34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 193600 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 1363 |
| 3 | 20230704 | 193500 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 4 | 20230704 | 193400 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 5 | 20230704 | 193300 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 6 | 20230704 | 193200 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 7 | 20230704 | 193100 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 8 | 20230704 | 193000 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 9 | 20230704 | 192900 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 10 | 20230704 | 192800 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 11 | 20230704 | 192700 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 12 | 20230704 | 192600 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 13 | 20230704 | 192500 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 14 | 20230704 | 192400 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 15 | 20230704 | 192300 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 16 | 20230704 | 192200 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 17 | 20230704 | 192100 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 18 | 20230704 | 192000 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 19 | 20230704 | 191900 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 20 | 20230704 | 191800 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 21 | 20230704 | 191700 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 22 | 20230704 | 191600 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 23 | 20230704 | 191500 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 24 | 20230704 | 191400 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 25 | 20230704 | 191300 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 26 | 20230704 | 191200 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 27 | 20230704 | 191100 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 28 | 20230704 | 191000 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 29 | 20230704 | 190900 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 30 | 20230704 | 190800 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 31 | 20230704 | 190700 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 32 | 20230704 | 190600 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 1363 |
| 33 | 20230704 | 190500 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 34 | 20230704 | 190400 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 35 | 20230704 | 190300 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 36 | 20230704 | 190200 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 37 | 20230704 | 190100 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 38 | 20230704 | 190000 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 39 | 20230704 | 185900 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 40 | 20230704 | 185800 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 41 | 20230704 | 185700 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 42 | 20230704 | 185600 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 43 | 20230704 | 185500 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 44 | 20230704 | 185400 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 45 | 20230704 | 185300 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 46 | 20230704 | 185200 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 47 | 20230704 | 185100 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 48 | 20230704 | 185000 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 49 | 20230704 | 184900 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 50 | 20230704 | 184800 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 51 | 20230704 | 184700 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 52 | 20230704 | 184600 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 53 | 20230704 | 184500 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 54 | 20230704 | 184400 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 55 | 20230704 | 184300 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 56 | 20230704 | 184200 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 57 | 20230704 | 184100 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 58 | 20230704 | 184000 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 59 | 20230704 | 183900 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 60 | 20230704 | 183800 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 61 | 20230704 | 183700 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 62 | 20230704 | 183600 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 1363 |
| 63 | 20230704 | 183500 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 64 | 20230704 | 183400 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 65 | 20230704 | 183300 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 66 | 20230704 | 183200 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 67 | 20230704 | 183100 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 68 | 20230704 | 183000 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 69 | 20230704 | 182900 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 70 | 20230704 | 182800 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 71 | 20230704 | 182700 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 72 | 20230704 | 182600 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 73 | 20230704 | 182500 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 74 | 20230704 | 182400 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 75 | 20230704 | 182300 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 76 | 20230704 | 182200 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 77 | 20230704 | 182100 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 78 | 20230704 | 182000 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 79 | 20230704 | 181900 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 80 | 20230704 | 181800 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 81 | 20230704 | 181700 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 82 | 20230704 | 181600 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 83 | 20230704 | 181500 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 84 | 20230704 | 181400 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 85 | 20230704 | 181300 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 86 | 20230704 | 181200 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 87 | 20230704 | 181100 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 88 | 20230704 | 181000 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 89 | 20230704 | 180900 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 90 | 20230704 | 180800 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 91 | 20230704 | 180700 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 92 | 20230704 | 180600 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 1363 |
| 93 | 20230704 | 180500 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 94 | 20230704 | 180400 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 95 | 20230704 | 180300 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 96 | 20230704 | 180200 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 97 | 20230704 | 180100 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 98 | 20230704 | 180000 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 99 | 20230704 | 175900 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 100 | 20230704 | 175800 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 101 | 20230704 | 175700 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 102 | 20230704 | 175600 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 103 | 20230704 | 175500 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 104 | 20230704 | 175400 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 105 | 20230704 | 175300 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 106 | 20230704 | 175200 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 107 | 20230704 | 175100 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 108 | 20230704 | 175000 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 109 | 20230704 | 174900 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 110 | 20230704 | 174800 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 111 | 20230704 | 174700 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 112 | 20230704 | 174600 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 113 | 20230704 | 174500 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 114 | 20230704 | 174400 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 115 | 20230704 | 174300 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 116 | 20230704 | 174200 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 117 | 20230704 | 174100 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 118 | 20230704 | 174000 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 119 | 20230704 | 173900 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 120 | 20230704 | 173800 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 121 | 20230704 | 173700 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 122 | 20230704 | 173600 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 1363 |
| 123 | 20230704 | 173500 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 124 | 20230704 | 173400 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 125 | 20230704 | 173300 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 126 | 20230704 | 173200 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 127 | 20230704 | 173100 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 128 | 20230704 | 173000 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 129 | 20230704 | 172900 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 130 | 20230704 | 172800 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 131 | 20230704 | 172700 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 132 | 20230704 | 172600 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 133 | 20230704 | 172500 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 134 | 20230704 | 172400 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 135 | 20230704 | 172300 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 136 | 20230704 | 172200 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 137 | 20230704 | 172100 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 138 | 20230704 | 172000 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 139 | 20230704 | 171900 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 140 | 20230704 | 171800 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 141 | 20230704 | 171700 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 142 | 20230704 | 171600 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 143 | 20230704 | 171500 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 144 | 20230704 | 171400 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 145 | 20230704 | 171300 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 146 | 20230704 | 171200 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 147 | 20230704 | 171100 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 148 | 20230704 | 171000 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 149 | 20230704 | 170900 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 150 | 20230704 | 170800 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 151 | 20230704 | 170700 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 152 | 20230704 | 170600 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 1363 |
| 153 | 20230704 | 170500 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 154 | 20230704 | 170400 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 155 | 20230704 | 170300 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 156 | 20230704 | 170200 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 157 | 20230704 | 170100 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 158 | 20230704 | 170000 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 159 | 20230704 | 165900 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 160 | 20230704 | 165800 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 161 | 20230704 | 165700 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 162 | 20230704 | 165600 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 163 | 20230704 | 165500 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 164 | 20230704 | 165400 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 165 | 20230704 | 165300 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 166 | 20230704 | 165200 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 167 | 20230704 | 165100 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 168 | 20230704 | 165000 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 169 | 20230704 | 164900 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 170 | 20230704 | 164800 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 171 | 20230704 | 164700 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 172 | 20230704 | 164600 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 173 | 20230704 | 164500 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 174 | 20230704 | 164400 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 175 | 20230704 | 164300 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 176 | 20230704 | 164200 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 177 | 20230704 | 164100 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 178 | 20230704 | 164000 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 179 | 20230704 | 163900 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 180 | 20230704 | 163800 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 181 | 20230704 | 163700 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 182 | 20230704 | 163600 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 1363 |
| 183 | 20230704 | 163500 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 184 | 20230704 | 163400 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 185 | 20230704 | 163300 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 186 | 20230704 | 163200 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 187 | 20230704 | 163100 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 188 | 20230704 | 163000 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 189 | 20230704 | 162900 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 190 | 20230704 | 162800 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 191 | 20230704 | 162700 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 192 | 20230704 | 162600 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 193 | 20230704 | 162500 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 194 | 20230704 | 162400 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 195 | 20230704 | 162300 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 196 | 20230704 | 162200 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 197 | 20230704 | 162100 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 198 | 20230704 | 162000 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 199 | 20230704 | 161900 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 200 | 20230704 | 161800 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 201 | 20230704 | 161700 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 202 | 20230704 | 161600 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 203 | 20230704 | 161500 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 204 | 20230704 | 161400 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 205 | 20230704 | 161300 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 206 | 20230704 | 161200 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 207 | 20230704 | 161100 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 208 | 20230704 | 161000 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 209 | 20230704 | 160900 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 210 | 20230704 | 160800 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 211 | 20230704 | 160700 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 212 | 20230704 | 160600 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 1363 |
| 213 | 20230704 | 160500 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 214 | 20230704 | 160400 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 215 | 20230704 | 160300 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 216 | 20230704 | 160200 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 217 | 20230704 | 160100 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 218 | 20230704 | 160000 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 219 | 20230704 | 155900 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 220 | 20230704 | 155800 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 221 | 20230704 | 155700 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 222 | 20230704 | 155600 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 223 | 20230704 | 155500 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 224 | 20230704 | 155400 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 225 | 20230704 | 155300 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 226 | 20230704 | 155200 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 227 | 20230704 | 155100 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 228 | 20230704 | 155000 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 229 | 20230704 | 154900 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 230 | 20230704 | 154800 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 231 | 20230704 | 154700 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 232 | 20230704 | 154600 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 233 | 20230704 | 154500 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 234 | 20230704 | 154400 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 235 | 20230704 | 154300 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 236 | 20230704 | 154200 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 237 | 20230704 | 154100 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 238 | 20230704 | 154000 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 239 | 20230704 | 153900 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 240 | 20230704 | 153800 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 241 | 20230704 | 153700 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 242 | 20230704 | 153600 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 1363 |
| 243 | 20230704 | 153500 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 244 | 20230704 | 153400 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 245 | 20230704 | 153300 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 246 | 20230704 | 153200 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 247 | 20230704 | 153100 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 0 |
| 248 | 20230704 | 153000 | 3171159030 | 17700 | 17700 | 17700 | 17700 | 1363 |
| 249 | 20230704 | 152900 | 3147033930 | 17700 | 17700 | 17700 | 17700 | 0 |
| 250 | 20230704 | 152800 | 3147033930 | 17700 | 17700 | 17700 | 17700 | 0 |
| 251 | 20230704 | 152700 | 3147033930 | 17700 | 17700 | 17700 | 17700 | 0 |
| 252 | 20230704 | 152600 | 3147033930 | 17700 | 17700 | 17700 | 17700 | 0 |
| 253 | 20230704 | 152500 | 3147033930 | 17700 | 17700 | 17700 | 17700 | 0 |
| 254 | 20230704 | 152400 | 3147033930 | 17700 | 17700 | 17700 | 17700 | 0 |
| 255 | 20230704 | 152300 | 3147033930 | 17700 | 17700 | 17700 | 17700 | 0 |
| 256 | 20230704 | 152200 | 3147033930 | 17700 | 17700 | 17700 | 17700 | 0 |
| 257 | 20230704 | 152100 | 3147033930 | 17700 | 17700 | 17700 | 17700 | 0 |
| 258 | 20230704 | 152000 | 3147033930 | 17700 | 17700 | 17700 | 17700 | 0 |
| 259 | 20230704 | 151900 | 3147033930 | 17700 | 17630 | 17710 | 17630 | 1278 |
| 260 | 20230704 | 151800 | 3124451740 | 17630 | 17630 | 17660 | 17630 | 454 |
| 261 | 20230704 | 151700 | 3116447190 | 17630 | 17650 | 17680 | 17630 | 423 |
| 262 | 20230704 | 151600 | 3108974000 | 17650 | 17680 | 17690 | 17650 | 389 |
| 263 | 20230704 | 151500 | 3102100590 | 17690 | 17690 | 17690 | 17660 | 333 |
| 264 | 20230704 | 151400 | 3096213840 | 17720 | 17730 | 17730 | 17700 | 524 |
| 265 | 20230704 | 151300 | 3086929270 | 17730 | 17700 | 17730 | 17700 | 640 |
| 266 | 20230704 | 151200 | 3075591670 | 17700 | 17730 | 17730 | 17700 | 479 |
| 267 | 20230704 | 151100 | 3067109950 | 17700 | 17640 | 17700 | 17640 | 1406 |
| 268 | 20230704 | 151000 | 3042269950 | 17650 | 17630 | 17650 | 17620 | 2966 |
| 269 | 20230704 | 150900 | 2989986280 | 17620 | 17600 | 17620 | 17600 | 484 |
| 270 | 20230704 | 150800 | 2981463620 | 17600 | 17590 | 17600 | 17590 | 537 |
| 271 | 20230704 | 150700 | 2972013170 | 17590 | 17530 | 17590 | 17530 | 676 |
| 272 | 20230704 | 150600 | 2960136900 | 17530 | 17520 | 17530 | 17520 | 443 |
| 273 | 20230704 | 150500 | 2952375280 | 17520 | 17520 | 17520 | 17520 | 158 |
| 274 | 20230704 | 150400 | 2949607120 | 17520 | 17520 | 17520 | 17520 | 15 |
| 275 | 20230704 | 150300 | 2949344320 | 17510 | 17510 | 17510 | 17510 | 77 |
| 276 | 20230704 | 150200 | 2947996050 | 17510 | 17510 | 17510 | 17500 | 427 |
| 277 | 20230704 | 150100 | 2940520230 | 17510 | 17520 | 17520 | 17510 | 75 |
| 278 | 20230704 | 150000 | 2939206930 | 17510 | 17520 | 17520 | 17510 | 91 |
| 279 | 20230704 | 145900 | 2937613510 | 17510 | 17510 | 17510 | 17510 | 74 |
| 280 | 20230704 | 145800 | 2936317770 | 17510 | 17510 | 17510 | 17510 | 76 |
| 281 | 20230704 | 145700 | 2934987010 | 17500 | 17500 | 17500 | 17500 | 33 |
| 282 | 20230704 | 145600 | 2934409510 | 17500 | 17510 | 17510 | 17500 | 137 |
| 283 | 20230704 | 145500 | 2932011440 | 17510 | 17510 | 17510 | 17510 | 20 |
| 284 | 20230704 | 145400 | 2931661240 | 17510 | 17510 | 17510 | 17510 | 39 |
| 285 | 20230704 | 145300 | 2930978350 | 17510 | 17500 | 17510 | 17500 | 128 |
| 286 | 20230704 | 145200 | 2928738070 | 17510 | 17500 | 17510 | 17500 | 40 |
| 287 | 20230704 | 145100 | 2928038000 | 17500 | 17510 | 17510 | 17490 | 494 |
| 288 | 20230704 | 145000 | 2919392830 | 17500 | 17510 | 17510 | 17500 | 170 |
| 289 | 20230704 | 144900 | 2916417730 | 17500 | 17500 | 17500 | 17500 | 327 |
| 290 | 20230704 | 144800 | 2910695230 | 17500 | 17500 | 17500 | 17500 | 82 |
| 291 | 20230704 | 144700 | 2909260230 | 17500 | 17500 | 17500 | 17500 | 3 |
| 292 | 20230704 | 144600 | 2909207730 | 17500 | 17500 | 17500 | 17500 | 2 |
| 293 | 20230704 | 144500 | 2909172730 | 17500 | 17510 | 17510 | 17500 | 1648 |
| 294 | 20230704 | 144400 | 2880332380 | 17510 | 17510 | 17510 | 17510 | 10 |
| 295 | 20230704 | 144300 | 2880157280 | 17510 | 17510 | 17510 | 17510 | 22 |
| 296 | 20230704 | 144200 | 2879772060 | 17510 | 17510 | 17510 | 17510 | 10 |
| 297 | 20230704 | 144100 | 2879596960 | 17500 | 17500 | 17500 | 17500 | 438 |
| 298 | 20230704 | 144000 | 2871931960 | 17500 | 17510 | 17520 | 17500 | 354 |
| 299 | 20230704 | 143900 | 2865734580 | 17510 | 17510 | 17510 | 17510 | 295 |
| 300 | 20230704 | 143800 | 2860569130 | 17510 | 17500 | 17510 | 17500 | 4 |
| 301 | 20230704 | 143700 | 2860499110 | 17500 | 17510 | 17520 | 17500 | 41 |
| 302 | 20230704 | 143600 | 2859781290 | 17510 | 17520 | 17520 | 17510 | 149 |
| 303 | 20230704 | 143500 | 2857171300 | 17520 | 17510 | 17520 | 17510 | 103 |
| 304 | 20230704 | 143400 | 2855367250 | 17520 | 17500 | 17520 | 17500 | 211 |
| 305 | 20230704 | 143300 | 2851674550 | 17500 | 17510 | 17510 | 17500 | 80 |
| 306 | 20230704 | 143200 | 2850274530 | 17510 | 17520 | 17520 | 17510 | 516 |
| 307 | 20230704 | 143100 | 2841234220 | 17520 | 17520 | 17520 | 17520 | 0 |
| 308 | 20230704 | 143000 | 2841234220 | 17520 | 17520 | 17520 | 17520 | 0 |
| 309 | 20230704 | 142900 | 2841234220 | 17520 | 17520 | 17520 | 17500 | 990 |
| 310 | 20230704 | 142800 | 2823899160 | 17510 | 17520 | 17520 | 17510 | 1051 |
| 311 | 20230704 | 142700 | 2805495640 | 17510 | 17510 | 17510 | 17510 | 201 |
| 312 | 20230704 | 142600 | 2801976130 | 17510 | 17510 | 17510 | 17510 | 302 |
| 313 | 20230704 | 142500 | 2796688110 | 17520 | 17540 | 17540 | 17520 | 3032 |
| 314 | 20230704 | 142400 | 2743542890 | 17540 | 17560 | 17560 | 17540 | 40 |
| 315 | 20230704 | 142300 | 2742840880 | 17560 | 17570 | 17570 | 17560 | 23 |
| 316 | 20230704 | 142200 | 2742436900 | 17570 | 17560 | 17570 | 17560 | 899 |
| 317 | 20230704 | 142100 | 2726650250 | 17550 | 17540 | 17550 | 17540 | 566 |
| 318 | 20230704 | 142000 | 2716717860 | 17540 | 17540 | 17540 | 17540 | 12 |
| 319 | 20230704 | 141900 | 2716507380 | 17550 | 17550 | 17550 | 17550 | 5 |
| 320 | 20230704 | 141800 | 2716419630 | 17550 | 17550 | 17550 | 17550 | 155 |
| 321 | 20230704 | 141700 | 2713699380 | 17550 | 17520 | 17550 | 17520 | 139 |
| 322 | 20230704 | 141600 | 2711262930 | 17520 | 17520 | 17520 | 17520 | 8 |
| 323 | 20230704 | 141500 | 2711122770 | 17520 | 17510 | 17520 | 17510 | 169 |
| 324 | 20230704 | 141400 | 2708162740 | 17510 | 17510 | 17540 | 17510 | 106 |
| 325 | 20230704 | 141300 | 2706305420 | 17510 | 17510 | 17510 | 17510 | 0 |
| 326 | 20230704 | 141200 | 2706305420 | 17510 | 17510 | 17510 | 17510 | 365 |
| 327 | 20230704 | 141100 | 2699914270 | 17510 | 17520 | 17550 | 17510 | 230 |
| 328 | 20230704 | 141000 | 2695886000 | 17530 | 17540 | 17550 | 17530 | 257 |
| 329 | 20230704 | 140900 | 2691379850 | 17550 | 17550 | 17550 | 17550 | 2 |
| 330 | 20230704 | 140800 | 2691344750 | 17540 | 17540 | 17540 | 17530 | 363 |
| 331 | 20230704 | 140700 | 2684979210 | 17540 | 17540 | 17540 | 17540 | 120 |
| 332 | 20230704 | 140600 | 2682874410 | 17540 | 17520 | 17540 | 17520 | 198 |
| 333 | 20230704 | 140500 | 2679405410 | 17480 | 17520 | 17520 | 17480 | 421 |
| 334 | 20230704 | 140400 | 2672034090 | 17520 | 17500 | 17520 | 17480 | 977 |
| 335 | 20230704 | 140300 | 2654932350 | 17490 | 17500 | 17500 | 17490 | 18 |
| 336 | 20230704 | 140200 | 2654617370 | 17490 | 17500 | 17500 | 17480 | 530 |
| 337 | 20230704 | 140100 | 2645346690 | 17500 | 17520 | 17520 | 17490 | 75 |
| 338 | 20230704 | 140000 | 2644034390 | 17490 | 17490 | 17490 | 17490 | 190 |
| 339 | 20230704 | 135900 | 2640711290 | 17490 | 17490 | 17490 | 17490 | 500 |
| 340 | 20230704 | 135800 | 2631966290 | 17520 | 17520 | 17520 | 17520 | 30 |
| 341 | 20230704 | 135700 | 2631440690 | 17490 | 17490 | 17490 | 17490 | 18 |
| 342 | 20230704 | 135600 | 2631125870 | 17490 | 17490 | 17490 | 17490 | 188 |
| 343 | 20230704 | 135500 | 2627837750 | 17490 | 17500 | 17500 | 17490 | 649 |
| 344 | 20230704 | 135400 | 2616484500 | 17490 | 17510 | 17510 | 17490 | 12 |
| 345 | 20230704 | 135300 | 2616274450 | 17490 | 17490 | 17490 | 17490 | 84 |
| 346 | 20230704 | 135200 | 2614805290 | 17480 | 17480 | 17480 | 17480 | 55 |
| 347 | 20230704 | 135100 | 2613843890 | 17480 | 17480 | 17480 | 17480 | 15 |
| 348 | 20230704 | 135000 | 2613581690 | 17470 | 17460 | 17470 | 17460 | 12 |
| 349 | 20230704 | 134900 | 2613372150 | 17460 | 17460 | 17460 | 17460 | 26 |
| 350 | 20230704 | 134800 | 2612918190 | 17460 | 17450 | 17460 | 17450 | 265 |
| 351 | 20230704 | 134700 | 2608293290 | 17460 | 17430 | 17460 | 17420 | 546 |
| 352 | 20230704 | 134600 | 2598767620 | 17420 | 17420 | 17430 | 17420 | 236 |
| 353 | 20230704 | 134500 | 2594656480 | 17420 | 17440 | 17440 | 17420 | 1530 |
| 354 | 20230704 | 134400 | 2567997600 | 17450 | 17450 | 17450 | 17450 | 0 |
| 355 | 20230704 | 134300 | 2567997600 | 17450 | 17440 | 17450 | 17440 | 330 |
| 356 | 20230704 | 134200 | 2562242100 | 17450 | 17440 | 17450 | 17440 | 74 |
| 357 | 20230704 | 134100 | 2560951420 | 17450 | 17460 | 17460 | 17450 | 444 |
| 358 | 20230704 | 134000 | 2553203460 | 17470 | 17460 | 17470 | 17460 | 294 |
| 359 | 20230704 | 133900 | 2548067560 | 17450 | 17450 | 17450 | 17450 | 300 |
| 360 | 20230704 | 133800 | 2542832560 | 17470 | 17470 | 17470 | 17470 | 83 |
| 361 | 20230704 | 133700 | 2541382550 | 17440 | 17460 | 17460 | 17440 | 2000 |
| 362 | 20230704 | 133600 | 2506487900 | 17470 | 17470 | 17470 | 17470 | 459 |
| 363 | 20230704 | 133500 | 2498469170 | 17480 | 17490 | 17510 | 17480 | 94 |
| 364 | 20230704 | 133400 | 2496825900 | 17520 | 17520 | 17520 | 17520 | 0 |
| 365 | 20230704 | 133300 | 2496825900 | 17520 | 17520 | 17520 | 17520 | 33 |
| 366 | 20230704 | 133200 | 2496247740 | 17470 | 17470 | 17470 | 17470 | 0 |
| 367 | 20230704 | 133100 | 2496247740 | 17470 | 17470 | 17470 | 17470 | 1889 |
| 368 | 20230704 | 133000 | 2463246910 | 17460 | 17450 | 17460 | 17450 | 63 |
| 369 | 20230704 | 132900 | 2462147020 | 17460 | 17460 | 17460 | 17440 | 163 |
| 370 | 20230704 | 132800 | 2459301060 | 17460 | 17460 | 17460 | 17440 | 175 |
| 371 | 20230704 | 132700 | 2456247090 | 17460 | 17460 | 17460 | 17460 | 10 |
| 372 | 20230704 | 132600 | 2456072490 | 17440 | 17440 | 17440 | 17440 | 0 |
| 373 | 20230704 | 132500 | 2456072490 | 17440 | 17450 | 17460 | 17440 | 538 |
| 374 | 20230704 | 132400 | 2446684540 | 17470 | 17470 | 17470 | 17470 | 1 |
| 375 | 20230704 | 132300 | 2446667070 | 17450 | 17450 | 17450 | 17450 | 38 |
| 376 | 20230704 | 132200 | 2446003970 | 17440 | 17470 | 17470 | 17440 | 696 |
| 377 | 20230704 | 132100 | 2433845150 | 17470 | 17450 | 17470 | 17440 | 2041 |
| 378 | 20230704 | 132000 | 2398202760 | 17450 | 17450 | 17450 | 17450 | 42 |
| 379 | 20230704 | 131900 | 2397469860 | 17450 | 17460 | 17460 | 17450 | 192 |
| 380 | 20230704 | 131800 | 2394119260 | 17460 | 17440 | 17460 | 17440 | 75 |
| 381 | 20230704 | 131700 | 2392811050 | 17440 | 17500 | 17500 | 17440 | 1697 |
| 382 | 20230704 | 131600 | 2363183050 | 17480 | 17570 | 17570 | 17480 | 28 |
| 383 | 20230704 | 131500 | 2362693040 | 17490 | 17530 | 17530 | 17490 | 2936 |
| 384 | 20230704 | 131400 | 2311306140 | 17550 | 17540 | 17550 | 17540 | 22 |
| 385 | 20230704 | 131300 | 2310920110 | 17550 | 17550 | 17570 | 17550 | 7 |
| 386 | 20230704 | 131200 | 2310797240 | 17570 | 17570 | 17570 | 17570 | 0 |
| 387 | 20230704 | 131100 | 2310797240 | 17570 | 17570 | 17570 | 17570 | 30 |
| 388 | 20230704 | 131000 | 2310270140 | 17580 | 17580 | 17580 | 17580 | 20 |
| 389 | 20230704 | 130900 | 2309918540 | 17520 | 17520 | 17520 | 17520 | 141 |
| 390 | 20230704 | 130800 | 2307448220 | 17520 | 17520 | 17520 | 17520 | 23 |
| 391 | 20230704 | 130700 | 2307045260 | 17520 | 17510 | 17520 | 17510 | 76 |
| 392 | 20230704 | 130600 | 2305714350 | 17510 | 17510 | 17510 | 17510 | 69 |
| 393 | 20230704 | 130500 | 2304506160 | 17510 | 17510 | 17510 | 17510 | 30 |
| 394 | 20230704 | 130400 | 2303980860 | 17510 | 17500 | 17510 | 17500 | 106 |
| 395 | 20230704 | 130300 | 2302124840 | 17520 | 17510 | 17520 | 17500 | 102 |
| 396 | 20230704 | 130200 | 2300339650 | 17500 | 17500 | 17500 | 17500 | 420 |
| 397 | 20230704 | 130100 | 2292989650 | 17520 | 17520 | 17520 | 17520 | 4 |
| 398 | 20230704 | 130000 | 2292919570 | 17520 | 17520 | 17520 | 17520 | 16 |
| 399 | 20230704 | 125900 | 2292639250 | 17520 | 17520 | 17520 | 17500 | 146 |
| 400 | 20230704 | 125800 | 2290081430 | 17520 | 17520 | 17520 | 17520 | 53 |
| 401 | 20230704 | 125700 | 2289152870 | 17520 | 17520 | 17520 | 17520 | 28 |
| 402 | 20230704 | 125600 | 2288662310 | 17520 | 17520 | 17520 | 17520 | 83 |
| 403 | 20230704 | 125500 | 2287208150 | 17520 | 17520 | 17520 | 17520 | 15 |
| 404 | 20230704 | 125400 | 2286945350 | 17520 | 17520 | 17520 | 17520 | 5 |
| 405 | 20230704 | 125300 | 2286857750 | 17520 | 17520 | 17520 | 17520 | 40 |
| 406 | 20230704 | 125200 | 2286156950 | 17500 | 17510 | 17510 | 17500 | 314 |
| 407 | 20230704 | 125100 | 2280661850 | 17500 | 17510 | 17510 | 17500 | 343 |
| 408 | 20230704 | 125000 | 2274659230 | 17500 | 17500 | 17500 | 17500 | 0 |
| 409 | 20230704 | 124900 | 2274659230 | 17500 | 17500 | 17500 | 17500 | 0 |
| 410 | 20230704 | 124800 | 2274659230 | 17500 | 17500 | 17500 | 17500 | 54 |
| 411 | 20230704 | 124700 | 2273714230 | 17500 | 17510 | 17590 | 17500 | 759 |
| 412 | 20230704 | 124600 | 2260406200 | 17510 | 17540 | 17540 | 17510 | 987 |
| 413 | 20230704 | 124500 | 2243117230 | 17540 | 17560 | 17560 | 17540 | 382 |
| 414 | 20230704 | 124400 | 2236415860 | 17580 | 17580 | 17580 | 17580 | 42 |
| 415 | 20230704 | 124300 | 2235677500 | 17580 | 17580 | 17580 | 17580 | 20 |
| 416 | 20230704 | 124200 | 2235325900 | 17550 | 17550 | 17550 | 17550 | 10 |
| 417 | 20230704 | 124100 | 2235150400 | 17550 | 17550 | 17550 | 17550 | 30 |
| 418 | 20230704 | 124000 | 2234623900 | 17550 | 17550 | 17550 | 17550 | 115 |
| 419 | 20230704 | 123900 | 2232605650 | 17550 | 17550 | 17550 | 17550 | 10 |
| 420 | 20230704 | 123800 | 2232430150 | 17550 | 17550 | 17550 | 17550 | 161 |
| 421 | 20230704 | 123700 | 2229604600 | 17550 | 17550 | 17580 | 17550 | 101 |
| 422 | 20230704 | 123600 | 2227830550 | 17540 | 17540 | 17540 | 17540 | 0 |
| 423 | 20230704 | 123500 | 2227830550 | 17540 | 17580 | 17590 | 17540 | 464 |
| 424 | 20230704 | 123400 | 2219675050 | 17590 | 17590 | 17590 | 17590 | 60 |
| 425 | 20230704 | 123300 | 2218619650 | 17590 | 17530 | 17590 | 17530 | 20 |
| 426 | 20230704 | 123200 | 2218268450 | 17590 | 17520 | 17590 | 17520 | 51 |
| 427 | 20230704 | 123100 | 2217374860 | 17520 | 17520 | 17520 | 17520 | 0 |
| 428 | 20230704 | 123000 | 2217374860 | 17520 | 17520 | 17520 | 17520 | 106 |
| 429 | 20230704 | 122900 | 2215517740 | 17520 | 17540 | 17540 | 17520 | 251 |
| 430 | 20230704 | 122800 | 2211117620 | 17540 | 17550 | 17550 | 17540 | 14 |
| 431 | 20230704 | 122700 | 2210871930 | 17550 | 17580 | 17580 | 17550 | 245 |
| 432 | 20230704 | 122600 | 2206566550 | 17590 | 17590 | 17590 | 17580 | 56 |
| 433 | 20230704 | 122500 | 2205581600 | 17580 | 17580 | 17590 | 17580 | 69 |
| 434 | 20230704 | 122400 | 2204368450 | 17580 | 17580 | 17580 | 17580 | 129 |
| 435 | 20230704 | 122300 | 2202100630 | 17580 | 17580 | 17590 | 17580 | 180 |
| 436 | 20230704 | 122200 | 2198936200 | 17580 | 17580 | 17580 | 17580 | 124 |
| 437 | 20230704 | 122100 | 2196756280 | 17580 | 17580 | 17580 | 17580 | 51 |
| 438 | 20230704 | 122000 | 2195859700 | 17580 | 17580 | 17580 | 17580 | 5 |
| 439 | 20230704 | 121900 | 2195771800 | 17590 | 17550 | 17590 | 17550 | 18 |
| 440 | 20230704 | 121800 | 2195455500 | 17550 | 17550 | 17550 | 17550 | 59 |
| 441 | 20230704 | 121700 | 2194420050 | 17550 | 17560 | 17590 | 17550 | 91 |
| 442 | 20230704 | 121600 | 2192822350 | 17520 | 17520 | 17520 | 17520 | 185 |
| 443 | 20230704 | 121500 | 2189581150 | 17590 | 17590 | 17590 | 17590 | 1 |
| 444 | 20230704 | 121400 | 2189563560 | 17520 | 17520 | 17520 | 17520 | 0 |
| 445 | 20230704 | 121300 | 2189563560 | 17520 | 17520 | 17520 | 17520 | 3 |
| 446 | 20230704 | 121200 | 2189511000 | 17520 | 17540 | 17540 | 17520 | 723 |
| 447 | 20230704 | 121100 | 2176843140 | 17540 | 17540 | 17580 | 17540 | 188 |
| 448 | 20230704 | 121000 | 2173545580 | 17540 | 17580 | 17580 | 17540 | 594 |
| 449 | 20230704 | 120900 | 2163115580 | 17590 | 17580 | 17590 | 17560 | 92 |
| 450 | 20230704 | 120800 | 2161498220 | 17590 | 17580 | 17590 | 17580 | 142 |
| 451 | 20230704 | 120700 | 2159001780 | 17580 | 17580 | 17580 | 17580 | 32 |
| 452 | 20230704 | 120600 | 2158439220 | 17560 | 17560 | 17580 | 17560 | 155 |
| 453 | 20230704 | 120500 | 2155714880 | 17560 | 17550 | 17580 | 17550 | 170 |
| 454 | 20230704 | 120400 | 2152730210 | 17570 | 17550 | 17570 | 17550 | 31 |
| 455 | 20230704 | 120300 | 2152185560 | 17580 | 17550 | 17580 | 17540 | 76 |
| 456 | 20230704 | 120200 | 2150850240 | 17540 | 17540 | 17540 | 17540 | 1 |
| 457 | 20230704 | 120100 | 2150832700 | 17540 | 17570 | 17580 | 17540 | 512 |
| 458 | 20230704 | 120000 | 2141838810 | 17560 | 17580 | 17580 | 17560 | 399 |
| 459 | 20230704 | 115900 | 2134830480 | 17580 | 17580 | 17580 | 17580 | 52 |
| 460 | 20230704 | 115800 | 2133916320 | 17570 | 17570 | 17570 | 17570 | 5 |
| 461 | 20230704 | 115700 | 2133828470 | 17570 | 17570 | 17570 | 17570 | 77 |
| 462 | 20230704 | 115600 | 2132475580 | 17570 | 17560 | 17580 | 17560 | 86 |
| 463 | 20230704 | 115500 | 2130964450 | 17550 | 17550 | 17550 | 17550 | 0 |
| 464 | 20230704 | 115400 | 2130964450 | 17550 | 17550 | 17550 | 17550 | 0 |
| 465 | 20230704 | 115300 | 2130964450 | 17550 | 17560 | 17560 | 17550 | 211 |
| 466 | 20230704 | 115200 | 2127259900 | 17550 | 17550 | 17550 | 17550 | 130 |
| 467 | 20230704 | 115100 | 2124978400 | 17550 | 17550 | 17550 | 17550 | 265 |
| 468 | 20230704 | 115000 | 2120327650 | 17590 | 17550 | 17590 | 17550 | 23 |
| 469 | 20230704 | 114900 | 2119923480 | 17550 | 17540 | 17550 | 17540 | 76 |
| 470 | 20230704 | 114800 | 2118589700 | 17540 | 17510 | 17540 | 17510 | 39 |
| 471 | 20230704 | 114700 | 2117906390 | 17510 | 17510 | 17510 | 17510 | 17 |
| 472 | 20230704 | 114600 | 2117608720 | 17510 | 17520 | 17520 | 17510 | 301 |
| 473 | 20230704 | 114500 | 2112336210 | 17540 | 17550 | 17550 | 17540 | 28 |
| 474 | 20230704 | 114400 | 2111844950 | 17550 | 17550 | 17550 | 17550 | 34 |
| 475 | 20230704 | 114300 | 2111248250 | 17550 | 17550 | 17550 | 17550 | 11 |
| 476 | 20230704 | 114200 | 2111055200 | 17590 | 17580 | 17590 | 17580 | 105 |
| 477 | 20230704 | 114100 | 2109208920 | 17590 | 17590 | 17590 | 17590 | 6 |
| 478 | 20230704 | 114000 | 2109103380 | 17590 | 17590 | 17590 | 17590 | 1 |
| 479 | 20230704 | 113900 | 2109085790 | 17590 | 17500 | 17590 | 17500 | 300 |
| 480 | 20230704 | 113800 | 2103819160 | 17500 | 17580 | 17580 | 17500 | 35 |
| 481 | 20230704 | 113700 | 2103206260 | 17590 | 17590 | 17590 | 17590 | 1 |
| 482 | 20230704 | 113600 | 2103188670 | 17500 | 17500 | 17500 | 17500 | 600 |
| 483 | 20230704 | 113500 | 2092688670 | 17500 | 17510 | 17510 | 17500 | 900 |
| 484 | 20230704 | 113400 | 2076937300 | 17500 | 17500 | 17590 | 17500 | 59 |
| 485 | 20230704 | 113300 | 2075904620 | 17500 | 17520 | 17570 | 17500 | 2687 |
| 486 | 20230704 | 113200 | 2028786470 | 17520 | 17520 | 17530 | 17520 | 279 |
| 487 | 20230704 | 113100 | 2023898210 | 17520 | 17510 | 17520 | 17510 | 250 |
| 488 | 20230704 | 113000 | 2019520330 | 17500 | 17520 | 17520 | 17500 | 65 |
| 489 | 20230704 | 112900 | 2018382220 | 17500 | 17500 | 17500 | 17500 | 120 |
| 490 | 20230704 | 112800 | 2016282220 | 17500 | 17510 | 17510 | 17500 | 85 |
| 491 | 20230704 | 112700 | 2014794570 | 17530 | 17490 | 17530 | 17490 | 694 |
| 492 | 20230704 | 112600 | 2002650940 | 17490 | 17490 | 17500 | 17490 | 22 |
| 493 | 20230704 | 112500 | 2002266070 | 17460 | 17470 | 17470 | 17460 | 561 |
| 494 | 20230704 | 112400 | 1992465610 | 17470 | 17470 | 17470 | 17460 | 295 |
| 495 | 20230704 | 112300 | 1987313460 | 17470 | 17470 | 17470 | 17470 | 0 |
| 496 | 20230704 | 112200 | 1987313460 | 17470 | 17470 | 17470 | 17470 | 60 |
| 497 | 20230704 | 112100 | 1986265260 | 17450 | 17500 | 17500 | 17450 | 149 |
| 498 | 20230704 | 112000 | 1983662250 | 17500 | 17500 | 17500 | 17500 | 71 |
| 499 | 20230704 | 111900 | 1982419750 | 17500 | 17500 | 17500 | 17500 | 92 |
| 500 | 20230704 | 111800 | 1980809750 | 17530 | 17450 | 17530 | 17430 | 160 |
| 501 | 20230704 | 111700 | 1978015370 | 17430 | 17430 | 17430 | 17430 | 0 |
| 502 | 20230704 | 111600 | 1978015370 | 17430 | 17430 | 17430 | 17430 | 20 |
| 503 | 20230704 | 111500 | 1977666770 | 17430 | 17430 | 17430 | 17430 | 386 |
| 504 | 20230704 | 111400 | 1970938790 | 17430 | 17430 | 17560 | 17430 | 701 |
| 505 | 20230704 | 111300 | 1958694320 | 17430 | 17420 | 17430 | 17420 | 245 |
| 506 | 20230704 | 111200 | 1954424270 | 17430 | 17430 | 17430 | 17430 | 30 |
| 507 | 20230704 | 111100 | 1953901370 | 17430 | 17430 | 17430 | 17420 | 176 |
| 508 | 20230704 | 111000 | 1950833870 | 17430 | 17430 | 17430 | 17430 | 471 |
| 509 | 20230704 | 110900 | 1942624340 | 17460 | 17460 | 17490 | 17460 | 122 |
| 510 | 20230704 | 110800 | 1940493560 | 17420 | 17400 | 17420 | 17400 | 264 |
| 511 | 20230704 | 110700 | 1935897720 | 17410 | 17440 | 17440 | 17400 | 2959 |
| 512 | 20230704 | 110600 | 1884368220 | 17440 | 17440 | 17440 | 17440 | 400 |
| 513 | 20230704 | 110500 | 1877392220 | 17440 | 17460 | 17460 | 17440 | 47 |
| 514 | 20230704 | 110400 | 1876571720 | 17460 | 17450 | 17460 | 17440 | 201 |
| 515 | 20230704 | 110300 | 1873064500 | 17450 | 17460 | 17460 | 17450 | 144 |
| 516 | 20230704 | 110200 | 1870550590 | 17470 | 17450 | 17470 | 17440 | 1222 |
| 517 | 20230704 | 110100 | 1849217090 | 17450 | 17460 | 17470 | 17450 | 569 |
| 518 | 20230704 | 110000 | 1839277460 | 17470 | 17470 | 17470 | 17450 | 218 |
| 519 | 20230704 | 105900 | 1835473020 | 17450 | 17470 | 17470 | 17450 | 334 |
| 520 | 20230704 | 105800 | 1829643590 | 17470 | 17470 | 17470 | 17460 | 12 |
| 521 | 20230704 | 105700 | 1829434000 | 17450 | 17450 | 17450 | 17450 | 5 |
| 522 | 20230704 | 105600 | 1829346750 | 17450 | 17450 | 17450 | 17450 | 95 |
| 523 | 20230704 | 105500 | 1827689000 | 17450 | 17470 | 17470 | 17450 | 661 |
| 524 | 20230704 | 105400 | 1816148910 | 17470 | 17490 | 17490 | 17470 | 365 |
| 525 | 20230704 | 105300 | 1809768100 | 17490 | 17530 | 17530 | 17490 | 2167 |
| 526 | 20230704 | 105200 | 1771834440 | 17530 | 17530 | 17530 | 17530 | 10 |
| 527 | 20230704 | 105100 | 1771659140 | 17510 | 17510 | 17510 | 17510 | 178 |
| 528 | 20230704 | 105000 | 1768542360 | 17500 | 17510 | 17510 | 17500 | 244 |
| 529 | 20230704 | 104900 | 1764270660 | 17510 | 17510 | 17510 | 17510 | 397 |
| 530 | 20230704 | 104800 | 1757319190 | 17510 | 17510 | 17510 | 17510 | 214 |
| 531 | 20230704 | 104700 | 1753572050 | 17510 | 17500 | 17510 | 17500 | 30 |
| 532 | 20230704 | 104600 | 1753046840 | 17500 | 17500 | 17500 | 17500 | 285 |
| 533 | 20230704 | 104500 | 1748059340 | 17500 | 17510 | 17510 | 17500 | 277 |
| 534 | 20230704 | 104400 | 1743211790 | 17510 | 17510 | 17510 | 17510 | 4 |
| 535 | 20230704 | 104300 | 1743141750 | 17490 | 17490 | 17490 | 17490 | 242 |
| 536 | 20230704 | 104200 | 1738909170 | 17490 | 17500 | 17500 | 17490 | 1303 |
| 537 | 20230704 | 104100 | 1716118460 | 17500 | 17510 | 17510 | 17500 | 279 |
| 538 | 20230704 | 104000 | 1711234920 | 17510 | 17570 | 17570 | 17510 | 375 |
| 539 | 20230704 | 103900 | 1704656380 | 17570 | 17560 | 17570 | 17560 | 160 |
| 540 | 20230704 | 103800 | 1701845580 | 17570 | 17550 | 17570 | 17550 | 349 |
| 541 | 20230704 | 103700 | 1695719840 | 17550 | 17530 | 17570 | 17530 | 281 |
| 542 | 20230704 | 103600 | 1690789850 | 17530 | 17500 | 17530 | 17500 | 102 |
| 543 | 20230704 | 103500 | 1689004790 | 17500 | 17500 | 17500 | 17500 | 104 |
| 544 | 20230704 | 103400 | 1687184790 | 17490 | 17480 | 17490 | 17480 | 87 |
| 545 | 20230704 | 103300 | 1685663290 | 17480 | 17480 | 17490 | 17480 | 787 |
| 546 | 20230704 | 103200 | 1671901360 | 17490 | 17480 | 17490 | 17480 | 215 |
| 547 | 20230704 | 103100 | 1668143020 | 17490 | 17530 | 17540 | 17490 | 3900 |
| 548 | 20230704 | 103000 | 1599844350 | 17570 | 17600 | 17600 | 17540 | 1553 |
| 549 | 20230704 | 102900 | 1572544140 | 17590 | 17620 | 17620 | 17590 | 78 |
| 550 | 20230704 | 102800 | 1571170110 | 17600 | 17620 | 17620 | 17600 | 321 |
| 551 | 20230704 | 102700 | 1565515790 | 17620 | 17620 | 17720 | 17610 | 133 |
| 552 | 20230704 | 102600 | 1563171350 | 17600 | 17650 | 17750 | 17600 | 1461 |
| 553 | 20230704 | 102500 | 1537426200 | 17670 | 17670 | 17670 | 17670 | 5 |
| 554 | 20230704 | 102400 | 1537337850 | 17610 | 17610 | 17610 | 17610 | 287 |
| 555 | 20230704 | 102300 | 1532283780 | 17600 | 17600 | 17600 | 17590 | 233 |
| 556 | 20230704 | 102200 | 1528183060 | 17610 | 17660 | 17660 | 17600 | 1315 |
| 557 | 20230704 | 102100 | 1504988040 | 17660 | 17670 | 17690 | 17660 | 308 |
| 558 | 20230704 | 102000 | 1499545300 | 17670 | 17710 | 17710 | 17670 | 4394 |
| 559 | 20230704 | 101900 | 1421838590 | 17700 | 17770 | 17770 | 17700 | 139 |
| 560 | 20230704 | 101800 | 1419376470 | 17770 | 17750 | 17770 | 17700 | 740 |
| 561 | 20230704 | 101700 | 1406253230 | 17750 | 17810 | 17810 | 17750 | 2841 |
| 562 | 20230704 | 101600 | 1355759160 | 17810 | 17800 | 17810 | 17800 | 80 |
| 563 | 20230704 | 101500 | 1354334810 | 17810 | 17800 | 17820 | 17800 | 153 |
| 564 | 20230704 | 101400 | 1351611270 | 17820 | 17820 | 17830 | 17820 | 102 |
| 565 | 20230704 | 101300 | 1349793620 | 17820 | 17790 | 17830 | 17790 | 264 |
| 566 | 20230704 | 101200 | 1345089180 | 17800 | 17800 | 17800 | 17790 | 125 |
| 567 | 20230704 | 101100 | 1342864810 | 17780 | 17780 | 17810 | 17770 | 110 |
| 568 | 20230704 | 101000 | 1340906990 | 17780 | 17770 | 17780 | 17770 | 140 |
| 569 | 20230704 | 100900 | 1338419170 | 17750 | 17770 | 17770 | 17750 | 304 |
| 570 | 20230704 | 100800 | 1333019260 | 17760 | 17770 | 17770 | 17760 | 187 |
| 571 | 20230704 | 100700 | 1329696500 | 17770 | 17830 | 17830 | 17770 | 16 |
| 572 | 20230704 | 100600 | 1329411650 | 17770 | 17770 | 17770 | 17770 | 23 |
| 573 | 20230704 | 100500 | 1329002940 | 17750 | 17740 | 17840 | 17720 | 732 |
| 574 | 20230704 | 100400 | 1315983920 | 17720 | 17710 | 17720 | 17710 | 930 |
| 575 | 20230704 | 100300 | 1299504360 | 17720 | 17740 | 17740 | 17720 | 712 |
| 576 | 20230704 | 100200 | 1286876930 | 17740 | 17740 | 17740 | 17740 | 362 |
| 577 | 20230704 | 100100 | 1280455050 | 17740 | 17750 | 17750 | 17740 | 282 |
| 578 | 20230704 | 100000 | 1275450170 | 17750 | 17710 | 17760 | 17710 | 15 |
| 579 | 20230704 | 095900 | 1275183950 | 17700 | 17710 | 17710 | 17700 | 482 |
| 580 | 20230704 | 095800 | 1266651460 | 17700 | 17720 | 17720 | 17700 | 1724 |
| 581 | 20230704 | 095700 | 1236132500 | 17700 | 17720 | 17720 | 17700 | 1256 |
| 582 | 20230704 | 095600 | 1213888170 | 17720 | 17740 | 17750 | 17710 | 866 |
| 583 | 20230704 | 095500 | 1198530180 | 17750 | 17750 | 17750 | 17740 | 372 |
| 584 | 20230704 | 095400 | 1191927200 | 17780 | 17780 | 17780 | 17750 | 304 |
| 585 | 20230704 | 095300 | 1186522980 | 17780 | 17750 | 17780 | 17750 | 325 |
| 586 | 20230704 | 095200 | 1180752410 | 17750 | 17780 | 17780 | 17750 | 425 |
| 587 | 20230704 | 095100 | 1173204590 | 17780 | 17760 | 17780 | 17750 | 209 |
| 588 | 20230704 | 095000 | 1169489350 | 17770 | 17780 | 17800 | 17770 | 272 |
| 589 | 20230704 | 094900 | 1164652710 | 17780 | 17750 | 17780 | 17750 | 258 |
| 590 | 20230704 | 094800 | 1160069730 | 17750 | 17750 | 17750 | 17750 | 125 |
| 591 | 20230704 | 094700 | 1157850980 | 17750 | 17750 | 17760 | 17750 | 409 |
| 592 | 20230704 | 094600 | 1150590910 | 17740 | 17750 | 17780 | 17740 | 260 |
| 593 | 20230704 | 094500 | 1145976000 | 17750 | 17790 | 17800 | 17750 | 1006 |
| 594 | 20230704 | 094400 | 1128090970 | 17790 | 17800 | 17800 | 17780 | 462 |
| 595 | 20230704 | 094300 | 1119870230 | 17800 | 17840 | 17840 | 17800 | 1263 |
| 596 | 20230704 | 094200 | 1097376720 | 17840 | 17840 | 17850 | 17840 | 1768 |
| 597 | 20230704 | 094100 | 1065820480 | 17840 | 17840 | 17840 | 17830 | 861 |
| 598 | 20230704 | 094000 | 1050461240 | 17840 | 17840 | 17870 | 17840 | 1302 |
| 599 | 20230704 | 093900 | 1027223750 | 17850 | 17800 | 17850 | 17800 | 895 |
| 600 | 20230704 | 093800 | 1011258820 | 17780 | 17810 | 17830 | 17780 | 1404 |
| 601 | 20230704 | 093700 | 986242460 | 17800 | 17810 | 17810 | 17800 | 20 |
| 602 | 20230704 | 093600 | 985886270 | 17820 | 17800 | 17820 | 17800 | 747 |
| 603 | 20230704 | 093500 | 972587690 | 17830 | 17830 | 17830 | 17800 | 492 |
| 604 | 20230704 | 093400 | 963819640 | 17830 | 17840 | 17840 | 17830 | 304 |
| 605 | 20230704 | 093300 | 958399110 | 17840 | 17840 | 17860 | 17810 | 1642 |
| 606 | 20230704 | 093200 | 929117630 | 17860 | 17870 | 17880 | 17840 | 1205 |
| 607 | 20230704 | 093100 | 907592100 | 17870 | 17850 | 17880 | 17850 | 552 |
| 608 | 20230704 | 093000 | 897730630 | 17850 | 17830 | 17860 | 17830 | 286 |
| 609 | 20230704 | 092900 | 892624880 | 17830 | 17800 | 17880 | 17800 | 1833 |
| 610 | 20230704 | 092800 | 859956210 | 17800 | 17720 | 17820 | 17690 | 1873 |
| 611 | 20230704 | 092700 | 826683230 | 17690 | 17680 | 17700 | 17680 | 384 |
| 612 | 20230704 | 092600 | 819892200 | 17690 | 17740 | 17740 | 17690 | 3516 |
| 613 | 20230704 | 092500 | 757597010 | 17750 | 17740 | 17750 | 17730 | 813 |
| 614 | 20230704 | 092400 | 743175000 | 17740 | 17740 | 17750 | 17740 | 933 |
| 615 | 20230704 | 092300 | 726623350 | 17740 | 17730 | 17750 | 17730 | 1207 |
| 616 | 20230704 | 092200 | 705209300 | 17730 | 17690 | 17730 | 17690 | 1328 |
| 617 | 20230704 | 092100 | 681701500 | 17700 | 17700 | 17700 | 17690 | 472 |
| 618 | 20230704 | 092000 | 673347740 | 17700 | 17630 | 17700 | 17630 | 510 |
| 619 | 20230704 | 091900 | 664325380 | 17620 | 17610 | 17690 | 17610 | 705 |
| 620 | 20230704 | 091800 | 651886650 | 17610 | 17580 | 17610 | 17550 | 1117 |
| 621 | 20230704 | 091700 | 632238260 | 17550 | 17540 | 17600 | 17530 | 753 |
| 622 | 20230704 | 091600 | 619014820 | 17520 | 17520 | 17520 | 17510 | 629 |
| 623 | 20230704 | 091500 | 607995030 | 17520 | 17440 | 17520 | 17430 | 754 |
| 624 | 20230704 | 091400 | 594810960 | 17440 | 17440 | 17440 | 17430 | 586 |
| 625 | 20230704 | 091300 | 584593400 | 17450 | 17430 | 17450 | 17430 | 372 |
| 626 | 20230704 | 091200 | 578103300 | 17430 | 17420 | 17430 | 17410 | 557 |
| 627 | 20230704 | 091100 | 568399690 | 17420 | 17430 | 17430 | 17400 | 2732 |
| 628 | 20230704 | 091000 | 520824180 | 17430 | 17460 | 17460 | 17430 | 1757 |
| 629 | 20230704 | 090900 | 490165290 | 17450 | 17570 | 17570 | 17450 | 1501 |
| 630 | 20230704 | 090800 | 463904760 | 17570 | 17590 | 17600 | 17570 | 948 |
| 631 | 20230704 | 090700 | 447230710 | 17600 | 17380 | 17600 | 17380 | 1779 |
| 632 | 20230704 | 090600 | 416168080 | 17380 | 17390 | 17460 | 17360 | 2751 |
| 633 | 20230704 | 090500 | 368333170 | 17380 | 17450 | 17490 | 17360 | 2336 |
| 634 | 20230704 | 090400 | 327579510 | 17490 | 17680 | 17680 | 17450 | 2503 |
| 635 | 20230704 | 090300 | 283733510 | 17680 | 17570 | 17680 | 17570 | 1929 |
| 636 | 20230704 | 090200 | 249780330 | 17590 | 17700 | 17780 | 17590 | 4579 |
| 637 | 20230704 | 090100 | 168743230 | 17780 | 17890 | 17960 | 17700 | 2873 |
| 638 | 20230704 | 090000 | 117484030 | 17800 | 18000 | 18010 | 17800 | 6530 |