | 14770 | 14790 | 14790 | 14770 | 1129 |
| 582 | 20230703 | 103600 | 2897891270 | 14790 | 14790 | 14810 | 14790 | 117 |
| 583 | 20230703 | 103500 | 2896159640 | 14790 | 14790 | 14800 | 14790 | 381 |
| 584 | 20230703 | 103400 | 2890524640 | 14780 | 14820 | 14820 | 14780 | 404 |
| 585 | 20230703 | 103300 | 2884552360 | 14820 | 14740 | 14820 | 14740 | 1150 |
| 586 | 20230703 | 103200 | 2867597680 | 14740 | 14740 | 14780 | 14730 | 213 |
| 587 | 20230703 | 103100 | 2864458640 | 14780 | 14810 | 14810 | 14740 | 1527 |
| 588 | 20230703 | 103000 | 2841891040 | 14790 | 14860 | 14860 | 14790 | 1225 |
| 589 | 20230703 | 102900 | 2823732170 | 14860 | 14860 | 14860 | 14860 | 26 |
| 590 | 20230703 | 102800 | 2823345810 | 14850 | 14840 | 14850 | 14840 | 190 |
| 591 | 20230703 | 102700 | 2820525310 | 14840 | 14820 | 14840 | 14820 | 5 |
| 592 | 20230703 | 102600 | 2820451130 | 14820 | 14810 | 14820 | 14810 | 346 |
| 593 | 20230703 | 102500 | 2815323440 | 14800 | 14800 | 14800 | 14790 | 650 |
| 594 | 20230703 | 102400 | 2805704790 | 14800 | 14830 | 14840 | 14800 | 677 |
| 595 | 20230703 | 102300 | 2795682150 | 14830 | 14870 | 14870 | 14810 | 677 |
| 596 | 20230703 | 102200 | 2785629570 | 14870 | 14840 | 14890 | 14840 | 105 |
| 597 | 20230703 | 102100 | 2784071190 | 14840 | 14770 | 14840 | 14770 | 789 |
| 598 | 20230703 | 102000 | 2772393050 | 14800 | 14830 | 14830 | 14740 | 1820 |
| 599 | 20230703 | 101900 | 2745467220 | 14810 | 14830 | 14880 | 14810 | 426 |
| 600 | 20230703 | 101800 | 2739146030 | 14840 | 14650 | 14840 | 14650 | 1784 |
| 601 | 20230703 | 101700 | 2712872590 | 14650 | 14650 | 14680 | 14650 | 844 |
| 602 | 20230703 | 101600 | 2700503750 | 14640 | 14650 | 14650 | 14640 | 690 |
| 603 | 20230703 | 101500 | 2690402050 | 14650 | 14640 | 14660 | 14610 | 1529 |
| 604 | 20230703 | 101400 | 2668017060 | 14640 | 14640 | 14650 | 14640 | 2325 |
| 605 | 20230703 | 101300 | 2633976300 | 14650 | 14680 | 14680 | 14640 | 1426 |
| 606 | 20230703 | 101200 | 2613079620 | 14680 | 14710 | 14720 | 14680 | 1140 |
| 607 | 20230703 | 101100 | 2596312800 | 14720 | 14750 | 14750 | 14700 | 3641 |
| 608 | 20230703 | 101000 | 2542759250 | 14750 | 14750 | 14780 | 14750 | 791 |
| 609 | 20230703 | 100900 | 2531085100 | 14750 | 14740 | 14780 | 14710 | 2440 |
| 610 | 20230703 | 100800 | 2495123670 | 14740 | 14760 | 14790 | 14700 | 3586 |
| 611 | 20230703 | 100700 | 2442272880 | 14760 | 14840 | 14840 | 14750 | 1466 |
| 612 | 20230703 | 100600 | 2420585970 | 14850 | 14880 | 14890 | 14850 | 1425 |
| 613 | 20230703 | 100500 | 2399410120 | 14890 | 14910 | 14910 | 14890 | 2103 |
| 614 | 20230703 | 100400 | 2368075760 | 14900 | 14920 | 14920 | 14900 | 1106 |
| 615 | 20230703 | 100300 | 2351585430 | 14920 | 14920 | 14960 | 14920 | 779 |
| 616 | 20230703 | 100200 | 2339953650 | 14940 | 14940 | 14940 | 14920 | 440 |
| 617 | 20230703 | 100100 | 2333380130 | 14940 | 14910 | 14940 | 14910 | 639 |
| 618 | 20230703 | 100000 | 2323844220 | 14910 | 14960 | 14960 | 14900 | 2199 |
| 619 | 20230703 | 095900 | 2291042040 | 14960 | 14930 | 15020 | 14930 | 2980 |
| 620 | 20230703 | 095800 | 2246455920 | 14940 | 14980 | 14980 | 14940 | 612 |
| 621 | 20230703 | 095700 | 2237304980 | 14960 | 15030 | 15030 | 14960 | 1610 |
| 622 | 20230703 | 095600 | 2213166750 | 15030 | 15050 | 15060 | 15030 | 1668 |
| 623 | 20230703 | 095500 | 2188063840 | 15050 | 15070 | 15070 | 15050 | 1067 |
| 624 | 20230703 | 095400 | 2171987080 | 15070 | 15070 | 15090 | 15070 | 924 |
| 625 | 20230703 | 095300 | 2158061700 | 15070 | 15090 | 15100 | 15070 | 1151 |
| 626 | 20230703 | 095200 | 2140695530 | 15090 | 15080 | 15100 | 15080 | 1635 |
| 627 | 20230703 | 095100 | 2116035410 | 15080 | 15130 | 15130 | 15080 | 4227 |
| 628 | 20230703 | 095000 | 2052166220 | 15170 | 15130 | 15170 | 15130 | 118 |
| 629 | 20230703 | 094900 | 2050380560 | 15130 | 15160 | 15170 | 15110 | 2690 |
| 630 | 20230703 | 094800 | 2009680500 | 15170 | 15200 | 15200 | 15170 | 1356 |
| 631 | 20230703 | 094700 | 1989109400 | 15210 | 15180 | 15210 | 15170 | 915 |
| 632 | 20230703 | 094600 | 1975215860 | 15140 | 15160 | 15170 | 15140 | 1199 |
| 633 | 20230703 | 094500 | 1957027100 | 15170 | 15110 | 15170 | 15110 | 361 |
| 634 | 20230703 | 094400 | 1951558670 | 15110 | 15170 | 15170 | 15110 | 589 |
| 635 | 20230703 | 094300 | 1942639360 | 15170 | 15150 | 15170 | 15110 | 1445 |
| 636 | 20230703 | 094200 | 1920744800 | 15160 | 15180 | 15180 | 15160 | 1796 |
| 637 | 20230703 | 094100 | 1893508220 | 15180 | 15200 | 15200 | 15180 | 76 |
| 638 | 20230703 | 094000 | 1892353150 | 15200 | 15160 | 15200 | 15160 | 1122 |
| 639 | 20230703 | 093900 | 1875307170 | 15200 | 15220 | 15220 | 15180 | 1318 |
| 640 | 20230703 | 093800 | 1855276760 | 15210 | 15210 | 15220 | 15210 | 828 |
| 641 | 20230703 | 093700 | 1842682220 | 15210 | 15220 | 15230 | 15210 | 1391 |
| 642 | 20230703 | 093600 | 1821511070 | 15220 | 15160 | 15230 | 15100 | 4285 |
| 643 | 20230703 | 093500 | 1756609760 | 15150 | 15170 | 15200 | 15140 | 1824 |
| 644 | 20230703 | 093400 | 1728949400 | 15170 | 15190 | 15270 | 15170 | 2675 |
| 645 | 20230703 | 093300 | 1688215790 | 15190 | 15150 | 15240 | 15150 | 1249 |
| 646 | 20230703 | 093200 | 1669241080 | 15150 | 15220 | 15220 | 15150 | 1620 |
| 647 | 20230703 | 093100 | 1644654580 | 15220 | 15150 | 15220 | 15150 | 1257 |
| 648 | 20230703 | 093000 | 1625545000 | 15150 | 15180 | 15200 | 15100 | 1422 |
| 649 | 20230703 | 092900 | 1604005880 | 15180 | 15180 | 15210 | 15110 | 1915 |
| 650 | 20230703 | 092800 | 1574924010 | 15180 | 15140 | 15180 | 15110 | 1440 |
| 651 | 20230703 | 092700 | 1553115180 | 15130 | 15110 | 15130 | 15060 | 1869 |
| 652 | 20230703 | 092600 | 1524905580 | 15140 | 15110 | 15140 | 15110 | 166 |
| 653 | 20230703 | 092500 | 1522395730 | 15140 | 15110 | 15150 | 15110 | 3610 |
| 654 | 20230703 | 092400 | 1467758120 | 15100 | 14960 | 15100 | 14960 | 3991 |
| 655 | 20230703 | 092300 | 1407857170 | 14960 | 14960 | 14960 | 14880 | 946 |
| 656 | 20230703 | 092200 | 1393705410 | 14960 | 14940 | 14960 | 14860 | 753 |
| 657 | 20230703 | 092100 | 1382479200 | 14930 | 14840 | 14990 | 14800 | 1018 |
| 658 | 20230703 | 092000 | 1367314550 | 14790 | 15090 | 15090 | 14770 | 2226 |
| 659 | 20230703 | 091900 | 1334164890 | 15090 | 15090 | 15220 | 15010 | 2189 |
| 660 | 20230703 | 091800 | 1301036250 | 15090 | 14990 | 15090 | 14990 | 1963 |
| 661 | 20230703 | 091700 | 1271573360 | 15000 | 14920 | 15000 | 14920 | 2140 |
| 662 | 20230703 | 091600 | 1239527540 | 14920 | 14730 | 14920 | 14730 | 3090 |
| 663 | 20230703 | 091500 | 1193642330 | 14730 | 14750 | 14790 | 14710 | 1536 |
| 664 | 20230703 | 091400 | 1171007540 | 14750 | 14740 | 14750 | 14710 | 695 |
| 665 | 20230703 | 091300 | 1160767260 | 14740 | 14650 | 14740 | 14600 | 1635 |
| 666 | 20230703 | 091200 | 1136855350 | 14600 | 14700 | 14730 | 14600 | 2467 |
| 667 | 20230703 | 091100 | 1100720200 | 14690 | 14740 | 14750 | 14660 | 3379 |
| 668 | 20230703 | 091000 | 1050906250 | 14640 | 14890 | 14890 | 14630 | 9543 |
| 669 | 20230703 | 090900 | 910201430 | 14850 | 14920 | 14920 | 14850 | 2677 |
| 670 | 20230703 | 090800 | 870347070 | 14900 | 14800 | 14900 | 14790 | 2031 |
| 671 | 20230703 | 090700 | 840184310 | 14790 | 14790 | 14790 | 14750 | 1322 |
| 672 | 20230703 | 090600 | 820633690 | 14750 | 14740 | 14790 | 14720 | 712 |
| 673 | 20230703 | 090500 | 810143020 | 14740 | 14700 | 14740 | 14650 | 3418 |
| 674 | 20230703 | 090400 | 759989490 | 14700 | 14560 | 14720 | 14560 | 3178 |
| 675 | 20230703 | 090300 | 713437070 | 14550 | 14450 | 14580 | 14430 | 5713 |
| 676 | 20230703 | 090200 | 630658890 | 14450 | 14490 | 14520 | 14390 | 4938 |
| 677 | 20230703 | 090100 | 559232330 | 14450 | 14350 | 14520 | 14330 | 13411 |
| 678 | 20230703 | 090000 | 366276550 | 14350 | 14500 | 14710 | 14300 | 25185 |