30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 190100 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 10083 |
| 3 | 20230703 | 190000 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 4 | 20230703 | 185900 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 5 | 20230703 | 185800 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 6 | 20230703 | 185700 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 7 | 20230703 | 185600 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 8 | 20230703 | 185500 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 9 | 20230703 | 185400 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 10 | 20230703 | 185300 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 11 | 20230703 | 185200 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 12 | 20230703 | 185100 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 13 | 20230703 | 185000 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 14 | 20230703 | 184900 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 15 | 20230703 | 184800 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 16 | 20230703 | 184700 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 17 | 20230703 | 184600 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 18 | 20230703 | 184500 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 19 | 20230703 | 184400 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 20 | 20230703 | 184300 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 21 | 20230703 | 184200 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 22 | 20230703 | 184100 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 23 | 20230703 | 184000 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 24 | 20230703 | 183900 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 25 | 20230703 | 183800 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 26 | 20230703 | 183700 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 27 | 20230703 | 183600 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 28 | 20230703 | 183500 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 29 | 20230703 | 183400 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 30 | 20230703 | 183300 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 31 | 20230703 | 183200 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 32 | 20230703 | 183100 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 10083 |
| 33 | 20230703 | 183000 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 34 | 20230703 | 182900 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 35 | 20230703 | 182800 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 36 | 20230703 | 182700 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 37 | 20230703 | 182600 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 38 | 20230703 | 182500 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 39 | 20230703 | 182400 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 40 | 20230703 | 182300 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 41 | 20230703 | 182200 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 42 | 20230703 | 182100 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 43 | 20230703 | 182000 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 44 | 20230703 | 181900 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 45 | 20230703 | 181800 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 46 | 20230703 | 181700 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 47 | 20230703 | 181600 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 48 | 20230703 | 181500 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 49 | 20230703 | 181400 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 50 | 20230703 | 181300 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 51 | 20230703 | 181200 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 52 | 20230703 | 181100 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 53 | 20230703 | 181000 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 54 | 20230703 | 180900 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 55 | 20230703 | 180800 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 56 | 20230703 | 180700 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 57 | 20230703 | 180600 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 58 | 20230703 | 180500 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 59 | 20230703 | 180400 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 60 | 20230703 | 180300 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 61 | 20230703 | 180200 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 62 | 20230703 | 180100 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 10083 |
| 63 | 20230703 | 180000 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 64 | 20230703 | 175900 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 65 | 20230703 | 175800 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 66 | 20230703 | 175700 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 67 | 20230703 | 175600 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 68 | 20230703 | 175500 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 69 | 20230703 | 175400 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 70 | 20230703 | 175300 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 71 | 20230703 | 175200 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 72 | 20230703 | 175100 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 73 | 20230703 | 175000 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 74 | 20230703 | 174900 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 75 | 20230703 | 174800 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 76 | 20230703 | 174700 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 77 | 20230703 | 174600 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 78 | 20230703 | 174500 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 79 | 20230703 | 174400 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 80 | 20230703 | 174300 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 81 | 20230703 | 174200 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 82 | 20230703 | 174100 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 83 | 20230703 | 174000 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 84 | 20230703 | 173900 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 85 | 20230703 | 173800 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 86 | 20230703 | 173700 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 87 | 20230703 | 173600 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 88 | 20230703 | 173500 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 89 | 20230703 | 173400 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 90 | 20230703 | 173300 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 91 | 20230703 | 173200 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 92 | 20230703 | 173100 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 10083 |
| 93 | 20230703 | 173000 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 94 | 20230703 | 172900 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 95 | 20230703 | 172800 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 96 | 20230703 | 172700 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 97 | 20230703 | 172600 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 98 | 20230703 | 172500 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 99 | 20230703 | 172400 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 100 | 20230703 | 172300 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 101 | 20230703 | 172200 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 102 | 20230703 | 172100 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 103 | 20230703 | 172000 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 104 | 20230703 | 171900 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 105 | 20230703 | 171800 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 106 | 20230703 | 171700 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 107 | 20230703 | 171600 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 108 | 20230703 | 171500 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 109 | 20230703 | 171400 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 110 | 20230703 | 171300 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 111 | 20230703 | 171200 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 112 | 20230703 | 171100 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 113 | 20230703 | 171000 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 114 | 20230703 | 170900 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 115 | 20230703 | 170800 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 116 | 20230703 | 170700 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 117 | 20230703 | 170600 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 118 | 20230703 | 170500 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 119 | 20230703 | 170400 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 120 | 20230703 | 170300 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 121 | 20230703 | 170200 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 122 | 20230703 | 170100 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 10083 |
| 123 | 20230703 | 170000 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 124 | 20230703 | 165900 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 125 | 20230703 | 165800 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 126 | 20230703 | 165700 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 127 | 20230703 | 165600 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 128 | 20230703 | 165500 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 129 | 20230703 | 165400 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 130 | 20230703 | 165300 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 131 | 20230703 | 165200 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 132 | 20230703 | 165100 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 133 | 20230703 | 165000 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 134 | 20230703 | 164900 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 135 | 20230703 | 164800 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 136 | 20230703 | 164700 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 137 | 20230703 | 164600 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 138 | 20230703 | 164500 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 139 | 20230703 | 164400 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 140 | 20230703 | 164300 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 141 | 20230703 | 164200 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 142 | 20230703 | 164100 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 143 | 20230703 | 164000 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 144 | 20230703 | 163900 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 145 | 20230703 | 163800 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 146 | 20230703 | 163700 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 147 | 20230703 | 163600 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 148 | 20230703 | 163500 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 149 | 20230703 | 163400 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 150 | 20230703 | 163300 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 151 | 20230703 | 163200 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 152 | 20230703 | 163100 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 10083 |
| 153 | 20230703 | 163000 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 154 | 20230703 | 162900 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 155 | 20230703 | 162800 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 156 | 20230703 | 162700 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 157 | 20230703 | 162600 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 158 | 20230703 | 162500 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 159 | 20230703 | 162400 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 160 | 20230703 | 162300 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 161 | 20230703 | 162200 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 162 | 20230703 | 162100 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 163 | 20230703 | 162000 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 164 | 20230703 | 161900 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 165 | 20230703 | 161800 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 166 | 20230703 | 161700 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 167 | 20230703 | 161600 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 168 | 20230703 | 161500 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 169 | 20230703 | 161400 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 170 | 20230703 | 161300 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 171 | 20230703 | 161200 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 172 | 20230703 | 161100 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 173 | 20230703 | 161000 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 174 | 20230703 | 160900 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 175 | 20230703 | 160800 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 176 | 20230703 | 160700 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 177 | 20230703 | 160600 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 178 | 20230703 | 160500 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 179 | 20230703 | 160400 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 180 | 20230703 | 160300 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 181 | 20230703 | 160200 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 182 | 20230703 | 160100 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 10083 |
| 183 | 20230703 | 160000 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 184 | 20230703 | 155900 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 185 | 20230703 | 155800 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 186 | 20230703 | 155700 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 187 | 20230703 | 155600 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 188 | 20230703 | 155500 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 189 | 20230703 | 155400 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 190 | 20230703 | 155300 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 191 | 20230703 | 155200 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 192 | 20230703 | 155100 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 193 | 20230703 | 155000 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 194 | 20230703 | 154900 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 195 | 20230703 | 154800 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 196 | 20230703 | 154700 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 197 | 20230703 | 154600 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 198 | 20230703 | 154500 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 199 | 20230703 | 154400 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 200 | 20230703 | 154300 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 201 | 20230703 | 154200 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 202 | 20230703 | 154100 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 203 | 20230703 | 154000 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 204 | 20230703 | 153900 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 205 | 20230703 | 153800 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 206 | 20230703 | 153700 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 207 | 20230703 | 153600 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 208 | 20230703 | 153500 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 209 | 20230703 | 153400 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 210 | 20230703 | 153300 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 211 | 20230703 | 153200 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 0 |
| 212 | 20230703 | 153100 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 10083 |
| 213 | 20230703 | 153000 | 2703995770 | 6840 | 6840 | 6840 | 6840 | 10083 |
| 214 | 20230703 | 152900 | 2635028050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 215 | 20230703 | 152800 | 2635028050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 216 | 20230703 | 152700 | 2635028050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 217 | 20230703 | 152600 | 2635028050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 218 | 20230703 | 152500 | 2635028050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 219 | 20230703 | 152400 | 2635028050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 220 | 20230703 | 152300 | 2635028050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 221 | 20230703 | 152200 | 2635028050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 222 | 20230703 | 152100 | 2635028050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 223 | 20230703 | 152000 | 2635028050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 224 | 20230703 | 151900 | 2635028050 | 6840 | 6840 | 6840 | 6830 | 1216 |
| 225 | 20230703 | 151800 | 2626711230 | 6840 | 6830 | 6840 | 6830 | 2123 |
| 226 | 20230703 | 151700 | 2612207740 | 6830 | 6830 | 6840 | 6830 | 729 |
| 227 | 20230703 | 151600 | 2607221580 | 6830 | 6830 | 6840 | 6830 | 375 |
| 228 | 20230703 | 151500 | 2604658610 | 6830 | 6820 | 6830 | 6820 | 1970 |
| 229 | 20230703 | 151400 | 2591203670 | 6820 | 6810 | 6820 | 6810 | 4015 |
| 230 | 20230703 | 151300 | 2563826370 | 6810 | 6820 | 6820 | 6810 | 4172 |
| 231 | 20230703 | 151200 | 2535404100 | 6810 | 6810 | 6820 | 6810 | 884 |
| 232 | 20230703 | 151100 | 2529378620 | 6820 | 6790 | 6820 | 6790 | 2691 |
| 233 | 20230703 | 151000 | 2511083810 | 6790 | 6780 | 6790 | 6780 | 435 |
| 234 | 20230703 | 150900 | 2508134470 | 6790 | 6780 | 6800 | 6780 | 666 |
| 235 | 20230703 | 150800 | 2503613780 | 6800 | 6790 | 6800 | 6790 | 45 |
| 236 | 20230703 | 150700 | 2503307850 | 6800 | 6790 | 6800 | 6790 | 70 |
| 237 | 20230703 | 150600 | 2502832080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 238 | 20230703 | 150500 | 2502832080 | 6800 | 6790 | 6800 | 6780 | 723 |
| 239 | 20230703 | 150400 | 2497928310 | 6800 | 6800 | 6800 | 6790 | 278 |
| 240 | 20230703 | 150300 | 2496039380 | 6800 | 6800 | 6800 | 6800 | 337 |
| 241 | 20230703 | 150200 | 2493747780 | 6800 | 6800 | 6810 | 6800 | 768 |
| 242 | 20230703 | 150100 | 2488525370 | 6800 | 6810 | 6810 | 6800 | 14 |
| 243 | 20230703 | 150000 | 2488430100 | 6820 | 6810 | 6820 | 6810 | 827 |
| 244 | 20230703 | 145900 | 2482798220 | 6810 | 6810 | 6810 | 6810 | 2 |
| 245 | 20230703 | 145800 | 2482784600 | 6810 | 6810 | 6810 | 6790 | 411 |
| 246 | 20230703 | 145700 | 2479991090 | 6790 | 6790 | 6810 | 6790 | 2232 |
| 247 | 20230703 | 145600 | 2464823690 | 6810 | 6800 | 6810 | 6790 | 1502 |
| 248 | 20230703 | 145500 | 2454614580 | 6810 | 6810 | 6810 | 6810 | 7 |
| 249 | 20230703 | 145400 | 2454566910 | 6810 | 6800 | 6810 | 6800 | 1133 |
| 250 | 20230703 | 145300 | 2446862470 | 6810 | 6810 | 6810 | 6810 | 86 |
| 251 | 20230703 | 145200 | 2446276810 | 6810 | 6810 | 6810 | 6810 | 9 |
| 252 | 20230703 | 145100 | 2446215520 | 6810 | 6810 | 6810 | 6800 | 245 |
| 253 | 20230703 | 145000 | 2444547090 | 6810 | 6810 | 6810 | 6800 | 1536 |
| 254 | 20230703 | 144900 | 2434090220 | 6810 | 6810 | 6810 | 6810 | 556 |
| 255 | 20230703 | 144800 | 2430303860 | 6810 | 6790 | 6810 | 6780 | 8097 |
| 256 | 20230703 | 144700 | 2375313630 | 6790 | 6750 | 6790 | 6750 | 4257 |
| 257 | 20230703 | 144600 | 2346481570 | 6750 | 6750 | 6750 | 6750 | 0 |
| 258 | 20230703 | 144500 | 2346481570 | 6750 | 6740 | 6750 | 6740 | 556 |
| 259 | 20230703 | 144400 | 2342730070 | 6740 | 6740 | 6740 | 6740 | 0 |
| 260 | 20230703 | 144300 | 2342730070 | 6740 | 6740 | 6740 | 6740 | 2145 |
| 261 | 20230703 | 144200 | 2328272770 | 6740 | 6760 | 6760 | 6740 | 121 |
| 262 | 20230703 | 144100 | 2327457210 | 6740 | 6740 | 6740 | 6740 | 651 |
| 263 | 20230703 | 144000 | 2323069470 | 6730 | 6730 | 6730 | 6730 | 423 |
| 264 | 20230703 | 143900 | 2320222680 | 6750 | 6750 | 6750 | 6750 | 164 |
| 265 | 20230703 | 143800 | 2319115680 | 6750 | 6750 | 6750 | 6750 | 50 |
| 266 | 20230703 | 143700 | 2318778180 | 6760 | 6760 | 6760 | 6760 | 5 |
| 267 | 20230703 | 143600 | 2318744380 | 6760 | 6760 | 6760 | 6750 | 42 |
| 268 | 20230703 | 143500 | 2318460480 | 6760 | 6760 | 6760 | 6730 | 2117 |
| 269 | 20230703 | 143400 | 2304203550 | 6750 | 6760 | 6760 | 6750 | 160 |
| 270 | 20230703 | 143300 | 2303123540 | 6760 | 6750 | 6760 | 6750 | 339 |
| 271 | 20230703 | 143200 | 2300835250 | 6750 | 6760 | 6760 | 6750 | 176 |
| 272 | 20230703 | 143100 | 2299647240 | 6740 | 6760 | 6760 | 6740 | 575 |
| 273 | 20230703 | 143000 | 2295766740 | 6760 | 6740 | 6760 | 6740 | 110 |
| 274 | 20230703 | 142900 | 2295025180 | 6740 | 6760 | 6760 | 6740 | 40 |
| 275 | 20230703 | 142800 | 2294755380 | 6760 | 6760 | 6760 | 6760 | 0 |
| 276 | 20230703 | 142700 | 2294755380 | 6760 | 6760 | 6760 | 6760 | 20 |
| 277 | 20230703 | 142600 | 2294620180 | 6760 | 6760 | 6760 | 6760 | 15 |
| 278 | 20230703 | 142500 | 2294518780 | 6760 | 6740 | 6760 | 6740 | 102 |
| 279 | 20230703 | 142400 | 2293831270 | 6750 | 6750 | 6750 | 6750 | 149 |
| 280 | 20230703 | 142300 | 2292825520 | 6760 | 6750 | 6760 | 6740 | 1723 |
| 281 | 20230703 | 142200 | 2281207550 | 6770 | 6770 | 6770 | 6770 | 0 |
| 282 | 20230703 | 142100 | 2281207550 | 6770 | 6770 | 6770 | 6770 | 1 |
| 283 | 20230703 | 142000 | 2281200780 | 6750 | 6750 | 6750 | 6750 | 5 |
| 284 | 20230703 | 141900 | 2281167030 | 6770 | 6770 | 6770 | 6770 | 0 |
| 285 | 20230703 | 141800 | 2281167030 | 6770 | 6750 | 6770 | 6750 | 251 |
| 286 | 20230703 | 141700 | 2279472760 | 6770 | 6770 | 6770 | 6770 | 0 |
| 287 | 20230703 | 141600 | 2279472760 | 6770 | 6770 | 6770 | 6770 | 10 |
| 288 | 20230703 | 141500 | 2279405060 | 6770 | 6770 | 6770 | 6770 | 1 |
| 289 | 20230703 | 141400 | 2279398290 | 6750 | 6760 | 6760 | 6750 | 936 |
| 290 | 20230703 | 141300 | 2273071230 | 6760 | 6750 | 6760 | 6750 | 82 |
| 291 | 20230703 | 141200 | 2272517720 | 6750 | 6750 | 6750 | 6750 | 850 |
| 292 | 20230703 | 141100 | 2266780220 | 6760 | 6760 | 6760 | 6760 | 28 |
| 293 | 20230703 | 141000 | 2266590940 | 6760 | 6760 | 6760 | 6760 | 26 |
| 294 | 20230703 | 140900 | 2266415180 | 6760 | 6760 | 6770 | 6760 | 571 |
| 295 | 20230703 | 140800 | 2262553220 | 6770 | 6770 | 6770 | 6770 | 13 |
| 296 | 20230703 | 140700 | 2262465210 | 6770 | 6770 | 6770 | 6770 | 1 |
| 297 | 20230703 | 140600 | 2262458440 | 6770 | 6770 | 6770 | 6770 | 0 |
| 298 | 20230703 | 140500 | 2262458440 | 6770 | 6760 | 6770 | 6760 | 192 |
| 299 | 20230703 | 140400 | 2261160510 | 6760 | 6770 | 6770 | 6760 | 31 |
| 300 | 20230703 | 140300 | 2260950940 | 6760 | 6760 | 6760 | 6760 | 876 |
| 301 | 20230703 | 140200 | 2255029180 | 6760 | 6760 | 6760 | 6760 | 5 |
| 302 | 20230703 | 140100 | 2254995380 | 6760 | 6760 | 6760 | 6760 | 501 |
| 303 | 20230703 | 140000 | 2251608620 | 6740 | 6750 | 6750 | 6740 | 107 |
| 304 | 20230703 | 135900 | 2250886730 | 6750 | 6760 | 6760 | 6750 | 278 |
| 305 | 20230703 | 135800 | 2249010220 | 6750 | 6750 | 6750 | 6750 | 500 |
| 306 | 20230703 | 135700 | 2245635220 | 6760 | 6760 | 6760 | 6760 | 0 |
| 307 | 20230703 | 135600 | 2245635220 | 6760 | 6760 | 6760 | 6760 | 196 |
| 308 | 20230703 | 135500 | 2244310260 | 6740 | 6750 | 6750 | 6740 | 1265 |
| 309 | 20230703 | 135400 | 2235783030 | 6780 | 6770 | 6780 | 6770 | 6 |
| 310 | 20230703 | 135300 | 2235742400 | 6770 | 6750 | 6770 | 6750 | 212 |
| 311 | 20230703 | 135200 | 2234311380 | 6760 | 6760 | 6760 | 6760 | 284 |
| 312 | 20230703 | 135100 | 2232391540 | 6760 | 6760 | 6760 | 6750 | 1099 |
| 313 | 20230703 | 135000 | 2224973090 | 6760 | 6760 | 6760 | 6760 | 500 |
| 314 | 20230703 | 134900 | 2221593090 | 6780 | 6780 | 6780 | 6780 | 0 |
| 315 | 20230703 | 134800 | 2221593090 | 6780 | 6770 | 6790 | 6770 | 114 |
| 316 | 20230703 | 134700 | 2220820140 | 6780 | 6780 | 6780 | 6780 | 115 |
| 317 | 20230703 | 134600 | 2220040440 | 6760 | 6760 | 6760 | 6760 | 14 |
| 318 | 20230703 | 134500 | 2219945800 | 6760 | 6760 | 6770 | 6750 | 2259 |
| 319 | 20230703 | 134400 | 2204674640 | 6770 | 6760 | 6770 | 6760 | 15 |
| 320 | 20230703 | 134300 | 2204573110 | 6760 | 6770 | 6770 | 6760 | 35 |
| 321 | 20230703 | 134200 | 2204336170 | 6760 | 6760 | 6760 | 6760 | 100 |
| 322 | 20230703 | 134100 | 2203660170 | 6760 | 6770 | 6770 | 6760 | 140 |
| 323 | 20230703 | 134000 | 2202712530 | 6770 | 6770 | 6770 | 6770 | 602 |
| 324 | 20230703 | 133900 | 2198636990 | 6760 | 6760 | 6760 | 6760 | 0 |
| 325 | 20230703 | 133800 | 2198636990 | 6760 | 6760 | 6760 | 6760 | 652 |
| 326 | 20230703 | 133700 | 2194229470 | 6760 | 6760 | 6760 | 6760 | 1826 |
| 327 | 20230703 | 133600 | 2181885710 | 6760 | 6770 | 6770 | 6760 | 1046 |
| 328 | 20230703 | 133500 | 2174805620 | 6790 | 6790 | 6790 | 6790 | 0 |
| 329 | 20230703 | 133400 | 2174805620 | 6790 | 6790 | 6790 | 6790 | 0 |
| 330 | 20230703 | 133300 | 2174805620 | 6790 | 6770 | 6790 | 6770 | 614 |
| 331 | 20230703 | 133200 | 2170648820 | 6790 | 6790 | 6790 | 6790 | 10 |
| 332 | 20230703 | 133100 | 2170580920 | 6780 | 6800 | 6800 | 6780 | 1139 |
| 333 | 20230703 | 133000 | 2162858480 | 6780 | 6800 | 6800 | 6780 | 548 |
| 334 | 20230703 | 132900 | 2159142560 | 6800 | 6800 | 6800 | 6800 | 0 |
| 335 | 20230703 | 132800 | 2159142560 | 6800 | 6800 | 6800 | 6800 | 6 |
| 336 | 20230703 | 132700 | 2159101760 | 6780 | 6790 | 6800 | 6780 | 663 |
| 337 | 20230703 | 132600 | 2154600860 | 6790 | 6790 | 6790 | 6790 | 4 |
| 338 | 20230703 | 132500 | 2154573700 | 6810 | 6810 | 6810 | 6800 | 52 |
| 339 | 20230703 | 132400 | 2154220080 | 6800 | 6790 | 6810 | 6790 | 389 |
| 340 | 20230703 | 132300 | 2151574920 | 6810 | 6810 | 6810 | 6810 | 0 |
| 341 | 20230703 | 132200 | 2151574920 | 6810 | 6800 | 6810 | 6800 | 996 |
| 342 | 20230703 | 132100 | 2144802110 | 6800 | 6800 | 6800 | 6790 | 531 |
| 343 | 20230703 | 132000 | 2141192740 | 6790 | 6790 | 6790 | 6780 | 851 |
| 344 | 20230703 | 131900 | 2135414470 | 6780 | 6790 | 6790 | 6780 | 353 |
| 345 | 20230703 | 131800 | 2133019630 | 6790 | 6790 | 6790 | 6780 | 436 |
| 346 | 20230703 | 131700 | 2130060060 | 6790 | 6790 | 6790 | 6790 | 0 |
| 347 | 20230703 | 131600 | 2130060060 | 6790 | 6780 | 6790 | 6780 | 115 |
| 348 | 20230703 | 131500 | 2129280210 | 6780 | 6780 | 6790 | 6780 | 53 |
| 349 | 20230703 | 131400 | 2128920860 | 6780 | 6780 | 6780 | 6770 | 308 |
| 350 | 20230703 | 131300 | 2126834660 | 6790 | 6790 | 6790 | 6790 | 1 |
| 351 | 20230703 | 131200 | 2126827870 | 6770 | 6790 | 6790 | 6770 | 648 |
| 352 | 20230703 | 131100 | 2122434890 | 6790 | 6780 | 6790 | 6780 | 779 |
| 353 | 20230703 | 131000 | 2117147980 | 6780 | 6780 | 6780 | 6780 | 611 |
| 354 | 20230703 | 130900 | 2113005400 | 6780 | 6780 | 6780 | 6780 | 22 |
| 355 | 20230703 | 130800 | 2112856240 | 6780 | 6790 | 6790 | 6780 | 366 |
| 356 | 20230703 | 130700 | 2110374750 | 6790 | 6780 | 6790 | 6780 | 31 |
| 357 | 20230703 | 130600 | 2110164560 | 6790 | 6790 | 6790 | 6790 | 0 |
| 358 | 20230703 | 130500 | 2110164560 | 6790 | 6770 | 6790 | 6770 | 301 |
| 359 | 20230703 | 130400 | 2108126770 | 6770 | 6780 | 6780 | 6770 | 140 |
| 360 | 20230703 | 130300 | 2107177930 | 6780 | 6790 | 6790 | 6780 | 147 |
| 361 | 20230703 | 130200 | 2106181260 | 6780 | 6790 | 6790 | 6780 | 1491 |
| 362 | 20230703 | 130100 | 2096067960 | 6800 | 6800 | 6800 | 6800 | 0 |
| 363 | 20230703 | 130000 | 2096067960 | 6800 | 6800 | 6800 | 6800 | 1 |
| 364 | 20230703 | 125900 | 2096061160 | 6790 | 6790 | 6790 | 6790 | 25 |
| 365 | 20230703 | 125800 | 2095891410 | 6790 | 6790 | 6790 | 6790 | 633 |
| 366 | 20230703 | 125700 | 2091593340 | 6790 | 6800 | 6800 | 6790 | 151 |
| 367 | 20230703 | 125600 | 2090568040 | 6800 | 6800 | 6800 | 6800 | 206 |
| 368 | 20230703 | 125500 | 2089167240 | 6810 | 6800 | 6810 | 6800 | 21 |
| 369 | 20230703 | 125400 | 2089024430 | 6800 | 6810 | 6810 | 6800 | 22 |
| 370 | 20230703 | 125300 | 2088874820 | 6800 | 6800 | 6800 | 6800 | 18 |
| 371 | 20230703 | 125200 | 2088752420 | 6820 | 6820 | 6820 | 6820 | 0 |
| 372 | 20230703 | 125100 | 2088752420 | 6820 | 6800 | 6820 | 6790 | 4 |
| 373 | 20230703 | 125000 | 2088725190 | 6820 | 6810 | 6820 | 6810 | 331 |
| 374 | 20230703 | 124900 | 2086471060 | 6810 | 6800 | 6810 | 6790 | 683 |
| 375 | 20230703 | 124800 | 2081833320 | 6810 | 6780 | 6810 | 6780 | 14 |
| 376 | 20230703 | 124700 | 2081738070 | 6790 | 6790 | 6790 | 6790 | 780 |
| 377 | 20230703 | 124600 | 2076441870 | 6810 | 6800 | 6810 | 6800 | 60 |
| 378 | 20230703 | 124500 | 2076033860 | 6800 | 6780 | 6800 | 6780 | 21 |
| 379 | 20230703 | 124400 | 2075891360 | 6800 | 6790 | 6800 | 6790 | 28 |
| 380 | 20230703 | 124300 | 2075701060 | 6780 | 6790 | 6790 | 6780 | 360 |
| 381 | 20230703 | 124200 | 2073259770 | 6780 | 6790 | 6790 | 6780 | 1462 |
| 382 | 20230703 | 124100 | 2063334350 | 6790 | 6800 | 6800 | 6790 | 552 |
| 383 | 20230703 | 124000 | 2059585270 | 6810 | 6800 | 6810 | 6800 | 307 |
| 384 | 20230703 | 123900 | 2057495600 | 6810 | 6810 | 6810 | 6810 | 77 |
| 385 | 20230703 | 123800 | 2056971230 | 6820 | 6810 | 6820 | 6810 | 23 |
| 386 | 20230703 | 123700 | 2056814590 | 6820 | 6820 | 6820 | 6820 | 233 |
| 387 | 20230703 | 123600 | 2055225530 | 6820 | 6820 | 6820 | 6820 | 0 |
| 388 | 20230703 | 123500 | 2055225530 | 6820 | 6830 | 6830 | 6820 | 31 |
| 389 | 20230703 | 123400 | 2055014100 | 6790 | 6790 | 6790 | 6790 | 100 |
| 390 | 20230703 | 123300 | 2054335100 | 6790 | 6800 | 6800 | 6790 | 1155 |
| 391 | 20230703 | 123200 | 2046487650 | 6800 | 6800 | 6810 | 6800 | 1843 |
| 392 | 20230703 | 123100 | 2033950600 | 6800 | 6820 | 6820 | 6800 | 3289 |
| 393 | 20230703 | 123000 | 2011542470 | 6830 | 6830 | 6830 | 6830 | 161 |
| 394 | 20230703 | 122900 | 2010442840 | 6850 | 6850 | 6850 | 6850 | 1 |
| 395 | 20230703 | 122800 | 2010435990 | 6850 | 6850 | 6850 | 6850 | 123 |
| 396 | 20230703 | 122700 | 2009593440 | 6850 | 6850 | 6850 | 6850 | 0 |
| 397 | 20230703 | 122600 | 2009593440 | 6850 | 6830 | 6850 | 6830 | 170 |
| 398 | 20230703 | 122500 | 2008429620 | 6830 | 6830 | 6830 | 6830 | 101 |
| 399 | 20230703 | 122400 | 2007739790 | 6840 | 6840 | 6850 | 6840 | 1156 |
| 400 | 20230703 | 122300 | 1999825600 | 6840 | 6830 | 6860 | 6820 | 636 |
| 401 | 20230703 | 122200 | 1995482730 | 6830 | 6830 | 6830 | 6830 | 301 |
| 402 | 20230703 | 122100 | 1993426900 | 6860 | 6860 | 6860 | 6860 | 0 |
| 403 | 20230703 | 122000 | 1993426900 | 6860 | 6860 | 6860 | 6860 | 3 |
| 404 | 20230703 | 121900 | 1993406320 | 6860 | 6860 | 6860 | 6860 | 1 |
| 405 | 20230703 | 121800 | 1993399460 | 6830 | 6830 | 6830 | 6830 | 2 |
| 406 | 20230703 | 121700 | 1993385800 | 6840 | 6840 | 6840 | 6840 | 402 |
| 407 | 20230703 | 121600 | 1990636120 | 6840 | 6840 | 6840 | 6840 | 88 |
| 408 | 20230703 | 121500 | 1990034200 | 6830 | 6840 | 6840 | 6830 | 136 |
| 409 | 20230703 | 121400 | 1989105210 | 6840 | 6820 | 6840 | 6820 | 300 |
| 410 | 20230703 | 121300 | 1987057190 | 6830 | 6840 | 6840 | 6820 | 1226 |
| 411 | 20230703 | 121200 | 1978680990 | 6840 | 6840 | 6840 | 6840 | 117 |
| 412 | 20230703 | 121100 | 1977880710 | 6840 | 6860 | 6860 | 6840 | 55 |
| 413 | 20230703 | 121000 | 1977504410 | 6850 | 6850 | 6850 | 6850 | 99 |
| 414 | 20230703 | 120900 | 1976826260 | 6850 | 6850 | 6850 | 6840 | 1420 |
| 415 | 20230703 | 120800 | 1967101270 | 6850 | 6850 | 6850 | 6840 | 222 |
| 416 | 20230703 | 120700 | 1965580600 | 6840 | 6840 | 6840 | 6840 | 85 |
| 417 | 20230703 | 120600 | 1964999200 | 6850 | 6850 | 6850 | 6850 | 30 |
| 418 | 20230703 | 120500 | 1964793700 | 6850 | 6840 | 6850 | 6840 | 1092 |
| 419 | 20230703 | 120400 | 1957324410 | 6840 | 6840 | 6840 | 6840 | 508 |
| 420 | 20230703 | 120300 | 1953849690 | 6850 | 6860 | 6860 | 6840 | 561 |
| 421 | 20230703 | 120200 | 1950006920 | 6850 | 6870 | 6870 | 6850 | 334 |
| 422 | 20230703 | 120100 | 1947717360 | 6860 | 6850 | 6860 | 6850 | 537 |
| 423 | 20230703 | 120000 | 1944034540 | 6860 | 6870 | 6870 | 6850 | 956 |
| 424 | 20230703 | 115900 | 1937477850 | 6860 | 6860 | 6860 | 6860 | 352 |
| 425 | 20230703 | 115800 | 1935063130 | 6870 | 6870 | 6870 | 6870 | 72 |
| 426 | 20230703 | 115700 | 1934568490 | 6870 | 6880 | 6880 | 6870 | 199 |
| 427 | 20230703 | 115600 | 1933200850 | 6880 | 6900 | 6900 | 6880 | 3379 |
| 428 | 20230703 | 115500 | 1909933370 | 6890 | 6890 | 6890 | 6890 | 757 |
| 429 | 20230703 | 115400 | 1904717640 | 6890 | 6880 | 6890 | 6880 | 1430 |
| 430 | 20230703 | 115300 | 1894878740 | 6880 | 6880 | 6880 | 6880 | 251 |
| 431 | 20230703 | 115200 | 1893151860 | 6870 | 6870 | 6870 | 6870 | 799 |
| 432 | 20230703 | 115100 | 1887662730 | 6870 | 6860 | 6870 | 6860 | 587 |
| 433 | 20230703 | 115000 | 1883635890 | 6860 | 6860 | 6860 | 6860 | 247 |
| 434 | 20230703 | 114900 | 1881941470 | 6840 | 6850 | 6850 | 6840 | 250 |
| 435 | 20230703 | 114800 | 1880230270 | 6870 | 6860 | 6870 | 6850 | 641 |
| 436 | 20230703 | 114700 | 1875833280 | 6860 | 6860 | 6860 | 6860 | 2 |
| 437 | 20230703 | 114600 | 1875819560 | 6840 | 6850 | 6860 | 6840 | 207 |
| 438 | 20230703 | 114500 | 1874402900 | 6860 | 6860 | 6860 | 6860 | 33 |
| 439 | 20230703 | 114400 | 1874176520 | 6840 | 6870 | 6870 | 6840 | 219 |
| 440 | 20230703 | 114300 | 1872678530 | 6870 | 6840 | 6870 | 6840 | 240 |
| 441 | 20230703 | 114200 | 1871036900 | 6840 | 6860 | 6860 | 6840 | 2222 |
| 442 | 20230703 | 114100 | 1855821310 | 6880 | 6880 | 6880 | 6880 | 5 |
| 443 | 20230703 | 114000 | 1855786910 | 6880 | 6860 | 6880 | 6860 | 844 |
| 444 | 20230703 | 113900 | 1849991950 | 6860 | 6880 | 6880 | 6850 | 4255 |
| 445 | 20230703 | 113800 | 1820805870 | 6890 | 6890 | 6890 | 6880 | 880 |
| 446 | 20230703 | 113700 | 1814750460 | 6890 | 6900 | 6900 | 6890 | 3588 |
| 447 | 20230703 | 113600 | 1790029100 | 6890 | 6890 | 6900 | 6890 | 280 |
| 448 | 20230703 | 113500 | 1788099890 | 6900 | 6890 | 6900 | 6890 | 501 |
| 449 | 20230703 | 113400 | 1784647990 | 6890 | 6900 | 6900 | 6890 | 320 |
| 450 | 20230703 | 113300 | 1782442990 | 6900 | 6890 | 6900 | 6890 | 38 |
| 451 | 20230703 | 113200 | 1782180820 | 6900 | 6890 | 6900 | 6890 | 790 |
| 452 | 20230703 | 113100 | 1776736730 | 6890 | 6910 | 6910 | 6890 | 5243 |
| 453 | 20230703 | 113000 | 1740562820 | 6910 | 6900 | 6910 | 6900 | 873 |
| 454 | 20230703 | 112900 | 1734535810 | 6900 | 6910 | 6910 | 6900 | 2730 |
| 455 | 20230703 | 112800 | 1715689460 | 6900 | 6900 | 6920 | 6890 | 3577 |
| 456 | 20230703 | 112700 | 1691000090 | 6900 | 6890 | 6900 | 6890 | 1205 |
| 457 | 20230703 | 112600 | 1682693800 | 6890 | 6900 | 6900 | 6890 | 1343 |
| 458 | 20230703 | 112500 | 1673435590 | 6900 | 6890 | 6910 | 6890 | 11000 |
| 459 | 20230703 | 112400 | 1597517070 | 6900 | 6890 | 6910 | 6880 | 22959 |
| 460 | 20230703 | 112300 | 1439174470 | 6880 | 6860 | 6880 | 6860 | 5143 |
| 461 | 20230703 | 112200 | 1403794120 | 6880 | 6840 | 6880 | 6840 | 17265 |
| 462 | 20230703 | 112100 | 1285479230 | 6840 | 6840 | 6850 | 6840 | 1473 |
| 463 | 20230703 | 112000 | 1275403780 | 6840 | 6840 | 6850 | 6840 | 531 |
| 464 | 20230703 | 111900 | 1271771680 | 6840 | 6840 | 6850 | 6840 | 61 |
| 465 | 20230703 | 111800 | 1271354430 | 6840 | 6850 | 6850 | 6840 | 592 |
| 466 | 20230703 | 111700 | 1267299840 | 6850 | 6840 | 6850 | 6840 | 748 |
| 467 | 20230703 | 111600 | 1262182540 | 6850 | 6850 | 6850 | 6840 | 438 |
| 468 | 20230703 | 111500 | 1259184230 | 6840 | 6840 | 6840 | 6840 | 761 |
| 469 | 20230703 | 111400 | 1253978990 | 6830 | 6840 | 6840 | 6830 | 1618 |
| 470 | 20230703 | 111300 | 1242911890 | 6840 | 6830 | 6840 | 6830 | 2812 |
| 471 | 20230703 | 111200 | 1223702530 | 6830 | 6830 | 6840 | 6830 | 5473 |
| 472 | 20230703 | 111100 | 1186315630 | 6830 | 6810 | 6830 | 6810 | 4157 |
| 473 | 20230703 | 111000 | 1157968140 | 6800 | 6790 | 6820 | 6790 | 7509 |
| 474 | 20230703 | 110900 | 1106896960 | 6780 | 6790 | 6790 | 6780 | 601 |
| 475 | 20230703 | 110800 | 1102819170 | 6780 | 6780 | 6790 | 6780 | 24 |
| 476 | 20230703 | 110700 | 1102656420 | 6790 | 6790 | 6800 | 6790 | 890 |
| 477 | 20230703 | 110600 | 1096611650 | 6790 | 6780 | 6790 | 6780 | 497 |
| 478 | 20230703 | 110500 | 1093237570 | 6790 | 6790 | 6790 | 6790 | 11 |
| 479 | 20230703 | 110400 | 1093162880 | 6780 | 6780 | 6790 | 6780 | 302 |
| 480 | 20230703 | 110300 | 1091115310 | 6780 | 6780 | 6780 | 6780 | 10 |
| 481 | 20230703 | 110200 | 1091047510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 482 | 20230703 | 110100 | 1091047510 | 6790 | 6790 | 6790 | 6790 | 0 |
| 483 | 20230703 | 110000 | 1091047510 | 6790 | 6790 | 6790 | 6790 | 420 |
| 484 | 20230703 | 105900 | 1088195710 | 6790 | 6790 | 6800 | 6790 | 473 |
| 485 | 20230703 | 105800 | 1084983380 | 6790 | 6800 | 6800 | 6790 | 850 |
| 486 | 20230703 | 105700 | 1079207880 | 6800 | 6790 | 6800 | 6790 | 488 |
| 487 | 20230703 | 105600 | 1075893810 | 6790 | 6790 | 6790 | 6790 | 400 |
| 488 | 20230703 | 105500 | 1073177810 | 6800 | 6800 | 6800 | 6800 | 81 |
| 489 | 20230703 | 105400 | 1072627010 | 6800 | 6800 | 6800 | 6790 | 651 |
| 490 | 20230703 | 105300 | 1068205220 | 6790 | 6800 | 6800 | 6790 | 831 |
| 491 | 20230703 | 105200 | 1062560430 | 6800 | 6810 | 6810 | 6790 | 1999 |
| 492 | 20230703 | 105100 | 1048972200 | 6800 | 6800 | 6810 | 6800 | 884 |
| 493 | 20230703 | 105000 | 1042960950 | 6810 | 6800 | 6810 | 6800 | 186 |
| 494 | 20230703 | 104900 | 1041695330 | 6810 | 6810 | 6810 | 6810 | 1 |
| 495 | 20230703 | 104800 | 1041688520 | 6810 | 6800 | 6810 | 6800 | 131 |
| 496 | 20230703 | 104700 | 1040796600 | 6810 | 6800 | 6810 | 6790 | 4149 |
| 497 | 20230703 | 104600 | 1012583360 | 6790 | 6790 | 6800 | 6790 | 353 |
| 498 | 20230703 | 104500 | 1010186480 | 6790 | 6790 | 6790 | 6790 | 1245 |
| 499 | 20230703 | 104400 | 1001732930 | 6790 | 6790 | 6790 | 6790 | 88 |
| 500 | 20230703 | 104300 | 1001135410 | 6790 | 6780 | 6790 | 6780 | 3025 |
| 501 | 20230703 | 104200 | 980625660 | 6790 | 6790 | 6790 | 6780 | 623 |
| 502 | 20230703 | 104100 | 976396690 | 6790 | 6780 | 6790 | 6780 | 3390 |
| 503 | 20230703 | 104000 | 953408480 | 6780 | 6760 | 6780 | 6760 | 5957 |
| 504 | 20230703 | 103900 | 913105040 | 6750 | 6750 | 6760 | 6750 | 115 |
| 505 | 20230703 | 103800 | 912328780 | 6750 | 6760 | 6760 | 6750 | 311 |
| 506 | 20230703 | 103700 | 910229430 | 6760 | 6750 | 6760 | 6750 | 534 |
| 507 | 20230703 | 103600 | 906619920 | 6760 | 6740 | 6760 | 6740 | 21 |
| 508 | 20230703 | 103500 | 906478260 | 6760 | 6740 | 6760 | 6740 | 448 |
| 509 | 20230703 | 103400 | 903458720 | 6760 | 6750 | 6760 | 6750 | 1102 |
| 510 | 20230703 | 103300 | 896020210 | 6760 | 6760 | 6760 | 6760 | 0 |
| 511 | 20230703 | 103200 | 896020210 | 6760 | 6760 | 6760 | 6760 | 362 |
| 512 | 20230703 | 103100 | 893573090 | 6760 | 6750 | 6760 | 6750 | 176 |
| 513 | 20230703 | 103000 | 892385050 | 6750 | 6750 | 6750 | 6750 | 545 |
| 514 | 20230703 | 102900 | 888706300 | 6770 | 6770 | 6770 | 6750 | 749 |
| 515 | 20230703 | 102800 | 883647010 | 6780 | 6780 | 6780 | 6780 | 2 |
| 516 | 20230703 | 102700 | 883633450 | 6770 | 6760 | 6770 | 6760 | 96 |
| 517 | 20230703 | 102600 | 882984370 | 6760 | 6750 | 6760 | 6750 | 204 |
| 518 | 20230703 | 102500 | 881607360 | 6750 | 6750 | 6750 | 6750 | 198 |
| 519 | 20230703 | 102400 | 880270860 | 6750 | 6750 | 6750 | 6740 | 667 |
| 520 | 20230703 | 102300 | 875770180 | 6750 | 6760 | 6760 | 6750 | 770 |
| 521 | 20230703 | 102200 | 870571720 | 6760 | 6760 | 6760 | 6760 | 102 |
| 522 | 20230703 | 102100 | 869882200 | 6760 | 6760 | 6760 | 6760 | 178 |
| 523 | 20230703 | 102000 | 868678920 | 6760 | 6770 | 6770 | 6760 | 1088 |
| 524 | 20230703 | 101900 | 861313490 | 6770 | 6770 | 6770 | 6770 | 24 |
| 525 | 20230703 | 101800 | 861151010 | 6780 | 6780 | 6780 | 6780 | 10 |
| 526 | 20230703 | 101700 | 861083210 | 6780 | 6780 | 6780 | 6780 | 274 |
| 527 | 20230703 | 101600 | 859225490 | 6780 | 6770 | 6780 | 6770 | 1014 |
| 528 | 20230703 | 101500 | 852354720 | 6770 | 6740 | 6770 | 6740 | 1152 |
| 529 | 20230703 | 101400 | 844561050 | 6770 | 6760 | 6770 | 6740 | 2052 |
| 530 | 20230703 | 101300 | 830696770 | 6770 | 6780 | 6780 | 6760 | 2209 |
| 531 | 20230703 | 101200 | 815752500 | 6780 | 6780 | 6780 | 6780 | 491 |
| 532 | 20230703 | 101100 | 812423520 | 6780 | 6780 | 6780 | 6780 | 398 |
| 533 | 20230703 | 101000 | 809725080 | 6780 | 6790 | 6790 | 6780 | 499 |
| 534 | 20230703 | 100900 | 806341820 | 6780 | 6780 | 6780 | 6770 | 1918 |
| 535 | 20230703 | 100800 | 793338780 | 6780 | 6780 | 6780 | 6770 | 136 |
| 536 | 20230703 | 100700 | 792416800 | 6770 | 6780 | 6790 | 6770 | 176 |
| 537 | 20230703 | 100600 | 791223600 | 6780 | 6780 | 6780 | 6780 | 736 |
| 538 | 20230703 | 100500 | 786233520 | 6780 | 6770 | 6780 | 6770 | 1391 |
| 539 | 20230703 | 100400 | 776816440 | 6780 | 6780 | 6780 | 6770 | 860 |
| 540 | 20230703 | 100300 | 770985900 | 6780 | 6780 | 6780 | 6780 | 38 |
| 541 | 20230703 | 100200 | 770728260 | 6780 | 6780 | 6780 | 6780 | 205 |
| 542 | 20230703 | 100100 | 769338360 | 6780 | 6780 | 6780 | 6780 | 116 |
| 543 | 20230703 | 100000 | 768551880 | 6790 | 6780 | 6790 | 6770 | 550 |
| 544 | 20230703 | 095900 | 764822410 | 6780 | 6770 | 6780 | 6770 | 85 |
| 545 | 20230703 | 095800 | 764246210 | 6780 | 6780 | 6780 | 6770 | 740 |
| 546 | 20230703 | 095700 | 759231260 | 6780 | 6780 | 6780 | 6770 | 252 |
| 547 | 20230703 | 095600 | 757524700 | 6780 | 6770 | 6780 | 6770 | 138 |
| 548 | 20230703 | 095500 | 756590060 | 6770 | 6780 | 6780 | 6760 | 1031 |
| 549 | 20230703 | 095400 | 749617450 | 6770 | 6780 | 6780 | 6770 | 601 |
| 550 | 20230703 | 095300 | 745546670 | 6780 | 6770 | 6780 | 6770 | 999 |
| 551 | 20230703 | 095200 | 738779900 | 6770 | 6760 | 6770 | 6760 | 2081 |
| 552 | 20230703 | 095100 | 724696990 | 6760 | 6770 | 6770 | 6760 | 1173 |
| 553 | 20230703 | 095000 | 716767250 | 6770 | 6780 | 6780 | 6770 | 1353 |
| 554 | 20230703 | 094900 | 707605180 | 6780 | 6790 | 6790 | 6780 | 2127 |
| 555 | 20230703 | 094800 | 693163680 | 6800 | 6790 | 6800 | 6790 | 525 |
| 556 | 20230703 | 094700 | 689593890 | 6800 | 6800 | 6800 | 6790 | 492 |
| 557 | 20230703 | 094600 | 686249290 | 6800 | 6800 | 6810 | 6790 | 8458 |
| 558 | 20230703 | 094500 | 628750390 | 6800 | 6790 | 6800 | 6790 | 2771 |
| 559 | 20230703 | 094400 | 609925060 | 6780 | 6790 | 6790 | 6780 | 1541 |
| 560 | 20230703 | 094300 | 599473020 | 6780 | 6790 | 6790 | 6780 | 2249 |
| 561 | 20230703 | 094200 | 584222670 | 6790 | 6780 | 6790 | 6780 | 1564 |
| 562 | 20230703 | 094100 | 573603610 | 6790 | 6790 | 6800 | 6790 | 5973 |
| 563 | 20230703 | 094000 | 533038390 | 6800 | 6760 | 6800 | 6760 | 8118 |
| 564 | 20230703 | 093900 | 477969880 | 6760 | 6760 | 6760 | 6750 | 9 |
| 565 | 20230703 | 093800 | 477909050 | 6760 | 6750 | 6760 | 6750 | 3852 |
| 566 | 20230703 | 093700 | 451879550 | 6750 | 6760 | 6760 | 6750 | 786 |
| 567 | 20230703 | 093600 | 446570040 | 6760 | 6750 | 6760 | 6740 | 1471 |
| 568 | 20230703 | 093500 | 436638830 | 6750 | 6770 | 6770 | 6740 | 702 |
| 569 | 20230703 | 093400 | 431895440 | 6770 | 6750 | 6770 | 6750 | 917 |
| 570 | 20230703 | 093300 | 425697320 | 6750 | 6750 | 6750 | 6750 | 888 |
| 571 | 20230703 | 093200 | 419703320 | 6740 | 6730 | 6740 | 6730 | 1432 |
| 572 | 20230703 | 093100 | 410055620 | 6730 | 6730 | 6740 | 6730 | 53 |
| 573 | 20230703 | 093000 | 409698920 | 6730 | 6730 | 6740 | 6720 | 1340 |
| 574 | 20230703 | 092900 | 400681530 | 6740 | 6730 | 6740 | 6730 | 701 |
| 575 | 20230703 | 092800 | 395963570 | 6730 | 6710 | 6730 | 6710 | 2905 |
| 576 | 20230703 | 092700 | 376458200 | 6710 | 6700 | 6710 | 6700 | 2408 |
| 577 | 20230703 | 092600 | 360324320 | 6690 | 6700 | 6700 | 6690 | 302 |
| 578 | 20230703 | 092500 | 358303730 | 6700 | 6700 | 6700 | 6690 | 1341 |
| 579 | 20230703 | 092400 | 349331030 | 6700 | 6700 | 6700 | 6700 | 0 |
| 580 | 20230703 | 092300 | 349331030 | 6700 | 6690 | 6700 | 6690 | 1044 |
| 581 | 20230703 | 092200 | 342346650 | 6690 | 6690 | 6690 | 6690 | 594 |
| 582 | 20230703 | 092100 | 338372790 | 6680 | 6700 | 6700 | 6680 | 1217 |
| 583 | 20230703 | 092000 | 330229970 | 6700 | 6700 | 6700 | 6690 | 1405 |
| 584 | 20230703 | 091900 | 320825830 | 6700 | 6710 | 6710 | 6700 | 1047 |
| 585 | 20230703 | 091800 | 313806550 | 6720 | 6720 | 6720 | 6710 | 345 |
| 586 | 20230703 | 091700 | 311490310 | 6720 | 6730 | 6740 | 6720 | 1676 |
| 587 | 20230703 | 091600 | 300224340 | 6720 | 6710 | 6730 | 6710 | 3173 |
| 588 | 20230703 | 091500 | 278921110 | 6680 | 6700 | 6710 | 6680 | 2798 |
| 589 | 20230703 | 091400 | 260157950 | 6700 | 6700 | 6710 | 6700 | 82 |
| 590 | 20230703 | 091300 | 259608540 | 6710 | 6710 | 6710 | 6680 | 1436 |
| 591 | 20230703 | 091200 | 249984740 | 6710 | 6700 | 6710 | 6680 | 3403 |
| 592 | 20230703 | 091100 | 227215790 | 6700 | 6720 | 6720 | 6700 | 1623 |
| 593 | 20230703 | 091000 | 216328630 | 6720 | 6720 | 6730 | 6710 | 1212 |
| 594 | 20230703 | 090900 | 208183990 | 6740 | 6760 | 6770 | 6690 | 3285 |
| 595 | 20230703 | 090800 | 186024060 | 6760 | 6730 | 6770 | 6730 | 2187 |
| 596 | 20230703 | 090700 | 171264040 | 6730 | 6730 | 6730 | 6720 | 2008 |
| 597 | 20230703 | 090600 | 157758420 | 6730 | 6740 | 6740 | 6730 | 1278 |
| 598 | 20230703 | 090500 | 149155450 | 6730 | 6720 | 6730 | 6690 | 2467 |
| 599 | 20230703 | 090400 | 132592730 | 6720 | 6720 | 6730 | 6700 | 2437 |
| 600 | 20230703 | 090300 | 116224650 | 6710 | 6670 | 6710 | 6670 | 890 |
| 601 | 20230703 | 090200 | 110275760 | 6680 | 6700 | 6700 | 6680 | 1484 |
| 602 | 20230703 | 090100 | 100354610 | 6700 | 6680 | 6700 | 6670 | 3794 |
| 603 | 20230703 | 090000 | 75032190 | 6680 | 6760 | 6780 | 6680 | 11142 |