32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 190600 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 2693 |
| 3 | 20230706 | 190500 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 4 | 20230706 | 190400 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 5 | 20230706 | 190300 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 6 | 20230706 | 190200 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 7 | 20230706 | 190100 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 8 | 20230706 | 190000 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 9 | 20230706 | 185900 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 10 | 20230706 | 185800 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 11 | 20230706 | 185700 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 12 | 20230706 | 185600 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 13 | 20230706 | 185500 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 14 | 20230706 | 185400 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 15 | 20230706 | 185300 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 16 | 20230706 | 185200 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 17 | 20230706 | 185100 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 18 | 20230706 | 185000 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 19 | 20230706 | 184900 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 20 | 20230706 | 184800 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 21 | 20230706 | 184700 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 22 | 20230706 | 184600 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 23 | 20230706 | 184500 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 24 | 20230706 | 184400 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 25 | 20230706 | 184300 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 26 | 20230706 | 184200 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 27 | 20230706 | 184100 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 28 | 20230706 | 184000 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 29 | 20230706 | 183900 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 30 | 20230706 | 183800 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 31 | 20230706 | 183700 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 32 | 20230706 | 183600 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 2693 |
| 33 | 20230706 | 183500 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 34 | 20230706 | 183400 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 35 | 20230706 | 183300 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 36 | 20230706 | 183200 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 37 | 20230706 | 183100 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 38 | 20230706 | 183000 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 39 | 20230706 | 182900 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 40 | 20230706 | 182800 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 41 | 20230706 | 182700 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 42 | 20230706 | 182600 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 43 | 20230706 | 182500 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 44 | 20230706 | 182400 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 45 | 20230706 | 182300 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 46 | 20230706 | 182200 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 47 | 20230706 | 182100 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 48 | 20230706 | 182000 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 49 | 20230706 | 181900 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 50 | 20230706 | 181800 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 51 | 20230706 | 181700 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 52 | 20230706 | 181600 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 53 | 20230706 | 181500 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 54 | 20230706 | 181400 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 55 | 20230706 | 181300 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 56 | 20230706 | 181200 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 57 | 20230706 | 181100 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 58 | 20230706 | 181000 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 59 | 20230706 | 180900 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 60 | 20230706 | 180800 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 61 | 20230706 | 180700 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 62 | 20230706 | 180600 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 2693 |
| 63 | 20230706 | 180500 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 64 | 20230706 | 180400 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 65 | 20230706 | 180300 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 66 | 20230706 | 180200 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 67 | 20230706 | 180100 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 68 | 20230706 | 180000 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 69 | 20230706 | 175900 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 70 | 20230706 | 175800 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 71 | 20230706 | 175700 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 72 | 20230706 | 175600 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 73 | 20230706 | 175500 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 74 | 20230706 | 175400 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 75 | 20230706 | 175300 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 76 | 20230706 | 175200 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 77 | 20230706 | 175100 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 78 | 20230706 | 175000 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 79 | 20230706 | 174900 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 80 | 20230706 | 174800 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 81 | 20230706 | 174700 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 82 | 20230706 | 174600 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 83 | 20230706 | 174500 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 84 | 20230706 | 174400 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 85 | 20230706 | 174300 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 86 | 20230706 | 174200 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 87 | 20230706 | 174100 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 88 | 20230706 | 174000 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 89 | 20230706 | 173900 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 90 | 20230706 | 173800 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 91 | 20230706 | 173700 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 92 | 20230706 | 173600 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 2693 |
| 93 | 20230706 | 173500 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 94 | 20230706 | 173400 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 95 | 20230706 | 173300 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 96 | 20230706 | 173200 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 97 | 20230706 | 173100 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 98 | 20230706 | 173000 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 99 | 20230706 | 172900 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 100 | 20230706 | 172800 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 101 | 20230706 | 172700 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 102 | 20230706 | 172600 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 103 | 20230706 | 172500 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 104 | 20230706 | 172400 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 105 | 20230706 | 172300 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 106 | 20230706 | 172200 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 107 | 20230706 | 172100 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 108 | 20230706 | 172000 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 109 | 20230706 | 171900 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 110 | 20230706 | 171800 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 111 | 20230706 | 171700 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 112 | 20230706 | 171600 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 113 | 20230706 | 171500 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 114 | 20230706 | 171400 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 115 | 20230706 | 171300 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 116 | 20230706 | 171200 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 117 | 20230706 | 171100 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 118 | 20230706 | 171000 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 119 | 20230706 | 170900 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 120 | 20230706 | 170800 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 121 | 20230706 | 170700 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 122 | 20230706 | 170600 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 2693 |
| 123 | 20230706 | 170500 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 124 | 20230706 | 170400 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 125 | 20230706 | 170300 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 126 | 20230706 | 170200 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 127 | 20230706 | 170100 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 128 | 20230706 | 170000 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 129 | 20230706 | 165900 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 130 | 20230706 | 165800 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 131 | 20230706 | 165700 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 132 | 20230706 | 165600 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 133 | 20230706 | 165500 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 134 | 20230706 | 165400 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 135 | 20230706 | 165300 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 136 | 20230706 | 165200 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 137 | 20230706 | 165100 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 138 | 20230706 | 165000 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 139 | 20230706 | 164900 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 140 | 20230706 | 164800 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 141 | 20230706 | 164700 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 142 | 20230706 | 164600 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 143 | 20230706 | 164500 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 144 | 20230706 | 164400 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 145 | 20230706 | 164300 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 146 | 20230706 | 164200 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 147 | 20230706 | 164100 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 148 | 20230706 | 164000 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 149 | 20230706 | 163900 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 150 | 20230706 | 163800 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 151 | 20230706 | 163700 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 152 | 20230706 | 163600 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 2693 |
| 153 | 20230706 | 163500 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 154 | 20230706 | 163400 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 155 | 20230706 | 163300 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 156 | 20230706 | 163200 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 157 | 20230706 | 163100 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 158 | 20230706 | 163000 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 159 | 20230706 | 162900 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 160 | 20230706 | 162800 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 161 | 20230706 | 162700 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 162 | 20230706 | 162600 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 163 | 20230706 | 162500 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 164 | 20230706 | 162400 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 165 | 20230706 | 162300 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 166 | 20230706 | 162200 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 167 | 20230706 | 162100 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 168 | 20230706 | 162000 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 169 | 20230706 | 161900 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 170 | 20230706 | 161800 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 171 | 20230706 | 161700 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 172 | 20230706 | 161600 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 173 | 20230706 | 161500 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 174 | 20230706 | 161400 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 175 | 20230706 | 161300 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 176 | 20230706 | 161200 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 177 | 20230706 | 161100 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 178 | 20230706 | 161000 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 179 | 20230706 | 160900 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 180 | 20230706 | 160800 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 181 | 20230706 | 160700 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 182 | 20230706 | 160600 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 2693 |
| 183 | 20230706 | 160500 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 184 | 20230706 | 160400 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 185 | 20230706 | 160300 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 186 | 20230706 | 160200 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 187 | 20230706 | 160100 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 188 | 20230706 | 160000 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 189 | 20230706 | 155900 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 190 | 20230706 | 155800 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 191 | 20230706 | 155700 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 192 | 20230706 | 155600 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 193 | 20230706 | 155500 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 194 | 20230706 | 155400 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 195 | 20230706 | 155300 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 196 | 20230706 | 155200 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 197 | 20230706 | 155100 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 198 | 20230706 | 155000 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 199 | 20230706 | 154900 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 200 | 20230706 | 154800 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 201 | 20230706 | 154700 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 202 | 20230706 | 154600 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 203 | 20230706 | 154500 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 204 | 20230706 | 154400 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 205 | 20230706 | 154300 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 206 | 20230706 | 154200 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 207 | 20230706 | 154100 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 208 | 20230706 | 154000 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 209 | 20230706 | 153900 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 210 | 20230706 | 153800 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 211 | 20230706 | 153700 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 212 | 20230706 | 153600 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 2693 |
| 213 | 20230706 | 153500 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 214 | 20230706 | 153400 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 215 | 20230706 | 153300 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 216 | 20230706 | 153200 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 217 | 20230706 | 153100 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 218 | 20230706 | 153000 | 5164661340 | 16700 | 16700 | 16700 | 16700 | 2693 |
| 219 | 20230706 | 152900 | 5119688240 | 16760 | 16760 | 16760 | 16760 | 0 |
| 220 | 20230706 | 152800 | 5119688240 | 16760 | 16760 | 16760 | 16760 | 0 |
| 221 | 20230706 | 152700 | 5119688240 | 16760 | 16760 | 16760 | 16760 | 0 |
| 222 | 20230706 | 152600 | 5119688240 | 16760 | 16760 | 16760 | 16760 | 0 |
| 223 | 20230706 | 152500 | 5119688240 | 16760 | 16760 | 16760 | 16760 | 0 |
| 224 | 20230706 | 152400 | 5119688240 | 16760 | 16760 | 16760 | 16760 | 0 |
| 225 | 20230706 | 152300 | 5119688240 | 16760 | 16760 | 16760 | 16760 | 0 |
| 226 | 20230706 | 152200 | 5119688240 | 16760 | 16760 | 16760 | 16760 | 0 |
| 227 | 20230706 | 152100 | 5119688240 | 16760 | 16760 | 16760 | 16760 | 0 |
| 228 | 20230706 | 152000 | 5119688240 | 16760 | 16760 | 16760 | 16760 | 0 |
| 229 | 20230706 | 151900 | 5119688240 | 16760 | 16760 | 16770 | 16760 | 758 |
| 230 | 20230706 | 151800 | 5106979000 | 16680 | 16700 | 16710 | 16680 | 2062 |
| 231 | 20230706 | 151700 | 5072549990 | 16780 | 16730 | 16780 | 16720 | 984 |
| 232 | 20230706 | 151600 | 5056080820 | 16730 | 16780 | 16780 | 16730 | 1014 |
| 233 | 20230706 | 151500 | 5039109620 | 16790 | 16780 | 16800 | 16780 | 496 |
| 234 | 20230706 | 151400 | 5030780470 | 16790 | 16790 | 16800 | 16790 | 167 |
| 235 | 20230706 | 151300 | 5027976530 | 16800 | 16810 | 16810 | 16800 | 488 |
| 236 | 20230706 | 151200 | 5019775380 | 16820 | 16840 | 16840 | 16820 | 153 |
| 237 | 20230706 | 151100 | 5017201860 | 16800 | 16810 | 16810 | 16800 | 558 |
| 238 | 20230706 | 151000 | 5007825850 | 16810 | 16850 | 16850 | 16810 | 513 |
| 239 | 20230706 | 150900 | 4999183970 | 16860 | 16860 | 16860 | 16860 | 238 |
| 240 | 20230706 | 150800 | 4995171290 | 16860 | 16860 | 16860 | 16860 | 92 |
| 241 | 20230706 | 150700 | 4993620170 | 16860 | 16870 | 16870 | 16850 | 54 |
| 242 | 20230706 | 150600 | 4992709530 | 16870 | 16880 | 16880 | 16870 | 39 |
| 243 | 20230706 | 150500 | 4992051300 | 16880 | 16870 | 16880 | 16870 | 535 |
| 244 | 20230706 | 150400 | 4983020510 | 16870 | 16860 | 16870 | 16850 | 459 |
| 245 | 20230706 | 150300 | 4975282340 | 16860 | 16860 | 16870 | 16860 | 473 |
| 246 | 20230706 | 150200 | 4967307540 | 16870 | 16840 | 16870 | 16830 | 1092 |
| 247 | 20230706 | 150100 | 4948915940 | 16830 | 16810 | 16830 | 16810 | 399 |
| 248 | 20230706 | 150000 | 4942202850 | 16810 | 16800 | 16810 | 16800 | 231 |
| 249 | 20230706 | 145900 | 4938321640 | 16800 | 16800 | 16810 | 16800 | 175 |
| 250 | 20230706 | 145800 | 4935381040 | 16810 | 16810 | 16810 | 16810 | 1 |
| 251 | 20230706 | 145700 | 4935364230 | 16800 | 16820 | 16820 | 16800 | 17 |
| 252 | 20230706 | 145600 | 4935078610 | 16820 | 16790 | 16820 | 16790 | 277 |
| 253 | 20230706 | 145500 | 4930425430 | 16780 | 16780 | 16780 | 16780 | 153 |
| 254 | 20230706 | 145400 | 4927858090 | 16780 | 16780 | 16780 | 16780 | 0 |
| 255 | 20230706 | 145300 | 4927858090 | 16780 | 16710 | 16780 | 16710 | 370 |
| 256 | 20230706 | 145200 | 4921670930 | 16670 | 16670 | 16670 | 16670 | 4 |
| 257 | 20230706 | 145100 | 4921604250 | 16670 | 16680 | 16720 | 16670 | 378 |
| 258 | 20230706 | 145000 | 4915301360 | 16730 | 16770 | 16780 | 16730 | 201 |
| 259 | 20230706 | 144900 | 4911938540 | 16730 | 16670 | 16730 | 16670 | 223 |
| 260 | 20230706 | 144800 | 4908219390 | 16730 | 16680 | 16730 | 16670 | 7 |
| 261 | 20230706 | 144700 | 4908102580 | 16670 | 16670 | 16670 | 16660 | 577 |
| 262 | 20230706 | 144600 | 4898484190 | 16660 | 16690 | 16690 | 16660 | 367 |
| 263 | 20230706 | 144500 | 4892365690 | 16690 | 16730 | 16730 | 16690 | 2065 |
| 264 | 20230706 | 144400 | 4857863250 | 16730 | 16740 | 16740 | 16730 | 444 |
| 265 | 20230706 | 144300 | 4850434800 | 16740 | 16740 | 16740 | 16740 | 59 |
| 266 | 20230706 | 144200 | 4849447140 | 16740 | 16740 | 16800 | 16740 | 276 |
| 267 | 20230706 | 144100 | 4844823360 | 16740 | 16810 | 16820 | 16730 | 32 |
| 268 | 20230706 | 144000 | 4844285590 | 16730 | 16820 | 16820 | 16730 | 61 |
| 269 | 20230706 | 143900 | 4843264970 | 16730 | 16730 | 16730 | 16730 | 187 |
| 270 | 20230706 | 143800 | 4840136460 | 16730 | 16740 | 16840 | 16730 | 23 |
| 271 | 20230706 | 143700 | 4839751360 | 16730 | 16720 | 16800 | 16720 | 47 |
| 272 | 20230706 | 143600 | 4838964900 | 16720 | 16730 | 16730 | 16720 | 626 |
| 273 | 20230706 | 143500 | 4828495650 | 16730 | 16740 | 16740 | 16730 | 213 |
| 274 | 20230706 | 143400 | 4824931000 | 16740 | 16760 | 16760 | 16740 | 598 |
| 275 | 20230706 | 143300 | 4814915610 | 16760 | 16790 | 16790 | 16760 | 56 |
| 276 | 20230706 | 143200 | 4813977000 | 16760 | 16780 | 16790 | 16760 | 2312 |
| 277 | 20230706 | 143100 | 4775198030 | 16790 | 16790 | 16820 | 16790 | 502 |
| 278 | 20230706 | 143000 | 4766768790 | 16860 | 16810 | 16860 | 16810 | 126 |
| 279 | 20230706 | 142900 | 4764648750 | 16820 | 16810 | 16820 | 16810 | 4 |
| 280 | 20230706 | 142800 | 4764581490 | 16810 | 16790 | 16810 | 16790 | 139 |
| 281 | 20230706 | 142700 | 4762246920 | 16790 | 16800 | 16800 | 16790 | 505 |
| 282 | 20230706 | 142600 | 4753766910 | 16790 | 16790 | 16790 | 16790 | 0 |
| 283 | 20230706 | 142500 | 4753766910 | 16790 | 16790 | 16790 | 16790 | 81 |
| 284 | 20230706 | 142400 | 4752406920 | 16800 | 16810 | 16810 | 16800 | 317 |
| 285 | 20230706 | 142300 | 4747081220 | 16860 | 16860 | 16860 | 16860 | 20 |
| 286 | 20230706 | 142200 | 4746744020 | 16860 | 16860 | 16860 | 16860 | 2 |
| 287 | 20230706 | 142100 | 4746710300 | 16860 | 16860 | 16860 | 16860 | 6 |
| 288 | 20230706 | 142000 | 4746609140 | 16860 | 16860 | 16860 | 16860 | 1 |
| 289 | 20230706 | 141900 | 4746592280 | 16860 | 16860 | 16860 | 16860 | 11 |
| 290 | 20230706 | 141800 | 4746406820 | 16870 | 16870 | 16870 | 16870 | 0 |
| 291 | 20230706 | 141700 | 4746406820 | 16870 | 16810 | 16870 | 16800 | 163 |
| 292 | 20230706 | 141600 | 4743668250 | 16810 | 16870 | 16870 | 16810 | 66 |
| 293 | 20230706 | 141500 | 4742555430 | 16870 | 16810 | 16870 | 16810 | 231 |
| 294 | 20230706 | 141400 | 4738664010 | 16810 | 16840 | 16840 | 16810 | 139 |
| 295 | 20230706 | 141300 | 4736325710 | 16820 | 16820 | 16820 | 16820 | 1 |
| 296 | 20230706 | 141200 | 4736308890 | 16800 | 16800 | 16800 | 16800 | 88 |
| 297 | 20230706 | 141100 | 4734830490 | 16810 | 16800 | 16810 | 16800 | 30 |
| 298 | 20230706 | 141000 | 4734326400 | 16800 | 16800 | 16800 | 16800 | 30 |
| 299 | 20230706 | 140900 | 4733822400 | 16790 | 16800 | 16800 | 16790 | 358 |
| 300 | 20230706 | 140800 | 4727810380 | 16800 | 16840 | 16840 | 16800 | 5 |
| 301 | 20230706 | 140700 | 4727726220 | 16840 | 16890 | 16890 | 16840 | 157 |
| 302 | 20230706 | 140600 | 4725080330 | 16880 | 16840 | 16880 | 16840 | 52 |
| 303 | 20230706 | 140500 | 4724202650 | 16800 | 16800 | 16800 | 16800 | 31 |
| 304 | 20230706 | 140400 | 4723681850 | 16780 | 16840 | 16840 | 16780 | 8 |
| 305 | 20230706 | 140300 | 4723547310 | 16840 | 16780 | 16840 | 16750 | 716 |
| 306 | 20230706 | 140200 | 4711545460 | 16780 | 16780 | 16780 | 16780 | 10 |
| 307 | 20230706 | 140100 | 4711377660 | 16770 | 16780 | 16840 | 16770 | 486 |
| 308 | 20230706 | 140000 | 4703224700 | 16780 | 16840 | 16840 | 16780 | 735 |
| 309 | 20230706 | 135900 | 4690887910 | 16800 | 16800 | 16800 | 16800 | 1 |
| 310 | 20230706 | 135800 | 4690871110 | 16790 | 16800 | 16800 | 16790 | 352 |
| 311 | 20230706 | 135700 | 4684960400 | 16800 | 16810 | 16810 | 16800 | 703 |
| 312 | 20230706 | 135600 | 4673148940 | 16800 | 16810 | 16840 | 16800 | 103 |
| 313 | 20230706 | 135500 | 4671418490 | 16800 | 16800 | 16800 | 16800 | 287 |
| 314 | 20230706 | 135400 | 4666596890 | 16800 | 16840 | 16840 | 16800 | 1649 |
| 315 | 20230706 | 135300 | 4638868060 | 16870 | 16840 | 16870 | 16830 | 770 |
| 316 | 20230706 | 135200 | 4625902300 | 16840 | 16870 | 16870 | 16840 | 326 |
| 317 | 20230706 | 135100 | 4620408310 | 16870 | 16930 | 16930 | 16840 | 2450 |
| 318 | 20230706 | 135000 | 4579111360 | 16930 | 16960 | 16960 | 16930 | 100 |
| 319 | 20230706 | 134900 | 4577418330 | 16880 | 16930 | 16930 | 16880 | 707 |
| 320 | 20230706 | 134800 | 4565478430 | 16980 | 16970 | 16980 | 16910 | 58 |
| 321 | 20230706 | 134700 | 4564494060 | 16980 | 16930 | 16980 | 16930 | 71 |
| 322 | 20230706 | 134600 | 4563289020 | 16890 | 16880 | 16890 | 16880 | 52 |
| 323 | 20230706 | 134500 | 4562410960 | 16870 | 16860 | 16870 | 16860 | 41 |
| 324 | 20230706 | 134400 | 4561719670 | 16860 | 16860 | 16860 | 16850 | 493 |
| 325 | 20230706 | 134300 | 4553410580 | 16850 | 16850 | 16850 | 16850 | 61 |
| 326 | 20230706 | 134200 | 4552382730 | 16850 | 16890 | 16890 | 16850 | 647 |
| 327 | 20230706 | 134100 | 4541480150 | 16890 | 16860 | 16890 | 16850 | 422 |
| 328 | 20230706 | 134000 | 4534365360 | 16870 | 16880 | 16880 | 16870 | 90 |
| 329 | 20230706 | 133900 | 4532846860 | 16900 | 16880 | 16900 | 16850 | 651 |
| 330 | 20230706 | 133800 | 4521869720 | 16900 | 16950 | 17010 | 16900 | 1335 |
| 331 | 20230706 | 133700 | 4499278970 | 17010 | 17020 | 17020 | 17010 | 34 |
| 332 | 20230706 | 133600 | 4498700300 | 17020 | 16990 | 17020 | 16990 | 22 |
| 333 | 20230706 | 133500 | 4498326490 | 16950 | 17040 | 17040 | 16950 | 1659 |
| 334 | 20230706 | 133400 | 4470190260 | 17040 | 17000 | 17040 | 16990 | 394 |
| 335 | 20230706 | 133300 | 4463488770 | 16980 | 17050 | 17050 | 16980 | 361 |
| 336 | 20230706 | 133200 | 4457353380 | 17060 | 17070 | 17070 | 16990 | 210 |
| 337 | 20230706 | 133100 | 4453769520 | 17070 | 17030 | 17090 | 17030 | 333 |
| 338 | 20230706 | 133000 | 4448091760 | 17010 | 16950 | 17010 | 16930 | 985 |
| 339 | 20230706 | 132900 | 4431357870 | 16950 | 16950 | 16950 | 16950 | 119 |
| 340 | 20230706 | 132800 | 4429340820 | 16920 | 16920 | 16920 | 16920 | 168 |
| 341 | 20230706 | 132700 | 4426498260 | 16920 | 16930 | 16930 | 16920 | 56 |
| 342 | 20230706 | 132600 | 4425550310 | 16920 | 16880 | 16930 | 16880 | 31 |
| 343 | 20230706 | 132500 | 4425026170 | 16890 | 16970 | 16970 | 16890 | 479 |
| 344 | 20230706 | 132400 | 4416933180 | 16970 | 16870 | 16970 | 16870 | 61 |
| 345 | 20230706 | 132300 | 4415903600 | 16870 | 16870 | 16870 | 16870 | 134 |
| 346 | 20230706 | 132200 | 4413643020 | 16970 | 16920 | 16970 | 16870 | 707 |
| 347 | 20230706 | 132100 | 4401701420 | 16920 | 16950 | 16950 | 16900 | 1743 |
| 348 | 20230706 | 132000 | 4372210420 | 16950 | 16990 | 16990 | 16950 | 823 |
| 349 | 20230706 | 131900 | 4358244450 | 16990 | 16990 | 16990 | 16980 | 199 |
| 350 | 20230706 | 131800 | 4354864500 | 16990 | 16990 | 16990 | 16990 | 18 |
| 351 | 20230706 | 131700 | 4354558680 | 17010 | 17030 | 17030 | 17010 | 6 |
| 352 | 20230706 | 131600 | 4354456600 | 16910 | 17050 | 17100 | 16910 | 1791 |
| 353 | 20230706 | 131500 | 4324062660 | 17050 | 17000 | 17050 | 17000 | 323 |
| 354 | 20230706 | 131400 | 4318565580 | 17010 | 16920 | 17020 | 16910 | 535 |
| 355 | 20230706 | 131300 | 4309471820 | 17030 | 16980 | 17030 | 16920 | 1095 |
| 356 | 20230706 | 131200 | 4290918950 | 16980 | 16950 | 16990 | 16920 | 958 |
| 357 | 20230706 | 131100 | 4274682610 | 16960 | 17080 | 17130 | 16950 | 3167 |
| 358 | 20230706 | 131000 | 4220775600 | 17150 | 17070 | 17220 | 17030 | 1298 |
| 359 | 20230706 | 130900 | 4198570310 | 17060 | 17190 | 17190 | 17010 | 1067 |
| 360 | 20230706 | 130800 | 4180348700 | 17130 | 17300 | 17300 | 17130 | 3742 |
| 361 | 20230706 | 130700 | 4116075260 | 17210 | 17210 | 17310 | 17190 | 4095 |
| 362 | 20230706 | 130600 | 4045425290 | 17250 | 17000 | 17400 | 17000 | 15981 |
| 363 | 20230706 | 130500 | 3770315690 | 17000 | 16950 | 17000 | 16950 | 457 |
| 364 | 20230706 | 130400 | 3762563580 | 16940 | 16970 | 16970 | 16940 | 75 |
| 365 | 20230706 | 130300 | 3761293020 | 16960 | 16990 | 16990 | 16930 | 986 |
| 366 | 20230706 | 130200 | 3744583140 | 17000 | 17020 | 17030 | 16970 | 409 |
| 367 | 20230706 | 130100 | 3737629730 | 17020 | 17040 | 17080 | 17020 | 185 |
| 368 | 20230706 | 130000 | 3734472910 | 16930 | 16950 | 17050 | 16930 | 278 |
| 369 | 20230706 | 125900 | 3729751320 | 16940 | 17060 | 17070 | 16930 | 626 |
| 370 | 20230706 | 125800 | 3719125090 | 17070 | 16990 | 17080 | 16900 | 862 |
| 371 | 20230706 | 125700 | 3704487260 | 16990 | 16990 | 17000 | 16990 | 201 |
| 372 | 20230706 | 125600 | 3701071970 | 17110 | 17090 | 17130 | 17000 | 3618 |
| 373 | 20230706 | 125500 | 3639199490 | 17100 | 16900 | 17130 | 16890 | 4257 |
| 374 | 20230706 | 125400 | 3566838220 | 16900 | 16910 | 16910 | 16900 | 277 |
| 375 | 20230706 | 125300 | 3562156910 | 16900 | 16900 | 16950 | 16900 | 1256 |
| 376 | 20230706 | 125200 | 3540898760 | 16900 | 16840 | 16900 | 16840 | 552 |
| 377 | 20230706 | 125100 | 3531571530 | 16830 | 16830 | 16830 | 16830 | 111 |
| 378 | 20230706 | 125000 | 3529703400 | 16820 | 16820 | 16830 | 16820 | 288 |
| 379 | 20230706 | 124900 | 3524859140 | 16820 | 16800 | 16830 | 16800 | 480 |
| 380 | 20230706 | 124800 | 3516785550 | 16820 | 16760 | 16820 | 16740 | 609 |
| 381 | 20230706 | 124700 | 3506577290 | 16760 | 16740 | 16760 | 16730 | 496 |
| 382 | 20230706 | 124600 | 3498272270 | 16740 | 16740 | 16740 | 16740 | 223 |
| 383 | 20230706 | 124500 | 3494539250 | 16760 | 16730 | 16760 | 16710 | 1190 |
| 384 | 20230706 | 124400 | 3474637140 | 16750 | 16760 | 16760 | 16730 | 1233 |
| 385 | 20230706 | 124300 | 3453985950 | 16760 | 16760 | 16780 | 16760 | 1119 |
| 386 | 20230706 | 124200 | 3435229650 | 16760 | 16770 | 16790 | 16760 | 459 |
| 387 | 20230706 | 124100 | 3427535330 | 16780 | 16820 | 16820 | 16780 | 34 |
| 388 | 20230706 | 124000 | 3426963810 | 16820 | 16800 | 16820 | 16770 | 221 |
| 389 | 20230706 | 123900 | 3423256140 | 16780 | 16780 | 16780 | 16770 | 197 |
| 390 | 20230706 | 123800 | 3419950920 | 16800 | 16870 | 16870 | 16780 | 2520 |
| 391 | 20230706 | 123700 | 3377549150 | 16870 | 16930 | 16930 | 16860 | 266 |
| 392 | 20230706 | 123600 | 3373062600 | 16940 | 16950 | 16950 | 16850 | 3126 |
| 393 | 20230706 | 123500 | 3320247190 | 16950 | 16870 | 17000 | 16870 | 1590 |
| 394 | 20230706 | 123400 | 3293300580 | 16940 | 16880 | 16940 | 16840 | 972 |
| 395 | 20230706 | 123300 | 3276898980 | 16870 | 16970 | 16970 | 16870 | 1645 |
| 396 | 20230706 | 123200 | 3249072670 | 16970 | 16880 | 17070 | 16880 | 9267 |
| 397 | 20230706 | 123100 | 3091574840 | 16880 | 16700 | 16880 | 16700 | 3211 |
| 398 | 20230706 | 123000 | 3037537400 | 16660 | 16770 | 16810 | 16660 | 812 |
| 399 | 20230706 | 122900 | 3023959330 | 16810 | 16650 | 16850 | 16630 | 6061 |
| 400 | 20230706 | 122800 | 2922584380 | 16650 | 16630 | 16650 | 16630 | 727 |
| 401 | 20230706 | 122700 | 2910489470 | 16630 | 16630 | 16630 | 16630 | 100 |
| 402 | 20230706 | 122600 | 2908826470 | 16600 | 16600 | 16600 | 16600 | 1 |
| 403 | 20230706 | 122500 | 2908809870 | 16580 | 16580 | 16630 | 16580 | 2114 |
| 404 | 20230706 | 122400 | 2873730170 | 16580 | 16580 | 16580 | 16580 | 395 |
| 405 | 20230706 | 122300 | 2867181070 | 16570 | 16580 | 16590 | 16570 | 195 |
| 406 | 20230706 | 122200 | 2863947770 | 16590 | 16620 | 16620 | 16590 | 1136 |
| 407 | 20230706 | 122100 | 2845093740 | 16630 | 16630 | 16630 | 16630 | 0 |
| 408 | 20230706 | 122000 | 2845093740 | 16630 | 16630 | 16630 | 16630 | 17 |
| 409 | 20230706 | 121900 | 2844811030 | 16630 | 16610 | 16650 | 16610 | 127 |
| 410 | 20230706 | 121800 | 2842700040 | 16610 | 16610 | 16610 | 16610 | 5 |
| 411 | 20230706 | 121700 | 2842616990 | 16610 | 16610 | 16610 | 16610 | 234 |
| 412 | 20230706 | 121600 | 2838730250 | 16610 | 16610 | 16610 | 16610 | 3 |
| 413 | 20230706 | 121500 | 2838680420 | 16610 | 16600 | 16650 | 16600 | 238 |
| 414 | 20230706 | 121400 | 2834727070 | 16600 | 16590 | 16600 | 16590 | 298 |
| 415 | 20230706 | 121300 | 2829783230 | 16590 | 16560 | 16590 | 16560 | 52 |
| 416 | 20230706 | 121200 | 2828922050 | 16590 | 16550 | 16590 | 16550 | 49 |
| 417 | 20230706 | 121100 | 2828111060 | 16590 | 16550 | 16590 | 16550 | 232 |
| 418 | 20230706 | 121000 | 2824271380 | 16550 | 16560 | 16560 | 16550 | 149 |
| 419 | 20230706 | 120900 | 2821805410 | 16550 | 16550 | 16550 | 16550 | 171 |
| 420 | 20230706 | 120800 | 2818975360 | 16550 | 16590 | 16590 | 16550 | 406 |
| 421 | 20230706 | 120700 | 2812254610 | 16590 | 16550 | 16590 | 16550 | 542 |
| 422 | 20230706 | 120600 | 2803270680 | 16570 | 16570 | 16570 | 16560 | 38 |
| 423 | 20230706 | 120500 | 2802641030 | 16570 | 16570 | 16570 | 16570 | 1 |
| 424 | 20230706 | 120400 | 2802624460 | 16520 | 16520 | 16520 | 16520 | 0 |
| 425 | 20230706 | 120300 | 2802624460 | 16520 | 16530 | 16530 | 16520 | 88 |
| 426 | 20230706 | 120200 | 2801170090 | 16520 | 16510 | 16520 | 16510 | 183 |
| 427 | 20230706 | 120100 | 2798148640 | 16510 | 16540 | 16540 | 16510 | 1276 |
| 428 | 20230706 | 120000 | 2777066440 | 16540 | 16550 | 16550 | 16540 | 515 |
| 429 | 20230706 | 115900 | 2768544380 | 16560 | 16570 | 16570 | 16560 | 243 |
| 430 | 20230706 | 115800 | 2764520290 | 16560 | 16570 | 16570 | 16560 | 55 |
| 431 | 20230706 | 115700 | 2763609480 | 16560 | 16580 | 16580 | 16560 | 769 |
| 432 | 20230706 | 115600 | 2750866210 | 16580 | 16590 | 16590 | 16580 | 308 |
| 433 | 20230706 | 115500 | 2745756550 | 16590 | 16600 | 16600 | 16590 | 832 |
| 434 | 20230706 | 115400 | 2731946280 | 16600 | 16610 | 16610 | 16600 | 506 |
| 435 | 20230706 | 115300 | 2723546670 | 16600 | 16600 | 16600 | 16600 | 121 |
| 436 | 20230706 | 115200 | 2721538070 | 16600 | 16600 | 16600 | 16600 | 238 |
| 437 | 20230706 | 115100 | 2717587270 | 16590 | 16590 | 16590 | 16590 | 82 |
| 438 | 20230706 | 115000 | 2716226890 | 16580 | 16580 | 16580 | 16580 | 0 |
| 439 | 20230706 | 114900 | 2716226890 | 16580 | 16590 | 16590 | 16580 | 364 |
| 440 | 20230706 | 114800 | 2710189420 | 16590 | 16580 | 16590 | 16580 | 136 |
| 441 | 20230706 | 114700 | 2707934530 | 16590 | 16590 | 16590 | 16590 | 33 |
| 442 | 20230706 | 114600 | 2707387060 | 16590 | 16590 | 16600 | 16590 | 250 |
| 443 | 20230706 | 114500 | 2703239460 | 16600 | 16590 | 16600 | 16590 | 169 |
| 444 | 20230706 | 114400 | 2700434560 | 16590 | 16600 | 16600 | 16590 | 18 |
| 445 | 20230706 | 114300 | 2700135920 | 16590 | 16600 | 16600 | 16590 | 92 |
| 446 | 20230706 | 114200 | 2698608740 | 16600 | 16600 | 16600 | 16590 | 209 |
| 447 | 20230706 | 114100 | 2695140980 | 16600 | 16590 | 16600 | 16590 | 17 |
| 448 | 20230706 | 114000 | 2694858800 | 16590 | 16600 | 16600 | 16590 | 82 |
| 449 | 20230706 | 113900 | 2693498070 | 16600 | 16620 | 16620 | 16600 | 2098 |
| 450 | 20230706 | 113800 | 2658660120 | 16620 | 16620 | 16620 | 16620 | 1 |
| 451 | 20230706 | 113700 | 2658643500 | 16620 | 16620 | 16620 | 16620 | 182 |
| 452 | 20230706 | 113600 | 2655618660 | 16620 | 16630 | 16630 | 16620 | 39 |
| 453 | 20230706 | 113500 | 2654970200 | 16630 | 16630 | 16630 | 16630 | 64 |
| 454 | 20230706 | 113400 | 2653905880 | 16640 | 16650 | 16650 | 16640 | 2870 |
| 455 | 20230706 | 113300 | 2606146540 | 16650 | 16650 | 16650 | 16650 | 316 |
| 456 | 20230706 | 113200 | 2600885140 | 16650 | 16650 | 16650 | 16650 | 1261 |
| 457 | 20230706 | 113100 | 2579889490 | 16650 | 16660 | 16660 | 16650 | 397 |
| 458 | 20230706 | 113000 | 2573277870 | 16660 | 16660 | 16660 | 16660 | 304 |
| 459 | 20230706 | 112900 | 2568213230 | 16670 | 16670 | 16670 | 16660 | 268 |
| 460 | 20230706 | 112800 | 2563746000 | 16660 | 16670 | 16670 | 16660 | 249 |
| 461 | 20230706 | 112700 | 2559597630 | 16700 | 16700 | 16700 | 16700 | 20 |
| 462 | 20230706 | 112600 | 2559263630 | 16700 | 16690 | 16700 | 16660 | 945 |
| 463 | 20230706 | 112500 | 2543503820 | 16700 | 16690 | 16700 | 16680 | 689 |
| 464 | 20230706 | 112400 | 2532004640 | 16690 | 16690 | 16690 | 16680 | 95 |
| 465 | 20230706 | 112300 | 2530419490 | 16690 | 16690 | 16690 | 16690 | 28 |
| 466 | 20230706 | 112200 | 2529952170 | 16690 | 16670 | 16690 | 16670 | 260 |
| 467 | 20230706 | 112100 | 2525615600 | 16670 | 16660 | 16670 | 16660 | 291 |
| 468 | 20230706 | 112000 | 2520764640 | 16660 | 16680 | 16680 | 16660 | 261 |
| 469 | 20230706 | 111900 | 2516413730 | 16690 | 16700 | 16700 | 16690 | 242 |
| 470 | 20230706 | 111800 | 2512373980 | 16700 | 16700 | 16700 | 16700 | 81 |
| 471 | 20230706 | 111700 | 2511021280 | 16690 | 16690 | 16690 | 16690 | 327 |
| 472 | 20230706 | 111600 | 2505563650 | 16690 | 16700 | 16700 | 16690 | 385 |
| 473 | 20230706 | 111500 | 2499137970 | 16690 | 16710 | 16710 | 16690 | 160 |
| 474 | 20230706 | 111400 | 2496465620 | 16710 | 16730 | 16730 | 16710 | 303 |
| 475 | 20230706 | 111300 | 2491398050 | 16730 | 16750 | 16750 | 16730 | 392 |
| 476 | 20230706 | 111200 | 2484836830 | 16750 | 16750 | 16750 | 16750 | 10 |
| 477 | 20230706 | 111100 | 2484669330 | 16750 | 16750 | 16750 | 16750 | 59 |
| 478 | 20230706 | 111000 | 2483681080 | 16750 | 16770 | 16770 | 16750 | 107 |
| 479 | 20230706 | 110900 | 2481887830 | 16780 | 16750 | 16780 | 16750 | 46 |
| 480 | 20230706 | 110800 | 2481117210 | 16740 | 16740 | 16750 | 16740 | 261 |
| 481 | 20230706 | 110700 | 2476748060 | 16740 | 16760 | 16760 | 16740 | 194 |
| 482 | 20230706 | 110600 | 2473498170 | 16760 | 16770 | 16770 | 16760 | 55 |
| 483 | 20230706 | 110500 | 2472575830 | 16770 | 16770 | 16770 | 16770 | 223 |
| 484 | 20230706 | 110400 | 2468836120 | 16780 | 16800 | 16800 | 16780 | 334 |
| 485 | 20230706 | 110300 | 2463229910 | 16790 | 16740 | 16800 | 16740 | 1534 |
| 486 | 20230706 | 110200 | 2437489290 | 16740 | 16750 | 16750 | 16740 | 307 |
| 487 | 20230706 | 110100 | 2432347250 | 16760 | 16740 | 16760 | 16740 | 466 |
| 488 | 20230706 | 110000 | 2424543640 | 16740 | 16720 | 16740 | 16720 | 324 |
| 489 | 20230706 | 105900 | 2419122320 | 16730 | 16730 | 16730 | 16730 | 43 |
| 490 | 20230706 | 105800 | 2418402930 | 16740 | 16740 | 16740 | 16740 | 2 |
| 491 | 20230706 | 105700 | 2418369450 | 16740 | 16740 | 16740 | 16740 | 3 |
| 492 | 20230706 | 105600 | 2418319230 | 16750 | 16750 | 16750 | 16750 | 27 |
| 493 | 20230706 | 105500 | 2417866980 | 16750 | 16710 | 16750 | 16710 | 167 |
| 494 | 20230706 | 105400 | 2415076130 | 16750 | 16730 | 16750 | 16730 | 284 |
| 495 | 20230706 | 105300 | 2410319900 | 16700 | 16690 | 16700 | 16690 | 3060 |
| 496 | 20230706 | 105200 | 2359247730 | 16690 | 16670 | 16690 | 16670 | 472 |
| 497 | 20230706 | 105100 | 2351375520 | 16670 | 16660 | 16670 | 16660 | 276 |
| 498 | 20230706 | 105000 | 2346774670 | 16660 | 16630 | 16660 | 16630 | 5 |
| 499 | 20230706 | 104900 | 2346691400 | 16620 | 16620 | 16670 | 16620 | 249 |
| 500 | 20230706 | 104800 | 2342551020 | 16620 | 16620 | 16620 | 16620 | 191 |
| 501 | 20230706 | 104700 | 2339376600 | 16620 | 16610 | 16620 | 16610 | 44 |
| 502 | 20230706 | 104600 | 2338645340 | 16610 | 16620 | 16620 | 16610 | 16 |
| 503 | 20230706 | 104500 | 2338379540 | 16590 | 16610 | 16610 | 16590 | 19 |
| 504 | 20230706 | 104400 | 2338064010 | 16590 | 16600 | 16600 | 16590 | 1144 |
| 505 | 20230706 | 104300 | 2319081280 | 16600 | 16630 | 16630 | 16600 | 426 |
| 506 | 20230706 | 104200 | 2312004760 | 16630 | 16630 | 16630 | 16630 | 264 |
| 507 | 20230706 | 104100 | 2307614440 | 16630 | 16630 | 16630 | 16630 | 17 |
| 508 | 20230706 | 104000 | 2307331730 | 16620 | 16650 | 16650 | 16620 | 72 |
| 509 | 20230706 | 103900 | 2306134990 | 16620 | 16650 | 16650 | 16620 | 35 |
| 510 | 20230706 | 103800 | 2305553260 | 16620 | 16620 | 16620 | 16620 | 139 |
| 511 | 20230706 | 103700 | 2303243080 | 16620 | 16620 | 16620 | 16610 | 262 |
| 512 | 20230706 | 103600 | 2298890650 | 16620 | 16620 | 16620 | 16610 | 281 |
| 513 | 20230706 | 103500 | 2294221860 | 16620 | 16630 | 16640 | 16620 | 723 |
| 514 | 20230706 | 103400 | 2282203310 | 16640 | 16690 | 16690 | 16640 | 2682 |
| 515 | 20230706 | 103300 | 2237516160 | 16690 | 16700 | 16700 | 16690 | 691 |
| 516 | 20230706 | 103200 | 2225980060 | 16700 | 16720 | 16720 | 16700 | 739 |
| 517 | 20230706 | 103100 | 2213635370 | 16730 | 16730 | 16730 | 16730 | 4 |
| 518 | 20230706 | 103000 | 2213568450 | 16730 | 16750 | 16750 | 16710 | 176 |
| 519 | 20230706 | 102900 | 2210627060 | 16750 | 16730 | 16760 | 16710 | 22 |
| 520 | 20230706 | 102800 | 2210258890 | 16730 | 16750 | 16750 | 16730 | 607 |
| 521 | 20230706 | 102700 | 2200102650 | 16760 | 16740 | 16760 | 16740 | 32 |
| 522 | 20230706 | 102600 | 2199566660 | 16730 | 16730 | 16730 | 16710 | 421 |
| 523 | 20230706 | 102500 | 2192526250 | 16730 | 16690 | 16730 | 16690 | 488 |
| 524 | 20230706 | 102400 | 2184380100 | 16700 | 16720 | 16720 | 16700 | 73 |
| 525 | 20230706 | 102300 | 2183160800 | 16730 | 16730 | 16730 | 16730 | 83 |
| 526 | 20230706 | 102200 | 2181772210 | 16680 | 16680 | 16680 | 16680 | 17 |
| 527 | 20230706 | 102100 | 2181488650 | 16680 | 16680 | 16680 | 16680 | 111 |
| 528 | 20230706 | 102000 | 2179637170 | 16680 | 16670 | 16680 | 16670 | 62 |
| 529 | 20230706 | 101900 | 2178603260 | 16680 | 16690 | 16690 | 16670 | 173 |
| 530 | 20230706 | 101800 | 2175718550 | 16680 | 16670 | 16690 | 16670 | 44 |
| 531 | 20230706 | 101700 | 2174985040 | 16690 | 16710 | 16710 | 16670 | 356 |
| 532 | 20230706 | 101600 | 2169039900 | 16710 | 16750 | 16750 | 16690 | 616 |
| 533 | 20230706 | 101500 | 2158742060 | 16760 | 16720 | 16760 | 16720 | 164 |
| 534 | 20230706 | 101400 | 2155995200 | 16720 | 16750 | 16750 | 16710 | 202 |
| 535 | 20230706 | 101300 | 2152612780 | 16750 | 16700 | 16750 | 16700 | 657 |
| 536 | 20230706 | 101200 | 2141626700 | 16700 | 16650 | 16700 | 16650 | 140 |
| 537 | 20230706 | 101100 | 2139293870 | 16650 | 16670 | 16670 | 16650 | 658 |
| 538 | 20230706 | 101000 | 2128331320 | 16670 | 16680 | 16680 | 16670 | 24 |
| 539 | 20230706 | 100900 | 2127931150 | 16670 | 16670 | 16670 | 16670 | 5 |
| 540 | 20230706 | 100800 | 2127847800 | 16650 | 16670 | 16700 | 16650 | 916 |
| 541 | 20230706 | 100700 | 2112573070 | 16670 | 16660 | 16670 | 16640 | 820 |
| 542 | 20230706 | 100600 | 2098918860 | 16680 | 16700 | 16700 | 16650 | 908 |
| 543 | 20230706 | 100500 | 2083798330 | 16720 | 16670 | 16720 | 16670 | 72 |
| 544 | 20230706 | 100400 | 2082597230 | 16670 | 16680 | 16680 | 16660 | 213 |
| 545 | 20230706 | 100300 | 2079045700 | 16670 | 16670 | 16670 | 16660 | 973 |
| 546 | 20230706 | 100200 | 2062828910 | 16670 | 16700 | 16700 | 16670 | 821 |
| 547 | 20230706 | 100100 | 2049135700 | 16700 | 16700 | 16760 | 16680 | 1043 |
| 548 | 20230706 | 100000 | 2031673870 | 16710 | 16740 | 16760 | 16710 | 631 |
| 549 | 20230706 | 095900 | 2021116870 | 16740 | 16680 | 16740 | 16660 | 1402 |
| 550 | 20230706 | 095800 | 1997706020 | 16680 | 16620 | 16680 | 16620 | 1489 |
| 551 | 20230706 | 095700 | 1972914330 | 16600 | 16560 | 16600 | 16560 | 189 |
| 552 | 20230706 | 095600 | 1969780770 | 16560 | 16550 | 16560 | 16500 | 919 |
| 553 | 20230706 | 095500 | 1954571150 | 16550 | 16550 | 16550 | 16500 | 518 |
| 554 | 20230706 | 095400 | 1946013640 | 16550 | 16500 | 16560 | 16480 | 1745 |
| 555 | 20230706 | 095300 | 1917217750 | 16480 | 16460 | 16500 | 16450 | 1727 |
| 556 | 20230706 | 095200 | 1888763930 | 16450 | 16590 | 16590 | 16400 | 7084 |
| 557 | 20230706 | 095100 | 1771825890 | 16580 | 16660 | 16690 | 16570 | 3769 |
| 558 | 20230706 | 095000 | 1709206730 | 16660 | 16700 | 16700 | 16630 | 5664 |
| 559 | 20230706 | 094900 | 1614801380 | 16700 | 16800 | 16800 | 16700 | 3485 |
| 560 | 20230706 | 094800 | 1556441940 | 16800 | 16820 | 16830 | 16790 | 1235 |
| 561 | 20230706 | 094700 | 1535694040 | 16820 | 16800 | 16820 | 16800 | 5 |
| 562 | 20230706 | 094600 | 1535609980 | 16800 | 16840 | 16840 | 16800 | 244 |
| 563 | 20230706 | 094500 | 1531510730 | 16850 | 16840 | 16850 | 16800 | 359 |
| 564 | 20230706 | 094400 | 1525468460 | 16840 | 16820 | 16840 | 16800 | 321 |
| 565 | 20230706 | 094300 | 1520066410 | 16830 | 16800 | 16830 | 16800 | 222 |
| 566 | 20230706 | 094200 | 1516333050 | 16750 | 16740 | 16750 | 16740 | 125 |
| 567 | 20230706 | 094100 | 1514239330 | 16740 | 16790 | 16800 | 16740 | 467 |
| 568 | 20230706 | 094000 | 1506413980 | 16790 | 16790 | 16800 | 16740 | 1710 |
| 569 | 20230706 | 093900 | 1477743410 | 16790 | 16790 | 16790 | 16760 | 26 |
| 570 | 20230706 | 093800 | 1477306930 | 16760 | 16760 | 16760 | 16750 | 677 |
| 571 | 20230706 | 093700 | 1465965300 | 16760 | 16780 | 16790 | 16760 | 504 |
| 572 | 20230706 | 093600 | 1457508770 | 16780 | 16740 | 16800 | 16740 | 462 |
| 573 | 20230706 | 093500 | 1449767040 | 16740 | 16760 | 16760 | 16730 | 1542 |
| 574 | 20230706 | 093400 | 1423951110 | 16750 | 16780 | 16780 | 16750 | 1611 |
| 575 | 20230706 | 093300 | 1396951640 | 16800 | 16820 | 16820 | 16780 | 291 |
| 576 | 20230706 | 093200 | 1392063420 | 16820 | 16760 | 16840 | 16750 | 421 |
| 577 | 20230706 | 093100 | 1384992560 | 16780 | 16760 | 16780 | 16740 | 1497 |
| 578 | 20230706 | 093000 | 1359919580 | 16750 | 16800 | 16810 | 16750 | 3472 |
| 579 | 20230706 | 092900 | 1301653390 | 16800 | 16890 | 16890 | 16780 | 2684 |
| 580 | 20230706 | 092800 | 1256456570 | 16900 | 16860 | 16900 | 16860 | 567 |
| 581 | 20230706 | 092700 | 1246881630 | 16850 | 16900 | 16920 | 16840 | 2193 |
| 582 | 20230706 | 092600 | 1209857540 | 16880 | 16810 | 16880 | 16800 | 1275 |
| 583 | 20230706 | 092500 | 1188380570 | 16810 | 16750 | 16830 | 16750 | 2281 |
| 584 | 20230706 | 092400 | 1150129210 | 16740 | 16730 | 16750 | 16720 | 967 |
| 585 | 20230706 | 092300 | 1133951560 | 16720 | 16730 | 16750 | 16710 | 1681 |
| 586 | 20230706 | 092200 | 1105849010 | 16740 | 16690 | 16750 | 16690 | 368 |
| 587 | 20230706 | 092100 | 1099692800 | 16690 | 16730 | 16750 | 16690 | 1508 |
| 588 | 20230706 | 092000 | 1074484230 | 16730 | 16730 | 16750 | 16630 | 3293 |
| 589 | 20230706 | 091900 | 1019513870 | 16730 | 16670 | 16730 | 16660 | 1631 |
| 590 | 20230706 | 091800 | 992275100 | 16670 | 16780 | 16780 | 16560 | 6921 |
| 591 | 20230706 | 091700 | 876942920 | 16770 | 16760 | 16930 | 16690 | 10220 |
| 592 | 20230706 | 091600 | 705384960 | 16700 | 16900 | 17000 | 16700 | 12288 |
| 593 | 20230706 | 091500 | 497889800 | 16280 | 16280 | 16280 | 16280 | 0 |
| 594 | 20230706 | 091400 | 497889800 | 16280 | 17390 | 17390 | 16280 | 7670 |
| 595 | 20230706 | 091300 | 365803240 | 17390 | 17520 | 17520 | 17360 | 3137 |
| 596 | 20230706 | 091200 | 311136460 | 17530 | 17560 | 17570 | 17530 | 1816 |
| 597 | 20230706 | 091100 | 279270800 | 17560 | 17590 | 17590 | 17550 | 863 |
| 598 | 20230706 | 091000 | 264110860 | 17610 | 17700 | 17710 | 17600 | 3828 |
| 599 | 20230706 | 090900 | 196651210 | 17700 | 17670 | 17740 | 17660 | 610 |
| 600 | 20230706 | 090800 | 185856310 | 17680 | 17720 | 17740 | 17680 | 742 |
| 601 | 20230706 | 090700 | 172718690 | 17720 | 17690 | 17750 | 17670 | 3028 |
| 602 | 20230706 | 090600 | 119050990 | 17690 | 17690 | 17690 | 17620 | 637 |
| 603 | 20230706 | 090500 | 107811320 | 17690 | 17690 | 17690 | 17660 | 545 |
| 604 | 20230706 | 090400 | 98173540 | 17620 | 17700 | 17720 | 17620 | 1731 |
| 605 | 20230706 | 090300 | 67544030 | 17700 | 17700 | 17720 | 17620 | 1174 |
| 606 | 20230706 | 090200 | 46771470 | 17700 | 17550 | 17700 | 17550 | 1041 |
| 607 | 20230706 | 090100 | 28378070 | 17550 | 17560 | 17560 | 17530 | 341 |
| 608 | 20230706 | 090000 | 22393520 | 17640 | 17600 | 17640 | 17520 | 1263 |