32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 190300 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 2108 |
| 3 | 20230703 | 190200 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 4 | 20230703 | 190100 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 5 | 20230703 | 190000 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 6 | 20230703 | 185900 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 7 | 20230703 | 185800 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 8 | 20230703 | 185700 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 9 | 20230703 | 185600 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 10 | 20230703 | 185500 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 11 | 20230703 | 185400 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 12 | 20230703 | 185300 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 13 | 20230703 | 185200 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 14 | 20230703 | 185100 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 15 | 20230703 | 185000 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 16 | 20230703 | 184900 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 17 | 20230703 | 184800 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 18 | 20230703 | 184700 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 19 | 20230703 | 184600 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 20 | 20230703 | 184500 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 21 | 20230703 | 184400 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 22 | 20230703 | 184300 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 23 | 20230703 | 184200 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 24 | 20230703 | 184100 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 25 | 20230703 | 184000 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 26 | 20230703 | 183900 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 27 | 20230703 | 183800 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 28 | 20230703 | 183700 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 29 | 20230703 | 183600 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 30 | 20230703 | 183500 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 31 | 20230703 | 183400 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 32 | 20230703 | 183300 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 2108 |
| 33 | 20230703 | 183200 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 34 | 20230703 | 183100 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 35 | 20230703 | 183000 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 36 | 20230703 | 182900 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 37 | 20230703 | 182800 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 38 | 20230703 | 182700 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 39 | 20230703 | 182600 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 40 | 20230703 | 182500 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 41 | 20230703 | 182400 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 42 | 20230703 | 182300 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 43 | 20230703 | 182200 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 44 | 20230703 | 182100 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 45 | 20230703 | 182000 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 46 | 20230703 | 181900 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 47 | 20230703 | 181800 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 48 | 20230703 | 181700 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 49 | 20230703 | 181600 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 50 | 20230703 | 181500 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 51 | 20230703 | 181400 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 52 | 20230703 | 181300 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 53 | 20230703 | 181200 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 54 | 20230703 | 181100 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 55 | 20230703 | 181000 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 56 | 20230703 | 180900 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 57 | 20230703 | 180800 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 58 | 20230703 | 180700 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 59 | 20230703 | 180600 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 60 | 20230703 | 180500 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 61 | 20230703 | 180400 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 62 | 20230703 | 180300 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 2108 |
| 63 | 20230703 | 180200 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 64 | 20230703 | 180100 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 65 | 20230703 | 180000 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 66 | 20230703 | 175900 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 67 | 20230703 | 175800 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 68 | 20230703 | 175700 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 69 | 20230703 | 175600 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 70 | 20230703 | 175500 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 71 | 20230703 | 175400 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 72 | 20230703 | 175300 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 73 | 20230703 | 175200 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 74 | 20230703 | 175100 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 75 | 20230703 | 175000 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 76 | 20230703 | 174900 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 77 | 20230703 | 174800 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 78 | 20230703 | 174700 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 79 | 20230703 | 174600 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 80 | 20230703 | 174500 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 81 | 20230703 | 174400 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 82 | 20230703 | 174300 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 83 | 20230703 | 174200 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 84 | 20230703 | 174100 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 85 | 20230703 | 174000 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 86 | 20230703 | 173900 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 87 | 20230703 | 173800 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 88 | 20230703 | 173700 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 89 | 20230703 | 173600 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 90 | 20230703 | 173500 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 91 | 20230703 | 173400 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 92 | 20230703 | 173300 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 2108 |
| 93 | 20230703 | 173200 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 94 | 20230703 | 173100 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 95 | 20230703 | 173000 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 96 | 20230703 | 172900 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 97 | 20230703 | 172800 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 98 | 20230703 | 172700 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 99 | 20230703 | 172600 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 100 | 20230703 | 172500 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 101 | 20230703 | 172400 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 102 | 20230703 | 172300 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 103 | 20230703 | 172200 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 104 | 20230703 | 172100 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 105 | 20230703 | 172000 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 106 | 20230703 | 171900 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 107 | 20230703 | 171800 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 108 | 20230703 | 171700 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 109 | 20230703 | 171600 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 110 | 20230703 | 171500 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 111 | 20230703 | 171400 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 112 | 20230703 | 171300 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 113 | 20230703 | 171200 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 114 | 20230703 | 171100 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 115 | 20230703 | 171000 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 116 | 20230703 | 170900 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 117 | 20230703 | 170800 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 118 | 20230703 | 170700 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 119 | 20230703 | 170600 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 120 | 20230703 | 170500 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 121 | 20230703 | 170400 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 122 | 20230703 | 170300 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 2108 |
| 123 | 20230703 | 170200 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 124 | 20230703 | 170100 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 125 | 20230703 | 170000 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 126 | 20230703 | 165900 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 127 | 20230703 | 165800 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 128 | 20230703 | 165700 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 129 | 20230703 | 165600 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 130 | 20230703 | 165500 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 131 | 20230703 | 165400 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 132 | 20230703 | 165300 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 133 | 20230703 | 165200 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 134 | 20230703 | 165100 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 135 | 20230703 | 165000 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 136 | 20230703 | 164900 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 137 | 20230703 | 164800 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 138 | 20230703 | 164700 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 139 | 20230703 | 164600 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 140 | 20230703 | 164500 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 141 | 20230703 | 164400 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 142 | 20230703 | 164300 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 143 | 20230703 | 164200 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 144 | 20230703 | 164100 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 145 | 20230703 | 164000 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 146 | 20230703 | 163900 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 147 | 20230703 | 163800 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 148 | 20230703 | 163700 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 149 | 20230703 | 163600 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 150 | 20230703 | 163500 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 151 | 20230703 | 163400 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 152 | 20230703 | 163300 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 2108 |
| 153 | 20230703 | 163200 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 154 | 20230703 | 163100 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 155 | 20230703 | 163000 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 156 | 20230703 | 162900 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 157 | 20230703 | 162800 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 158 | 20230703 | 162700 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 159 | 20230703 | 162600 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 160 | 20230703 | 162500 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 161 | 20230703 | 162400 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 162 | 20230703 | 162300 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 163 | 20230703 | 162200 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 164 | 20230703 | 162100 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 165 | 20230703 | 162000 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 166 | 20230703 | 161900 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 167 | 20230703 | 161800 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 168 | 20230703 | 161700 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 169 | 20230703 | 161600 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 170 | 20230703 | 161500 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 171 | 20230703 | 161400 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 172 | 20230703 | 161300 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 173 | 20230703 | 161200 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 174 | 20230703 | 161100 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 175 | 20230703 | 161000 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 176 | 20230703 | 160900 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 177 | 20230703 | 160800 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 178 | 20230703 | 160700 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 179 | 20230703 | 160600 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 180 | 20230703 | 160500 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 181 | 20230703 | 160400 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 182 | 20230703 | 160300 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 2108 |
| 183 | 20230703 | 160200 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 184 | 20230703 | 160100 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 185 | 20230703 | 160000 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 186 | 20230703 | 155900 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 187 | 20230703 | 155800 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 188 | 20230703 | 155700 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 189 | 20230703 | 155600 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 190 | 20230703 | 155500 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 191 | 20230703 | 155400 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 192 | 20230703 | 155300 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 193 | 20230703 | 155200 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 194 | 20230703 | 155100 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 195 | 20230703 | 155000 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 196 | 20230703 | 154900 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 197 | 20230703 | 154800 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 198 | 20230703 | 154700 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 199 | 20230703 | 154600 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 200 | 20230703 | 154500 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 201 | 20230703 | 154400 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 202 | 20230703 | 154300 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 203 | 20230703 | 154200 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 204 | 20230703 | 154100 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 205 | 20230703 | 154000 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 206 | 20230703 | 153900 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 207 | 20230703 | 153800 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 208 | 20230703 | 153700 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 209 | 20230703 | 153600 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 210 | 20230703 | 153500 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 211 | 20230703 | 153400 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 212 | 20230703 | 153300 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 2108 |
| 213 | 20230703 | 153200 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 214 | 20230703 | 153100 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 0 |
| 215 | 20230703 | 153000 | 2590881100 | 17710 | 17710 | 17710 | 17710 | 2108 |
| 216 | 20230703 | 152900 | 2553548420 | 17700 | 17700 | 17700 | 17700 | 0 |
| 217 | 20230703 | 152800 | 2553548420 | 17700 | 17700 | 17700 | 17700 | 0 |
| 218 | 20230703 | 152700 | 2553548420 | 17700 | 17700 | 17700 | 17700 | 0 |
| 219 | 20230703 | 152600 | 2553548420 | 17700 | 17700 | 17700 | 17700 | 0 |
| 220 | 20230703 | 152500 | 2553548420 | 17700 | 17700 | 17700 | 17700 | 0 |
| 221 | 20230703 | 152400 | 2553548420 | 17700 | 17700 | 17700 | 17700 | 0 |
| 222 | 20230703 | 152300 | 2553548420 | 17700 | 17700 | 17700 | 17700 | 0 |
| 223 | 20230703 | 152200 | 2553548420 | 17700 | 17700 | 17700 | 17700 | 0 |
| 224 | 20230703 | 152100 | 2553548420 | 17700 | 17700 | 17700 | 17700 | 0 |
| 225 | 20230703 | 152000 | 2553548420 | 17700 | 17700 | 17700 | 17700 | 0 |
| 226 | 20230703 | 151900 | 2553548420 | 17700 | 17700 | 17740 | 17700 | 868 |
| 227 | 20230703 | 151800 | 2538175730 | 17700 | 17710 | 17710 | 17700 | 1078 |
| 228 | 20230703 | 151700 | 2519084530 | 17710 | 17720 | 17720 | 17710 | 487 |
| 229 | 20230703 | 151600 | 2510458760 | 17710 | 17710 | 17710 | 17710 | 20 |
| 230 | 20230703 | 151500 | 2510104560 | 17710 | 17710 | 17710 | 17710 | 114 |
| 231 | 20230703 | 151400 | 2508085620 | 17710 | 17710 | 17740 | 17710 | 3510 |
| 232 | 20230703 | 151300 | 2445906910 | 17700 | 17700 | 17700 | 17700 | 9 |
| 233 | 20230703 | 151200 | 2445747610 | 17700 | 17700 | 17700 | 17700 | 297 |
| 234 | 20230703 | 151100 | 2440490710 | 17700 | 17690 | 17740 | 17690 | 899 |
| 235 | 20230703 | 151000 | 2424570970 | 17690 | 17690 | 17690 | 17690 | 43 |
| 236 | 20230703 | 150900 | 2423810300 | 17690 | 17700 | 17700 | 17690 | 517 |
| 237 | 20230703 | 150800 | 2414659410 | 17700 | 17690 | 17700 | 17690 | 203 |
| 238 | 20230703 | 150700 | 2411066610 | 17680 | 17680 | 17680 | 17680 | 4 |
| 239 | 20230703 | 150600 | 2410995890 | 17680 | 17690 | 17690 | 17680 | 1012 |
| 240 | 20230703 | 150500 | 2393102450 | 17700 | 17700 | 17700 | 17700 | 160 |
| 241 | 20230703 | 150400 | 2390270450 | 17700 | 17700 | 17700 | 17700 | 300 |
| 242 | 20230703 | 150300 | 2384960450 | 17700 | 17700 | 17700 | 17700 | 2012 |
| 243 | 20230703 | 150200 | 2349348050 | 17740 | 17730 | 17740 | 17720 | 1442 |
| 244 | 20230703 | 150100 | 2323771720 | 17740 | 17740 | 17740 | 17740 | 3 |
| 245 | 20230703 | 150000 | 2323718500 | 17740 | 17730 | 17740 | 17720 | 321 |
| 246 | 20230703 | 145900 | 2318027060 | 17730 | 17720 | 17730 | 17720 | 48 |
| 247 | 20230703 | 145800 | 2317176030 | 17720 | 17710 | 17720 | 17710 | 84 |
| 248 | 20230703 | 145700 | 2315687870 | 17720 | 17690 | 17720 | 17690 | 405 |
| 249 | 20230703 | 145600 | 2308514900 | 17690 | 17690 | 17690 | 17680 | 103 |
| 250 | 20230703 | 145500 | 2306693210 | 17680 | 17700 | 17700 | 17680 | 40 |
| 251 | 20230703 | 145400 | 2305985560 | 17680 | 17680 | 17680 | 17680 | 56 |
| 252 | 20230703 | 145300 | 2304995480 | 17670 | 17680 | 17680 | 17670 | 157 |
| 253 | 20230703 | 145200 | 2302219870 | 17670 | 17680 | 17680 | 17670 | 601 |
| 254 | 20230703 | 145100 | 2291596360 | 17670 | 17670 | 17670 | 17670 | 96 |
| 255 | 20230703 | 145000 | 2289900040 | 17670 | 17670 | 17670 | 17670 | 0 |
| 256 | 20230703 | 144900 | 2289900040 | 17670 | 17670 | 17670 | 17670 | 0 |
| 257 | 20230703 | 144800 | 2289900040 | 17670 | 17670 | 17670 | 17670 | 0 |
| 258 | 20230703 | 144700 | 2289900040 | 17670 | 17730 | 17730 | 17670 | 346 |
| 259 | 20230703 | 144600 | 2283774230 | 17740 | 17740 | 17740 | 17740 | 5 |
| 260 | 20230703 | 144500 | 2283685530 | 17760 | 17760 | 17760 | 17760 | 0 |
| 261 | 20230703 | 144400 | 2283685530 | 17760 | 17760 | 17760 | 17760 | 1 |
| 262 | 20230703 | 144300 | 2283667770 | 17760 | 17710 | 17760 | 17620 | 2802 |
| 263 | 20230703 | 144200 | 2234124940 | 17710 | 17780 | 17780 | 17710 | 753 |
| 264 | 20230703 | 144100 | 2220786480 | 17780 | 17780 | 17780 | 17720 | 193 |
| 265 | 20230703 | 144000 | 2217364980 | 17740 | 17740 | 17780 | 17740 | 66 |
| 266 | 20230703 | 143900 | 2216194100 | 17740 | 17740 | 17780 | 17740 | 2842 |
| 267 | 20230703 | 143800 | 2165760710 | 17740 | 17740 | 17740 | 17740 | 1 |
| 268 | 20230703 | 143700 | 2165742970 | 17700 | 17720 | 17720 | 17700 | 517 |
| 269 | 20230703 | 143600 | 2156586940 | 17720 | 17720 | 17720 | 17720 | 17 |
| 270 | 20230703 | 143500 | 2156285700 | 17740 | 17730 | 17740 | 17730 | 103 |
| 271 | 20230703 | 143400 | 2154459060 | 17740 | 17740 | 17740 | 17740 | 0 |
| 272 | 20230703 | 143300 | 2154459060 | 17740 | 17740 | 17740 | 17740 | 0 |
| 273 | 20230703 | 143200 | 2154459060 | 17740 | 17740 | 17740 | 17740 | 0 |
| 274 | 20230703 | 143100 | 2154459060 | 17740 | 17730 | 17740 | 17720 | 304 |
| 275 | 20230703 | 143000 | 2149071830 | 17740 | 17740 | 17740 | 17740 | 4 |
| 276 | 20230703 | 142900 | 2149000870 | 17710 | 17710 | 17710 | 17710 | 99 |
| 277 | 20230703 | 142800 | 2147247580 | 17710 | 17710 | 17710 | 17710 | 150 |
| 278 | 20230703 | 142700 | 2144591080 | 17750 | 17750 | 17750 | 17750 | 82 |
| 279 | 20230703 | 142600 | 2143135580 | 17750 | 17740 | 17750 | 17740 | 220 |
| 280 | 20230703 | 142500 | 2139232280 | 17750 | 17750 | 17750 | 17750 | 1 |
| 281 | 20230703 | 142400 | 2139214530 | 17700 | 17710 | 17730 | 17700 | 33 |
| 282 | 20230703 | 142300 | 2138629940 | 17720 | 17710 | 17720 | 17710 | 105 |
| 283 | 20230703 | 142200 | 2136770140 | 17710 | 17710 | 17710 | 17710 | 15 |
| 284 | 20230703 | 142100 | 2136504490 | 17710 | 17740 | 17740 | 17710 | 79 |
| 285 | 20230703 | 142000 | 2135103490 | 17740 | 17740 | 17740 | 17740 | 10 |
| 286 | 20230703 | 141900 | 2134926090 | 17750 | 17740 | 17750 | 17740 | 261 |
| 287 | 20230703 | 141800 | 2130293670 | 17730 | 17720 | 17730 | 17710 | 60 |
| 288 | 20230703 | 141700 | 2129230070 | 17710 | 17710 | 17710 | 17710 | 131 |
| 289 | 20230703 | 141600 | 2126910060 | 17700 | 17700 | 17730 | 17700 | 371 |
| 290 | 20230703 | 141500 | 2120342910 | 17700 | 17700 | 17700 | 17700 | 262 |
| 291 | 20230703 | 141400 | 2115705510 | 17730 | 17730 | 17730 | 17730 | 0 |
| 292 | 20230703 | 141300 | 2115705510 | 17730 | 17730 | 17730 | 17730 | 0 |
| 293 | 20230703 | 141200 | 2115705510 | 17730 | 17700 | 17730 | 17700 | 184 |
| 294 | 20230703 | 141100 | 2112443820 | 17710 | 17740 | 17770 | 17710 | 582 |
| 295 | 20230703 | 141000 | 2102119980 | 17740 | 17720 | 17740 | 17720 | 45 |
| 296 | 20230703 | 140900 | 2101322560 | 17720 | 17720 | 17720 | 17720 | 105 |
| 297 | 20230703 | 140800 | 2099461960 | 17720 | 17720 | 17720 | 17720 | 24 |
| 298 | 20230703 | 140700 | 2099036680 | 17720 | 17720 | 17720 | 17720 | 41 |
| 299 | 20230703 | 140600 | 2098310160 | 17720 | 17720 | 17730 | 17720 | 668 |
| 300 | 20230703 | 140500 | 2086472690 | 17720 | 17720 | 17720 | 17720 | 4 |
| 301 | 20230703 | 140400 | 2086401810 | 17710 | 17710 | 17710 | 17710 | 0 |
| 302 | 20230703 | 140300 | 2086401810 | 17710 | 17710 | 17710 | 17700 | 86 |
| 303 | 20230703 | 140200 | 2084878770 | 17710 | 17700 | 17720 | 17700 | 164 |
| 304 | 20230703 | 140100 | 2081973850 | 17700 | 17680 | 17700 | 17680 | 68 |
| 305 | 20230703 | 140000 | 2080771590 | 17680 | 17680 | 17680 | 17680 | 1 |
| 306 | 20230703 | 135900 | 2080753910 | 17680 | 17690 | 17710 | 17680 | 792 |
| 307 | 20230703 | 135800 | 2066746050 | 17690 | 17660 | 17690 | 17660 | 356 |
| 308 | 20230703 | 135700 | 2060452120 | 17650 | 17640 | 17650 | 17630 | 23 |
| 309 | 20230703 | 135600 | 2060046410 | 17640 | 17600 | 17640 | 17600 | 5 |
| 310 | 20230703 | 135500 | 2059958280 | 17600 | 17600 | 17600 | 17600 | 1 |
| 311 | 20230703 | 135400 | 2059940680 | 17590 | 17590 | 17590 | 17590 | 0 |
| 312 | 20230703 | 135300 | 2059940680 | 17590 | 17600 | 17600 | 17590 | 195 |
| 313 | 20230703 | 135200 | 2056508910 | 17590 | 17600 | 17600 | 17590 | 144 |
| 314 | 20230703 | 135100 | 2053975850 | 17580 | 17680 | 17680 | 17570 | 720 |
| 315 | 20230703 | 135000 | 2041294780 | 17680 | 17650 | 17680 | 17650 | 597 |
| 316 | 20230703 | 134900 | 2030741380 | 17680 | 17680 | 17680 | 17680 | 0 |
| 317 | 20230703 | 134800 | 2030741380 | 17680 | 17680 | 17680 | 17680 | 0 |
| 318 | 20230703 | 134700 | 2030741380 | 17680 | 17680 | 17680 | 17680 | 4 |
| 319 | 20230703 | 134600 | 2030670660 | 17680 | 17690 | 17700 | 17680 | 741 |
| 320 | 20230703 | 134500 | 2017569630 | 17690 | 17690 | 17690 | 17690 | 84 |
| 321 | 20230703 | 134400 | 2016083670 | 17700 | 17700 | 17700 | 17700 | 0 |
| 322 | 20230703 | 134300 | 2016083670 | 17700 | 17700 | 17700 | 17700 | 92 |
| 323 | 20230703 | 134200 | 2014455270 | 17700 | 17700 | 17700 | 17700 | 1 |
| 324 | 20230703 | 134100 | 2014437570 | 17680 | 17680 | 17680 | 17680 | 2 |
| 325 | 20230703 | 134000 | 2014402210 | 17680 | 17700 | 17700 | 17680 | 165 |
| 326 | 20230703 | 133900 | 2011484790 | 17680 | 17680 | 17680 | 17680 | 0 |
| 327 | 20230703 | 133800 | 2011484790 | 17680 | 17680 | 17680 | 17680 | 55 |
| 328 | 20230703 | 133700 | 2010512390 | 17680 | 17680 | 17680 | 17680 | 0 |
| 329 | 20230703 | 133600 | 2010512390 | 17680 | 17690 | 17690 | 17680 | 393 |
| 330 | 20230703 | 133500 | 2003562670 | 17690 | 17680 | 17690 | 17680 | 1340 |
| 331 | 20230703 | 133400 | 1979871070 | 17680 | 17680 | 17680 | 17680 | 462 |
| 332 | 20230703 | 133300 | 1971702910 | 17680 | 17680 | 17680 | 17680 | 1 |
| 333 | 20230703 | 133200 | 1971685230 | 17650 | 17620 | 17650 | 17620 | 544 |
| 334 | 20230703 | 133100 | 1962091670 | 17620 | 17610 | 17620 | 17610 | 726 |
| 335 | 20230703 | 133000 | 1949300150 | 17570 | 17600 | 17610 | 17570 | 1834 |
| 336 | 20230703 | 132900 | 1917046710 | 17600 | 17620 | 17620 | 17600 | 1159 |
| 337 | 20230703 | 132800 | 1896641150 | 17650 | 17650 | 17650 | 17620 | 61 |
| 338 | 20230703 | 132700 | 1895564560 | 17650 | 17650 | 17650 | 17650 | 9 |
| 339 | 20230703 | 132600 | 1895405710 | 17650 | 17620 | 17650 | 17620 | 181 |
| 340 | 20230703 | 132500 | 1892215770 | 17610 | 17610 | 17630 | 17610 | 188 |
| 341 | 20230703 | 132400 | 1888903390 | 17610 | 17610 | 17610 | 17610 | 3 |
| 342 | 20230703 | 132300 | 1888850560 | 17600 | 17610 | 17610 | 17600 | 630 |
| 343 | 20230703 | 132200 | 1877760540 | 17620 | 17620 | 17620 | 17620 | 64 |
| 344 | 20230703 | 132100 | 1876632860 | 17630 | 17630 | 17630 | 17630 | 95 |
| 345 | 20230703 | 132000 | 1874958010 | 17630 | 17650 | 17650 | 17630 | 535 |
| 346 | 20230703 | 131900 | 1865520580 | 17650 | 17650 | 17650 | 17650 | 146 |
| 347 | 20230703 | 131800 | 1862943680 | 17680 | 17650 | 17680 | 17650 | 150 |
| 348 | 20230703 | 131700 | 1860292580 | 17650 | 17690 | 17690 | 17650 | 101 |
| 349 | 20230703 | 131600 | 1858508840 | 17680 | 17690 | 17690 | 17680 | 68 |
| 350 | 20230703 | 131500 | 1857306500 | 17690 | 17690 | 17690 | 17690 | 10 |
| 351 | 20230703 | 131400 | 1857129600 | 17690 | 17680 | 17690 | 17680 | 63 |
| 352 | 20230703 | 131300 | 1856015750 | 17680 | 17680 | 17680 | 17680 | 25 |
| 353 | 20230703 | 131200 | 1855573750 | 17680 | 17680 | 17680 | 17680 | 10 |
| 354 | 20230703 | 131100 | 1855396950 | 17680 | 17680 | 17680 | 17680 | 20 |
| 355 | 20230703 | 131000 | 1855043350 | 17670 | 17670 | 17670 | 17670 | 15 |
| 356 | 20230703 | 130900 | 1854778300 | 17680 | 17680 | 17680 | 17680 | 18 |
| 357 | 20230703 | 130800 | 1854460060 | 17680 | 17680 | 17680 | 17680 | 0 |
| 358 | 20230703 | 130700 | 1854460060 | 17680 | 17680 | 17680 | 17680 | 0 |
| 359 | 20230703 | 130600 | 1854460060 | 17680 | 17680 | 17680 | 17680 | 107 |
| 360 | 20230703 | 130500 | 1852568300 | 17670 | 17680 | 17680 | 17670 | 521 |
| 361 | 20230703 | 130400 | 1843362130 | 17670 | 17670 | 17670 | 17670 | 5 |
| 362 | 20230703 | 130300 | 1843273780 | 17680 | 17680 | 17680 | 17670 | 325 |
| 363 | 20230703 | 130200 | 1837530970 | 17680 | 17660 | 17680 | 17660 | 232 |
| 364 | 20230703 | 130100 | 1833431250 | 17660 | 17660 | 17670 | 17660 | 204 |
| 365 | 20230703 | 130000 | 1829828600 | 17660 | 17660 | 17660 | 17660 | 10 |
| 366 | 20230703 | 125900 | 1829652000 | 17660 | 17660 | 17660 | 17660 | 28 |
| 367 | 20230703 | 125800 | 1829157520 | 17660 | 17660 | 17660 | 17660 | 110 |
| 368 | 20230703 | 125700 | 1827214920 | 17670 | 17670 | 17670 | 17670 | 0 |
| 369 | 20230703 | 125600 | 1827214920 | 17670 | 17670 | 17670 | 17670 | 0 |
| 370 | 20230703 | 125500 | 1827214920 | 17670 | 17670 | 17670 | 17670 | 10 |
| 371 | 20230703 | 125400 | 1827038220 | 17670 | 17670 | 17670 | 17670 | 83 |
| 372 | 20230703 | 125300 | 1825571610 | 17670 | 17670 | 17670 | 17670 | 10 |
| 373 | 20230703 | 125200 | 1825394910 | 17680 | 17680 | 17680 | 17670 | 198 |
| 374 | 20230703 | 125100 | 1821895420 | 17670 | 17670 | 17670 | 17670 | 0 |
| 375 | 20230703 | 125000 | 1821895420 | 17670 | 17670 | 17670 | 17670 | 0 |
| 376 | 20230703 | 124900 | 1821895420 | 17670 | 17680 | 17680 | 17670 | 56 |
| 377 | 20230703 | 124800 | 1820905850 | 17680 | 17680 | 17680 | 17680 | 4 |
| 378 | 20230703 | 124700 | 1820835130 | 17690 | 17710 | 17710 | 17690 | 218 |
| 379 | 20230703 | 124600 | 1816976790 | 17710 | 17690 | 17710 | 17690 | 116 |
| 380 | 20230703 | 124500 | 1814924430 | 17690 | 17690 | 17690 | 17690 | 191 |
| 381 | 20230703 | 124400 | 1811545640 | 17690 | 17690 | 17690 | 17690 | 0 |
| 382 | 20230703 | 124300 | 1811545640 | 17690 | 17690 | 17690 | 17690 | 0 |
| 383 | 20230703 | 124200 | 1811545640 | 17690 | 17690 | 17710 | 17690 | 326 |
| 384 | 20230703 | 124100 | 1805778130 | 17670 | 17670 | 17670 | 17670 | 66 |
| 385 | 20230703 | 124000 | 1804611910 | 17670 | 17670 | 17670 | 17670 | 624 |
| 386 | 20230703 | 123900 | 1793585830 | 17670 | 17670 | 17680 | 17670 | 995 |
| 387 | 20230703 | 123800 | 1776003900 | 17660 | 17710 | 17710 | 17660 | 334 |
| 388 | 20230703 | 123700 | 1770096940 | 17700 | 17700 | 17700 | 17700 | 0 |
| 389 | 20230703 | 123600 | 1770096940 | 17700 | 17720 | 17720 | 17700 | 200 |
| 390 | 20230703 | 123500 | 1766556340 | 17710 | 17710 | 17710 | 17710 | 0 |
| 391 | 20230703 | 123400 | 1766556340 | 17710 | 17700 | 17740 | 17700 | 86 |
| 392 | 20230703 | 123300 | 1765034000 | 17690 | 17670 | 17690 | 17670 | 431 |
| 393 | 20230703 | 123200 | 1757412630 | 17670 | 17670 | 17670 | 17670 | 35 |
| 394 | 20230703 | 123100 | 1756794180 | 17670 | 17670 | 17670 | 17670 | 70 |
| 395 | 20230703 | 123000 | 1755557280 | 17670 | 17670 | 17670 | 17670 | 20 |
| 396 | 20230703 | 122900 | 1755203880 | 17680 | 17680 | 17690 | 17680 | 139 |
| 397 | 20230703 | 122800 | 1752745960 | 17690 | 17690 | 17690 | 17690 | 258 |
| 398 | 20230703 | 122700 | 1748181940 | 17690 | 17700 | 17700 | 17690 | 30 |
| 399 | 20230703 | 122600 | 1747650970 | 17700 | 17730 | 17730 | 17700 | 266 |
| 400 | 20230703 | 122500 | 1742941220 | 17770 | 17770 | 17770 | 17770 | 10 |
| 401 | 20230703 | 122400 | 1742763520 | 17770 | 17770 | 17770 | 17770 | 134 |
| 402 | 20230703 | 122300 | 1740382340 | 17730 | 17720 | 17760 | 17720 | 173 |
| 403 | 20230703 | 122200 | 1737311330 | 17720 | 17750 | 17760 | 17720 | 245 |
| 404 | 20230703 | 122100 | 1732965020 | 17750 | 17750 | 17750 | 17720 | 891 |
| 405 | 20230703 | 122000 | 1717168940 | 17740 | 17760 | 17760 | 17740 | 495 |
| 406 | 20230703 | 121900 | 1708378830 | 17760 | 17880 | 17920 | 17760 | 1098 |
| 407 | 20230703 | 121800 | 1688774550 | 17880 | 17600 | 17880 | 17600 | 7229 |
| 408 | 20230703 | 121700 | 1560461780 | 17590 | 17620 | 17670 | 17590 | 330 |
| 409 | 20230703 | 121600 | 1554653390 | 17610 | 17630 | 17670 | 17610 | 173 |
| 410 | 20230703 | 121500 | 1551599710 | 17640 | 17600 | 17640 | 17600 | 617 |
| 411 | 20230703 | 121400 | 1540734100 | 17590 | 17580 | 17590 | 17580 | 68 |
| 412 | 20230703 | 121300 | 1539538510 | 17580 | 17600 | 17600 | 17580 | 39 |
| 413 | 20230703 | 121200 | 1538852610 | 17600 | 17610 | 17610 | 17600 | 422 |
| 414 | 20230703 | 121100 | 1531423300 | 17610 | 17610 | 17610 | 17610 | 366 |
| 415 | 20230703 | 121000 | 1524978040 | 17610 | 17620 | 17620 | 17610 | 67 |
| 416 | 20230703 | 120900 | 1523798060 | 17630 | 17630 | 17640 | 17630 | 112 |
| 417 | 20230703 | 120800 | 1521823410 | 17640 | 17640 | 17640 | 17640 | 0 |
| 418 | 20230703 | 120700 | 1521823410 | 17640 | 17640 | 17640 | 17640 | 21 |
| 419 | 20230703 | 120600 | 1521452970 | 17640 | 17640 | 17640 | 17640 | 2 |
| 420 | 20230703 | 120500 | 1521417690 | 17640 | 17630 | 17640 | 17630 | 600 |
| 421 | 20230703 | 120400 | 1510834110 | 17650 | 17650 | 17650 | 17650 | 0 |
| 422 | 20230703 | 120300 | 1510834110 | 17650 | 17650 | 17650 | 17650 | 0 |
| 423 | 20230703 | 120200 | 1510834110 | 17650 | 17650 | 17650 | 17650 | 0 |
| 424 | 20230703 | 120100 | 1510834110 | 17650 | 17650 | 17650 | 17650 | 0 |
| 425 | 20230703 | 120000 | 1510834110 | 17650 | 17650 | 17650 | 17650 | 0 |
| 426 | 20230703 | 115900 | 1510834110 | 17650 | 17650 | 17650 | 17650 | 22 |
| 427 | 20230703 | 115800 | 1510445810 | 17650 | 17650 | 17650 | 17650 | 20 |
| 428 | 20230703 | 115700 | 1510092810 | 17680 | 17570 | 17680 | 17570 | 38 |
| 429 | 20230703 | 115600 | 1509421190 | 17560 | 17560 | 17560 | 17560 | 0 |
| 430 | 20230703 | 115500 | 1509421190 | 17560 | 17560 | 17560 | 17560 | 10 |
| 431 | 20230703 | 115400 | 1509245590 | 17560 | 17560 | 17560 | 17560 | 0 |
| 432 | 20230703 | 115300 | 1509245590 | 17560 | 17600 | 17680 | 17560 | 358 |
| 433 | 20230703 | 115200 | 1502951760 | 17550 | 17560 | 17570 | 17550 | 104 |
| 434 | 20230703 | 115100 | 1501125150 | 17560 | 17570 | 17570 | 17550 | 852 |
| 435 | 20230703 | 115000 | 1486167890 | 17570 | 17570 | 17570 | 17570 | 650 |
| 436 | 20230703 | 114900 | 1474747390 | 17600 | 17600 | 17600 | 17600 | 99 |
| 437 | 20230703 | 114800 | 1473004990 | 17600 | 17600 | 17600 | 17600 | 1 |
| 438 | 20230703 | 114700 | 1472987390 | 17630 | 17630 | 17630 | 17630 | 190 |
| 439 | 20230703 | 114600 | 1469637690 | 17630 | 17630 | 17630 | 17630 | 306 |
| 440 | 20230703 | 114500 | 1464242910 | 17630 | 17630 | 17630 | 17630 | 16 |
| 441 | 20230703 | 114400 | 1463960830 | 17630 | 17630 | 17630 | 17630 | 120 |
| 442 | 20230703 | 114300 | 1461845230 | 17630 | 17620 | 17630 | 17620 | 627 |
| 443 | 20230703 | 114200 | 1450791830 | 17630 | 17630 | 17630 | 17630 | 2 |
| 444 | 20230703 | 114100 | 1450756570 | 17560 | 17570 | 17570 | 17550 | 1454 |
| 445 | 20230703 | 114000 | 1425236940 | 17560 | 17560 | 17560 | 17560 | 0 |
| 446 | 20230703 | 113900 | 1425236940 | 17560 | 17550 | 17560 | 17550 | 62 |
| 447 | 20230703 | 113800 | 1424148340 | 17640 | 17660 | 17660 | 17480 | 4285 |
| 448 | 20230703 | 113700 | 1348913150 | 17650 | 17670 | 17670 | 17650 | 51 |
| 449 | 20230703 | 113600 | 1348012890 | 17660 | 17690 | 17690 | 17660 | 160 |
| 450 | 20230703 | 113500 | 1345186990 | 17690 | 17690 | 17690 | 17690 | 96 |
| 451 | 20230703 | 113400 | 1343488750 | 17690 | 17700 | 17710 | 17690 | 431 |
| 452 | 20230703 | 113300 | 1335862970 | 17660 | 17650 | 17690 | 17650 | 88 |
| 453 | 20230703 | 113200 | 1334308520 | 17650 | 17640 | 17650 | 17640 | 177 |
| 454 | 20230703 | 113100 | 1331185290 | 17640 | 17630 | 17640 | 17630 | 148 |
| 455 | 20230703 | 113000 | 1328575530 | 17630 | 17640 | 17640 | 17630 | 397 |
| 456 | 20230703 | 112900 | 1321572490 | 17640 | 17640 | 17640 | 17640 | 0 |
| 457 | 20230703 | 112800 | 1321572490 | 17640 | 17640 | 17640 | 17640 | 106 |
| 458 | 20230703 | 112700 | 1319702650 | 17640 | 17640 | 17640 | 17640 | 3 |
| 459 | 20230703 | 112600 | 1319649730 | 17640 | 17630 | 17640 | 17630 | 27 |
| 460 | 20230703 | 112500 | 1319173680 | 17630 | 17620 | 17630 | 17620 | 271 |
| 461 | 20230703 | 112400 | 1314396860 | 17620 | 17620 | 17620 | 17620 | 2 |
| 462 | 20230703 | 112300 | 1314361620 | 17610 | 17610 | 17610 | 17610 | 31 |
| 463 | 20230703 | 112200 | 1313815710 | 17620 | 17620 | 17620 | 17620 | 0 |
| 464 | 20230703 | 112100 | 1313815710 | 17620 | 17620 | 17620 | 17620 | 1 |
| 465 | 20230703 | 112000 | 1313798090 | 17620 | 17610 | 17620 | 17610 | 21 |
| 466 | 20230703 | 111900 | 1313428080 | 17610 | 17610 | 17610 | 17610 | 107 |
| 467 | 20230703 | 111800 | 1311543810 | 17610 | 17610 | 17610 | 17610 | 51 |
| 468 | 20230703 | 111700 | 1310645700 | 17600 | 17600 | 17600 | 17600 | 143 |
| 469 | 20230703 | 111600 | 1308128900 | 17600 | 17600 | 17600 | 17600 | 90 |
| 470 | 20230703 | 111500 | 1306544900 | 17600 | 17600 | 17600 | 17600 | 0 |
| 471 | 20230703 | 111400 | 1306544900 | 17600 | 17600 | 17600 | 17600 | 5 |
| 472 | 20230703 | 111300 | 1306456900 | 17600 | 17600 | 17600 | 17600 | 0 |
| 473 | 20230703 | 111200 | 1306456900 | 17600 | 17600 | 17600 | 17600 | 1 |
| 474 | 20230703 | 111100 | 1306439300 | 17590 | 17590 | 17590 | 17590 | 120 |
| 475 | 20230703 | 111000 | 1304328500 | 17590 | 17580 | 17590 | 17580 | 60 |
| 476 | 20230703 | 110900 | 1303273600 | 17580 | 17580 | 17580 | 17580 | 58 |
| 477 | 20230703 | 110800 | 1302253960 | 17580 | 17580 | 17590 | 17580 | 63 |
| 478 | 20230703 | 110700 | 1301146020 | 17580 | 17580 | 17580 | 17580 | 51 |
| 479 | 20230703 | 110600 | 1300249440 | 17560 | 17560 | 17560 | 17560 | 0 |
| 480 | 20230703 | 110500 | 1300249440 | 17560 | 17560 | 17560 | 17560 | 0 |
| 481 | 20230703 | 110400 | 1300249440 | 17560 | 17560 | 17560 | 17560 | 0 |
| 482 | 20230703 | 110300 | 1300249440 | 17560 | 17580 | 17580 | 17560 | 142 |
| 483 | 20230703 | 110200 | 1297755900 | 17560 | 17560 | 17560 | 17560 | 0 |
| 484 | 20230703 | 110100 | 1297755900 | 17560 | 17560 | 17560 | 17560 | 251 |
| 485 | 20230703 | 110000 | 1293348340 | 17580 | 17580 | 17580 | 17580 | 11 |
| 486 | 20230703 | 105900 | 1293154960 | 17580 | 17580 | 17580 | 17580 | 166 |
| 487 | 20230703 | 105800 | 1290236680 | 17580 | 17560 | 17580 | 17560 | 72 |
| 488 | 20230703 | 105700 | 1288971620 | 17560 | 17560 | 17560 | 17560 | 476 |
| 489 | 20230703 | 105600 | 1280613060 | 17560 | 17550 | 17560 | 17550 | 44 |
| 490 | 20230703 | 105500 | 1279840610 | 17550 | 17550 | 17550 | 17550 | 31 |
| 491 | 20230703 | 105400 | 1279296560 | 17550 | 17550 | 17550 | 17550 | 103 |
| 492 | 20230703 | 105300 | 1277488910 | 17500 | 17500 | 17510 | 17500 | 710 |
| 493 | 20230703 | 105200 | 1265062910 | 17530 | 17510 | 17530 | 17510 | 268 |
| 494 | 20230703 | 105100 | 1260370210 | 17490 | 17500 | 17500 | 17490 | 632 |
| 495 | 20230703 | 105000 | 1249312130 | 17500 | 17500 | 17500 | 17500 | 38 |
| 496 | 20230703 | 104900 | 1248647130 | 17500 | 17510 | 17510 | 17500 | 387 |
| 497 | 20230703 | 104800 | 1241874620 | 17510 | 17510 | 17510 | 17500 | 181 |
| 498 | 20230703 | 104700 | 1238705320 | 17490 | 17480 | 17490 | 17480 | 5 |
| 499 | 20230703 | 104600 | 1238617880 | 17480 | 17470 | 17480 | 17470 | 1573 |
| 500 | 20230703 | 104500 | 1211134470 | 17470 | 17480 | 17480 | 17470 | 224 |
| 501 | 20230703 | 104400 | 1207221180 | 17500 | 17500 | 17510 | 17500 | 3348 |
| 502 | 20230703 | 104300 | 1148631150 | 17460 | 17550 | 17550 | 17460 | 2541 |
| 503 | 20230703 | 104200 | 1104143140 | 17560 | 17560 | 17560 | 17560 | 427 |
| 504 | 20230703 | 104100 | 1096645020 | 17560 | 17600 | 17600 | 17560 | 545 |
| 505 | 20230703 | 104000 | 1087071110 | 17600 | 17690 | 17690 | 17600 | 1407 |
| 506 | 20230703 | 103900 | 1062275620 | 17690 | 17690 | 17690 | 17690 | 2 |
| 507 | 20230703 | 103800 | 1062240240 | 17650 | 17650 | 17650 | 17650 | 1 |
| 508 | 20230703 | 103700 | 1062222590 | 17650 | 17650 | 17650 | 17650 | 23 |
| 509 | 20230703 | 103600 | 1061816640 | 17650 | 17680 | 17680 | 17650 | 142 |
| 510 | 20230703 | 103500 | 1059306110 | 17680 | 17660 | 17680 | 17650 | 15 |
| 511 | 20230703 | 103400 | 1059041060 | 17650 | 17650 | 17650 | 17650 | 0 |
| 512 | 20230703 | 103300 | 1059041060 | 17650 | 17680 | 17680 | 17650 | 87 |
| 513 | 20230703 | 103200 | 1057505480 | 17650 | 17650 | 17650 | 17650 | 101 |
| 514 | 20230703 | 103100 | 1055722830 | 17650 | 17650 | 17650 | 17650 | 13 |
| 515 | 20230703 | 103000 | 1055493380 | 17650 | 17660 | 17660 | 17650 | 79 |
| 516 | 20230703 | 102900 | 1054098710 | 17650 | 17650 | 17650 | 17650 | 29 |
| 517 | 20230703 | 102800 | 1053586860 | 17650 | 17650 | 17650 | 17650 | 168 |
| 518 | 20230703 | 102700 | 1050621660 | 17650 | 17660 | 17660 | 17650 | 57 |
| 519 | 20230703 | 102600 | 1049615390 | 17660 | 17660 | 17660 | 17660 | 0 |
| 520 | 20230703 | 102500 | 1049615390 | 17660 | 17660 | 17660 | 17660 | 75 |
| 521 | 20230703 | 102400 | 1048290890 | 17660 | 17690 | 17690 | 17660 | 596 |
| 522 | 20230703 | 102300 | 1037760610 | 17690 | 17680 | 17690 | 17680 | 374 |
| 523 | 20230703 | 102200 | 1031148080 | 17680 | 17680 | 17680 | 17680 | 133 |
| 524 | 20230703 | 102100 | 1028796640 | 17680 | 17690 | 17720 | 17680 | 77 |
| 525 | 20230703 | 102000 | 1027435020 | 17700 | 17700 | 17700 | 17700 | 0 |
| 526 | 20230703 | 101900 | 1027435020 | 17700 | 17740 | 17740 | 17700 | 552 |
| 527 | 20230703 | 101800 | 1017656590 | 17770 | 17770 | 17770 | 17770 | 50 |
| 528 | 20230703 | 101700 | 1016768090 | 17780 | 17780 | 17780 | 17780 | 10 |
| 529 | 20230703 | 101600 | 1016590290 | 17790 | 17790 | 17790 | 17790 | 0 |
| 530 | 20230703 | 101500 | 1016590290 | 17790 | 17790 | 17790 | 17790 | 57 |
| 531 | 20230703 | 101400 | 1015576260 | 17790 | 17790 | 17800 | 17700 | 752 |
| 532 | 20230703 | 101300 | 1002217260 | 17780 | 17790 | 17790 | 17780 | 192 |
| 533 | 20230703 | 101200 | 998801880 | 17780 | 17780 | 17780 | 17780 | 81 |
| 534 | 20230703 | 101100 | 997361700 | 17780 | 17780 | 17780 | 17780 | 51 |
| 535 | 20230703 | 101000 | 996454920 | 17780 | 17750 | 17780 | 17750 | 415 |
| 536 | 20230703 | 100900 | 989079220 | 17780 | 17740 | 17780 | 17740 | 763 |
| 537 | 20230703 | 100800 | 975526430 | 17740 | 17740 | 17740 | 17740 | 3 |
| 538 | 20230703 | 100700 | 975473210 | 17740 | 17740 | 17740 | 17740 | 85 |
| 539 | 20230703 | 100600 | 973965310 | 17740 | 17730 | 17740 | 17730 | 261 |
| 540 | 20230703 | 100500 | 969337770 | 17730 | 17730 | 17730 | 17730 | 31 |
| 541 | 20230703 | 100400 | 968788140 | 17730 | 17730 | 17730 | 17730 | 105 |
| 542 | 20230703 | 100300 | 966926490 | 17730 | 17730 | 17730 | 17730 | 0 |
| 543 | 20230703 | 100200 | 966926490 | 17730 | 17730 | 17730 | 17730 | 550 |
| 544 | 20230703 | 100100 | 957174990 | 17730 | 17730 | 17730 | 17720 | 162 |
| 545 | 20230703 | 100000 | 954303220 | 17730 | 17730 | 17730 | 17720 | 84 |
| 546 | 20230703 | 095900 | 952813910 | 17730 | 17750 | 17760 | 17730 | 221 |
| 547 | 20230703 | 095800 | 948891130 | 17740 | 17710 | 17740 | 17710 | 1125 |
| 548 | 20230703 | 095700 | 928946440 | 17710 | 17680 | 17710 | 17680 | 2 |
| 549 | 20230703 | 095600 | 928911050 | 17720 | 17710 | 17720 | 17660 | 202 |
| 550 | 20230703 | 095500 | 925333660 | 17720 | 17730 | 17730 | 17700 | 134 |
| 551 | 20230703 | 095400 | 922960030 | 17730 | 17750 | 17750 | 17730 | 439 |
| 552 | 20230703 | 095300 | 915172130 | 17740 | 17770 | 17770 | 17740 | 289 |
| 553 | 20230703 | 095200 | 910039470 | 17760 | 17740 | 17760 | 17740 | 884 |
| 554 | 20230703 | 095100 | 894355190 | 17760 | 17630 | 17760 | 17630 | 2246 |
| 555 | 20230703 | 095000 | 854581220 | 17630 | 17620 | 17630 | 17620 | 123 |
| 556 | 20230703 | 094900 | 852413950 | 17590 | 17590 | 17590 | 17590 | 275 |
| 557 | 20230703 | 094800 | 847576700 | 17560 | 17560 | 17560 | 17560 | 5 |
| 558 | 20230703 | 094700 | 847488900 | 17590 | 17570 | 17590 | 17560 | 130 |
| 559 | 20230703 | 094600 | 845205790 | 17590 | 17570 | 17590 | 17570 | 123 |
| 560 | 20230703 | 094500 | 843044600 | 17570 | 17590 | 17590 | 17560 | 57 |
| 561 | 20230703 | 094400 | 842042730 | 17590 | 17610 | 17610 | 17590 | 1165 |
| 562 | 20230703 | 094300 | 821533050 | 17610 | 17610 | 17620 | 17610 | 759 |
| 563 | 20230703 | 094200 | 808166910 | 17610 | 17620 | 17620 | 17610 | 175 |
| 564 | 20230703 | 094100 | 805085110 | 17620 | 17610 | 17620 | 17610 | 452 |
| 565 | 20230703 | 094000 | 797124540 | 17610 | 17640 | 17640 | 17610 | 1110 |
| 566 | 20230703 | 093900 | 777566760 | 17640 | 17620 | 17640 | 17620 | 487 |
| 567 | 20230703 | 093800 | 768976100 | 17640 | 17640 | 17640 | 17630 | 41 |
| 568 | 20230703 | 093700 | 768253060 | 17640 | 17690 | 17690 | 17630 | 136 |
| 569 | 20230703 | 093600 | 765854960 | 17680 | 17640 | 17680 | 17620 | 1087 |
| 570 | 20230703 | 093500 | 746663560 | 17680 | 17680 | 17680 | 17680 | 1 |
| 571 | 20230703 | 093400 | 746645880 | 17630 | 17630 | 17630 | 17630 | 130 |
| 572 | 20230703 | 093300 | 744353980 | 17630 | 17660 | 17660 | 17630 | 784 |
| 573 | 20230703 | 093200 | 730528420 | 17660 | 17690 | 17700 | 17660 | 25 |
| 574 | 20230703 | 093100 | 730086180 | 17690 | 17680 | 17700 | 17680 | 60 |
| 575 | 20230703 | 093000 | 729024790 | 17690 | 17690 | 17690 | 17690 | 173 |
| 576 | 20230703 | 092900 | 725964420 | 17690 | 17630 | 17690 | 17630 | 183 |
| 577 | 20230703 | 092800 | 722731950 | 17630 | 17660 | 17680 | 17630 | 678 |
| 578 | 20230703 | 092700 | 710757020 | 17620 | 17620 | 17620 | 17620 | 148 |
| 579 | 20230703 | 092600 | 708149260 | 17620 | 17620 | 17620 | 17610 | 130 |
| 580 | 20230703 | 092500 | 705858830 | 17620 | 17670 | 17670 | 17620 | 1471 |
| 581 | 20230703 | 092400 | 679892050 | 17650 | 17650 | 17650 | 17600 | 136 |
| 582 | 20230703 | 092300 | 677491900 | 17650 | 17680 | 17680 | 17630 | 121 |
| 583 | 20230703 | 092200 | 675354450 | 17680 | 17680 | 17680 | 17650 | 21 |
| 584 | 20230703 | 092100 | 674983350 | 17680 | 17680 | 17680 | 17670 | 668 |
| 585 | 20230703 | 092000 | 663173760 | 17680 | 17680 | 17680 | 17670 | 66 |
| 586 | 20230703 | 091900 | 662007210 | 17690 | 17580 | 17690 | 17580 | 478 |
| 587 | 20230703 | 091800 | 653580490 | 17580 | 17580 | 17580 | 17550 | 185 |
| 588 | 20230703 | 091700 | 650333190 | 17550 | 17580 | 17580 | 17550 | 249 |
| 589 | 20230703 | 091600 | 645960670 | 17550 | 17540 | 17550 | 17540 | 151 |
| 590 | 20230703 | 091500 | 643311560 | 17540 | 17580 | 17580 | 17520 | 500 |
| 591 | 20230703 | 091400 | 634539470 | 17580 | 17530 | 17600 | 17530 | 249 |
| 592 | 20230703 | 091300 | 630173970 | 17530 | 17650 | 17650 | 17530 | 823 |
| 593 | 20230703 | 091200 | 615706170 | 17640 | 17690 | 17690 | 17640 | 216 |
| 594 | 20230703 | 091100 | 611893080 | 17700 | 17660 | 17750 | 17660 | 5745 |
| 595 | 20230703 | 091000 | 510207840 | 17680 | 17510 | 17680 | 17460 | 2962 |
| 596 | 20230703 | 090900 | 458165120 | 17460 | 17460 | 17460 | 17460 | 682 |
| 597 | 20230703 | 090800 | 446257400 | 17460 | 17400 | 17500 | 17400 | 950 |
| 598 | 20230703 | 090700 | 429679700 | 17400 | 17410 | 17430 | 17360 | 2822 |
| 599 | 20230703 | 090600 | 380630340 | 17410 | 17420 | 17430 | 17390 | 2228 |
| 600 | 20230703 | 090500 | 341842020 | 17420 | 17510 | 17570 | 17350 | 4938 |
| 601 | 20230703 | 090400 | 255841790 | 17510 | 17610 | 17610 | 17510 | 839 |
| 602 | 20230703 | 090300 | 241112960 | 17620 | 17680 | 17680 | 17620 | 771 |
| 603 | 20230703 | 090200 | 227520610 | 17680 | 17700 | 17700 | 17670 | 2205 |
| 604 | 20230703 | 090100 | 188495470 | 17700 | 17500 | 17790 | 17430 | 3139 |
| 605 | 20230703 | 090000 | 133340860 | 17500 | 17520 | 17530 | 17420 | 7045 |