32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 191200 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 2951 |
| 3 | 20230707 | 191100 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 4 | 20230707 | 191000 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 5 | 20230707 | 190900 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 6 | 20230707 | 190800 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 7 | 20230707 | 190700 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 8 | 20230707 | 190600 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 9 | 20230707 | 190500 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 10 | 20230707 | 190400 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 11 | 20230707 | 190300 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 12 | 20230707 | 190200 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 13 | 20230707 | 190100 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 14 | 20230707 | 190000 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 15 | 20230707 | 185900 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 16 | 20230707 | 185800 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 17 | 20230707 | 185700 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 18 | 20230707 | 185600 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 19 | 20230707 | 185500 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 20 | 20230707 | 185400 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 21 | 20230707 | 185300 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 22 | 20230707 | 185200 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 23 | 20230707 | 185100 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 24 | 20230707 | 185000 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 25 | 20230707 | 184900 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 26 | 20230707 | 184800 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 27 | 20230707 | 184700 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 28 | 20230707 | 184600 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 29 | 20230707 | 184500 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 30 | 20230707 | 184400 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 31 | 20230707 | 184300 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 32 | 20230707 | 184200 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 2951 |
| 33 | 20230707 | 184100 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 34 | 20230707 | 184000 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 35 | 20230707 | 183900 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 36 | 20230707 | 183800 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 37 | 20230707 | 183700 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 38 | 20230707 | 183600 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 39 | 20230707 | 183500 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 40 | 20230707 | 183400 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 41 | 20230707 | 183300 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 42 | 20230707 | 183200 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 43 | 20230707 | 183100 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 44 | 20230707 | 183000 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 45 | 20230707 | 182900 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 46 | 20230707 | 182800 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 47 | 20230707 | 182700 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 48 | 20230707 | 182600 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 49 | 20230707 | 182500 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 50 | 20230707 | 182400 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 51 | 20230707 | 182300 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 52 | 20230707 | 182200 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 53 | 20230707 | 182100 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 54 | 20230707 | 182000 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 55 | 20230707 | 181900 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 56 | 20230707 | 181800 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 57 | 20230707 | 181700 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 58 | 20230707 | 181600 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 59 | 20230707 | 181500 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 60 | 20230707 | 181400 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 61 | 20230707 | 181300 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 62 | 20230707 | 181200 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 2951 |
| 63 | 20230707 | 181100 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 64 | 20230707 | 181000 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 65 | 20230707 | 180900 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 66 | 20230707 | 180800 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 67 | 20230707 | 180700 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 68 | 20230707 | 180600 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 69 | 20230707 | 180500 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 70 | 20230707 | 180400 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 71 | 20230707 | 180300 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 72 | 20230707 | 180200 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 73 | 20230707 | 180100 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 74 | 20230707 | 180000 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 75 | 20230707 | 175900 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 76 | 20230707 | 175800 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 77 | 20230707 | 175700 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 78 | 20230707 | 175600 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 79 | 20230707 | 175500 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 80 | 20230707 | 175400 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 81 | 20230707 | 175300 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 82 | 20230707 | 175200 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 83 | 20230707 | 175100 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 84 | 20230707 | 175000 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 85 | 20230707 | 174900 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 86 | 20230707 | 174800 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 87 | 20230707 | 174700 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 88 | 20230707 | 174600 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 89 | 20230707 | 174500 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 90 | 20230707 | 174400 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 91 | 20230707 | 174300 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 92 | 20230707 | 174200 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 2951 |
| 93 | 20230707 | 174100 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 94 | 20230707 | 174000 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 95 | 20230707 | 173900 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 96 | 20230707 | 173800 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 97 | 20230707 | 173700 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 98 | 20230707 | 173600 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 99 | 20230707 | 173500 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 100 | 20230707 | 173400 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 101 | 20230707 | 173300 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 102 | 20230707 | 173200 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 103 | 20230707 | 173100 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 104 | 20230707 | 173000 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 105 | 20230707 | 172900 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 106 | 20230707 | 172800 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 107 | 20230707 | 172700 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 108 | 20230707 | 172600 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 109 | 20230707 | 172500 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 110 | 20230707 | 172400 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 111 | 20230707 | 172300 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 112 | 20230707 | 172200 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 113 | 20230707 | 172100 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 114 | 20230707 | 172000 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 115 | 20230707 | 171900 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 116 | 20230707 | 171800 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 117 | 20230707 | 171700 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 118 | 20230707 | 171600 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 119 | 20230707 | 171500 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 120 | 20230707 | 171400 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 121 | 20230707 | 171300 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 122 | 20230707 | 171200 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 2951 |
| 123 | 20230707 | 171100 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 124 | 20230707 | 171000 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 125 | 20230707 | 170900 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 126 | 20230707 | 170800 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 127 | 20230707 | 170700 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 128 | 20230707 | 170600 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 129 | 20230707 | 170500 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 130 | 20230707 | 170400 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 131 | 20230707 | 170300 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 132 | 20230707 | 170200 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 133 | 20230707 | 170100 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 134 | 20230707 | 170000 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 135 | 20230707 | 165900 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 136 | 20230707 | 165800 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 137 | 20230707 | 165700 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 138 | 20230707 | 165600 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 139 | 20230707 | 165500 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 140 | 20230707 | 165400 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 141 | 20230707 | 165300 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 142 | 20230707 | 165200 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 143 | 20230707 | 165100 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 144 | 20230707 | 165000 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 145 | 20230707 | 164900 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 146 | 20230707 | 164800 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 147 | 20230707 | 164700 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 148 | 20230707 | 164600 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 149 | 20230707 | 164500 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 150 | 20230707 | 164400 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 151 | 20230707 | 164300 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 152 | 20230707 | 164200 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 2951 |
| 153 | 20230707 | 164100 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 154 | 20230707 | 164000 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 155 | 20230707 | 163900 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 156 | 20230707 | 163800 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 157 | 20230707 | 163700 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 158 | 20230707 | 163600 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 159 | 20230707 | 163500 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 160 | 20230707 | 163400 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 161 | 20230707 | 163300 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 162 | 20230707 | 163200 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 163 | 20230707 | 163100 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 164 | 20230707 | 163000 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 165 | 20230707 | 162900 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 166 | 20230707 | 162800 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 167 | 20230707 | 162700 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 168 | 20230707 | 162600 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 169 | 20230707 | 162500 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 170 | 20230707 | 162400 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 171 | 20230707 | 162300 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 172 | 20230707 | 162200 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 173 | 20230707 | 162100 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 174 | 20230707 | 162000 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 175 | 20230707 | 161900 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 176 | 20230707 | 161800 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 177 | 20230707 | 161700 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 178 | 20230707 | 161600 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 179 | 20230707 | 161500 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 180 | 20230707 | 161400 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 181 | 20230707 | 161300 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 182 | 20230707 | 161200 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 2951 |
| 183 | 20230707 | 161100 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 184 | 20230707 | 161000 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 185 | 20230707 | 160900 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 186 | 20230707 | 160800 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 187 | 20230707 | 160700 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 188 | 20230707 | 160600 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 189 | 20230707 | 160500 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 190 | 20230707 | 160400 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 191 | 20230707 | 160300 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 192 | 20230707 | 160200 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 193 | 20230707 | 160100 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 194 | 20230707 | 160000 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 195 | 20230707 | 155900 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 196 | 20230707 | 155800 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 197 | 20230707 | 155700 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 198 | 20230707 | 155600 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 199 | 20230707 | 155500 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 200 | 20230707 | 155400 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 201 | 20230707 | 155300 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 202 | 20230707 | 155200 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 203 | 20230707 | 155100 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 204 | 20230707 | 155000 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 205 | 20230707 | 154900 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 206 | 20230707 | 154800 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 207 | 20230707 | 154700 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 208 | 20230707 | 154600 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 209 | 20230707 | 154500 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 210 | 20230707 | 154400 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 211 | 20230707 | 154300 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 212 | 20230707 | 154200 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 2951 |
| 213 | 20230707 | 154100 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 214 | 20230707 | 154000 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 215 | 20230707 | 153900 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 216 | 20230707 | 153800 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 217 | 20230707 | 153700 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 218 | 20230707 | 153600 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 219 | 20230707 | 153500 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 220 | 20230707 | 153400 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 221 | 20230707 | 153300 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 222 | 20230707 | 153200 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 223 | 20230707 | 153100 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 0 |
| 224 | 20230707 | 153000 | 2408338550 | 10500 | 10500 | 10500 | 10500 | 2951 |
| 225 | 20230707 | 152900 | 2377353050 | 10520 | 10520 | 10520 | 10520 | 0 |
| 226 | 20230707 | 152800 | 2377353050 | 10520 | 10520 | 10520 | 10520 | 0 |
| 227 | 20230707 | 152700 | 2377353050 | 10520 | 10520 | 10520 | 10520 | 0 |
| 228 | 20230707 | 152600 | 2377353050 | 10520 | 10520 | 10520 | 10520 | 0 |
| 229 | 20230707 | 152500 | 2377353050 | 10520 | 10520 | 10520 | 10520 | 0 |
| 230 | 20230707 | 152400 | 2377353050 | 10520 | 10520 | 10520 | 10520 | 0 |
| 231 | 20230707 | 152300 | 2377353050 | 10520 | 10520 | 10520 | 10520 | 0 |
| 232 | 20230707 | 152200 | 2377353050 | 10520 | 10520 | 10520 | 10520 | 0 |
| 233 | 20230707 | 152100 | 2377353050 | 10520 | 10520 | 10520 | 10520 | 0 |
| 234 | 20230707 | 152000 | 2377353050 | 10520 | 10520 | 10520 | 10520 | 0 |
| 235 | 20230707 | 151900 | 2377353050 | 10520 | 10530 | 10530 | 10520 | 974 |
| 236 | 20230707 | 151800 | 2367103100 | 10530 | 10530 | 10530 | 10520 | 267 |
| 237 | 20230707 | 151700 | 2364294140 | 10510 | 10510 | 10530 | 10500 | 1555 |
| 238 | 20230707 | 151600 | 2347950700 | 10520 | 10520 | 10520 | 10500 | 534 |
| 239 | 20230707 | 151500 | 2342339460 | 10500 | 10510 | 10520 | 10480 | 1861 |
| 240 | 20230707 | 151400 | 2322804180 | 10520 | 10510 | 10520 | 10510 | 61 |
| 241 | 20230707 | 151300 | 2322163040 | 10520 | 10510 | 10520 | 10510 | 148 |
| 242 | 20230707 | 151200 | 2320607540 | 10510 | 10490 | 10510 | 10490 | 141 |
| 243 | 20230707 | 151100 | 2319127040 | 10500 | 10520 | 10520 | 10490 | 1846 |
| 244 | 20230707 | 151000 | 2299735360 | 10530 | 10550 | 10560 | 10530 | 349 |
| 245 | 20230707 | 150900 | 2296057340 | 10550 | 10560 | 10560 | 10550 | 107 |
| 246 | 20230707 | 150800 | 2294928180 | 10550 | 10550 | 10550 | 10550 | 202 |
| 247 | 20230707 | 150700 | 2292797080 | 10550 | 10550 | 10550 | 10530 | 701 |
| 248 | 20230707 | 150600 | 2285411530 | 10550 | 10540 | 10550 | 10540 | 101 |
| 249 | 20230707 | 150500 | 2284346980 | 10550 | 10550 | 10550 | 10530 | 105 |
| 250 | 20230707 | 150400 | 2283239760 | 10550 | 10550 | 10550 | 10530 | 340 |
| 251 | 20230707 | 150300 | 2279654050 | 10550 | 10540 | 10550 | 10530 | 58 |
| 252 | 20230707 | 150200 | 2279042870 | 10550 | 10550 | 10550 | 10540 | 473 |
| 253 | 20230707 | 150100 | 2274056910 | 10560 | 10550 | 10560 | 10550 | 480 |
| 254 | 20230707 | 150000 | 2268992830 | 10550 | 10560 | 10560 | 10540 | 66 |
| 255 | 20230707 | 145900 | 2268296890 | 10560 | 10560 | 10570 | 10550 | 136 |
| 256 | 20230707 | 145800 | 2266860680 | 10560 | 10560 | 10560 | 10550 | 2804 |
| 257 | 20230707 | 145700 | 2237250490 | 10550 | 10520 | 10550 | 10520 | 1290 |
| 258 | 20230707 | 145600 | 2223667880 | 10500 | 10510 | 10510 | 10500 | 1150 |
| 259 | 20230707 | 145500 | 2211588930 | 10520 | 10530 | 10540 | 10510 | 1976 |
| 260 | 20230707 | 145400 | 2190802080 | 10540 | 10530 | 10540 | 10510 | 2976 |
| 261 | 20230707 | 145300 | 2159478190 | 10540 | 10530 | 10540 | 10530 | 46 |
| 262 | 20230707 | 145200 | 2158993780 | 10540 | 10530 | 10550 | 10530 | 15 |
| 263 | 20230707 | 145100 | 2158835800 | 10550 | 10540 | 10550 | 10530 | 119 |
| 264 | 20230707 | 145000 | 2157581460 | 10550 | 10550 | 10550 | 10530 | 232 |
| 265 | 20230707 | 144900 | 2155136160 | 10550 | 10540 | 10550 | 10540 | 33 |
| 266 | 20230707 | 144800 | 2154788290 | 10550 | 10520 | 10550 | 10520 | 184 |
| 267 | 20230707 | 144700 | 2152851320 | 10540 | 10530 | 10540 | 10520 | 593 |
| 268 | 20230707 | 144600 | 2146607210 | 10550 | 10550 | 10550 | 10550 | 0 |
| 269 | 20230707 | 144500 | 2146607210 | 10550 | 10550 | 10550 | 10550 | 0 |
| 270 | 20230707 | 144400 | 2146607210 | 10550 | 10550 | 10550 | 10550 | 2 |
| 271 | 20230707 | 144300 | 2146586110 | 10550 | 10550 | 10550 | 10550 | 0 |
| 272 | 20230707 | 144200 | 2146586110 | 10550 | 10550 | 10550 | 10550 | 0 |
| 273 | 20230707 | 144100 | 2146586110 | 10550 | 10550 | 10550 | 10540 | 13 |
| 274 | 20230707 | 144000 | 2146449020 | 10550 | 10530 | 10550 | 10530 | 507 |
| 275 | 20230707 | 143900 | 2141101170 | 10530 | 10530 | 10530 | 10530 | 0 |
| 276 | 20230707 | 143800 | 2141101170 | 10530 | 10520 | 10530 | 10520 | 340 |
| 277 | 20230707 | 143700 | 2137524360 | 10520 | 10520 | 10520 | 10520 | 1 |
| 278 | 20230707 | 143600 | 2137513840 | 10520 | 10500 | 10520 | 10500 | 13 |
| 279 | 20230707 | 143500 | 2137377160 | 10520 | 10530 | 10530 | 10500 | 1429 |
| 280 | 20230707 | 143400 | 2122363980 | 10550 | 10550 | 10550 | 10550 | 0 |
| 281 | 20230707 | 143300 | 2122363980 | 10550 | 10550 | 10550 | 10550 | 0 |
| 282 | 20230707 | 143200 | 2122363980 | 10550 | 10550 | 10550 | 10550 | 0 |
| 283 | 20230707 | 143100 | 2122363980 | 10550 | 10550 | 10550 | 10550 | 0 |
| 284 | 20230707 | 143000 | 2122363980 | 10550 | 10550 | 10550 | 10500 | 210 |
| 285 | 20230707 | 142900 | 2120158830 | 10550 | 10560 | 10560 | 10550 | 3 |
| 286 | 20230707 | 142800 | 2120127160 | 10560 | 10530 | 10560 | 10530 | 501 |
| 287 | 20230707 | 142700 | 2114849560 | 10530 | 10510 | 10530 | 10510 | 9 |
| 288 | 20230707 | 142600 | 2114754840 | 10510 | 10510 | 10510 | 10480 | 89 |
| 289 | 20230707 | 142500 | 2113821850 | 10510 | 10520 | 10520 | 10480 | 329 |
| 290 | 20230707 | 142400 | 2110373160 | 10520 | 10510 | 10530 | 10490 | 1736 |
| 291 | 20230707 | 142300 | 2092148830 | 10510 | 10520 | 10520 | 10510 | 30 |
| 292 | 20230707 | 142200 | 2091833460 | 10520 | 10550 | 10550 | 10520 | 490 |
| 293 | 20230707 | 142100 | 2086674820 | 10550 | 10550 | 10550 | 10550 | 201 |
| 294 | 20230707 | 142000 | 2084554270 | 10540 | 10540 | 10540 | 10540 | 20 |
| 295 | 20230707 | 141900 | 2084343470 | 10550 | 10550 | 10550 | 10550 | 107 |
| 296 | 20230707 | 141800 | 2083214620 | 10550 | 10550 | 10550 | 10550 | 0 |
| 297 | 20230707 | 141700 | 2083214620 | 10550 | 10550 | 10550 | 10550 | 0 |
| 298 | 20230707 | 141600 | 2083214620 | 10550 | 10550 | 10550 | 10550 | 2 |
| 299 | 20230707 | 141500 | 2083193520 | 10530 | 10540 | 10540 | 10530 | 40 |
| 300 | 20230707 | 141400 | 2082772310 | 10550 | 10550 | 10550 | 10550 | 0 |
| 301 | 20230707 | 141300 | 2082772310 | 10550 | 10550 | 10550 | 10550 | 1 |
| 302 | 20230707 | 141200 | 2082761760 | 10550 | 10550 | 10550 | 10550 | 1 |
| 303 | 20230707 | 141100 | 2082751210 | 10550 | 10550 | 10550 | 10550 | 0 |
| 304 | 20230707 | 141000 | 2082751210 | 10550 | 10550 | 10550 | 10550 | 0 |
| 305 | 20230707 | 140900 | 2082751210 | 10550 | 10540 | 10550 | 10540 | 10 |
| 306 | 20230707 | 140800 | 2082645800 | 10540 | 10540 | 10540 | 10540 | 1 |
| 307 | 20230707 | 140700 | 2082635260 | 10540 | 10540 | 10540 | 10540 | 1 |
| 308 | 20230707 | 140600 | 2082624720 | 10550 | 10550 | 10550 | 10550 | 437 |
| 309 | 20230707 | 140500 | 2078014370 | 10530 | 10530 | 10550 | 10530 | 5 |
| 310 | 20230707 | 140400 | 2077961700 | 10530 | 10550 | 10550 | 10530 | 69 |
| 311 | 20230707 | 140300 | 2077234530 | 10550 | 10550 | 10550 | 10550 | 20 |
| 312 | 20230707 | 140200 | 2077023530 | 10510 | 10530 | 10540 | 10510 | 1021 |
| 313 | 20230707 | 140100 | 2066277420 | 10530 | 10530 | 10530 | 10530 | 31 |
| 314 | 20230707 | 140000 | 2065950990 | 10550 | 10530 | 10550 | 10530 | 568 |
| 315 | 20230707 | 135900 | 2059969900 | 10530 | 10540 | 10550 | 10530 | 284 |
| 316 | 20230707 | 135800 | 2056976550 | 10540 | 10550 | 10550 | 10540 | 599 |
| 317 | 20230707 | 135700 | 2050657320 | 10550 | 10550 | 10550 | 10550 | 0 |
| 318 | 20230707 | 135600 | 2050657320 | 10550 | 10550 | 10550 | 10550 | 1 |
| 319 | 20230707 | 135500 | 2050646770 | 10550 | 10510 | 10550 | 10510 | 1257 |
| 320 | 20230707 | 135400 | 2037410250 | 10520 | 10520 | 10530 | 10520 | 305 |
| 321 | 20230707 | 135300 | 2034201610 | 10530 | 10530 | 10530 | 10530 | 1 |
| 322 | 20230707 | 135200 | 2034191080 | 10530 | 10520 | 10530 | 10520 | 415 |
| 323 | 20230707 | 135100 | 2029825270 | 10520 | 10520 | 10520 | 10520 | 0 |
| 324 | 20230707 | 135000 | 2029825270 | 10520 | 10520 | 10520 | 10520 | 7 |
| 325 | 20230707 | 134900 | 2029751630 | 10530 | 10520 | 10530 | 10520 | 552 |
| 326 | 20230707 | 134800 | 2023939180 | 10530 | 10520 | 10550 | 10520 | 827 |
| 327 | 20230707 | 134700 | 2015226100 | 10550 | 10520 | 10550 | 10520 | 348 |
| 328 | 20230707 | 134600 | 2011565090 | 10520 | 10530 | 10530 | 10520 | 361 |
| 329 | 20230707 | 134500 | 2007765430 | 10550 | 10530 | 10550 | 10530 | 3 |
| 330 | 20230707 | 134400 | 2007733800 | 10530 | 10530 | 10530 | 10530 | 4 |
| 331 | 20230707 | 134300 | 2007691680 | 10560 | 10560 | 10560 | 10560 | 1 |
| 332 | 20230707 | 134200 | 2007681120 | 10530 | 10530 | 10560 | 10530 | 12 |
| 333 | 20230707 | 134100 | 2007554730 | 10530 | 10560 | 10560 | 10530 | 130 |
| 334 | 20230707 | 134000 | 2006183430 | 10560 | 10560 | 10560 | 10560 | 21 |
| 335 | 20230707 | 133900 | 2005961670 | 10560 | 10560 | 10560 | 10540 | 337 |
| 336 | 20230707 | 133800 | 2002406300 | 10540 | 10540 | 10540 | 10540 | 2 |
| 337 | 20230707 | 133700 | 2002385220 | 10530 | 10530 | 10530 | 10530 | 0 |
| 338 | 20230707 | 133600 | 2002385220 | 10530 | 10530 | 10530 | 10530 | 4 |
| 339 | 20230707 | 133500 | 2002343100 | 10530 | 10530 | 10530 | 10530 | 281 |
| 340 | 20230707 | 133400 | 1999384170 | 10560 | 10560 | 10560 | 10560 | 20 |
| 341 | 20230707 | 133300 | 1999172970 | 10560 | 10540 | 10560 | 10530 | 42 |
| 342 | 20230707 | 133200 | 1998730450 | 10560 | 10520 | 10560 | 10520 | 48 |
| 343 | 20230707 | 133100 | 1998225210 | 10520 | 10520 | 10520 | 10520 | 50 |
| 344 | 20230707 | 133000 | 1997699210 | 10510 | 10560 | 10560 | 10510 | 633 |
| 345 | 20230707 | 132900 | 1991045220 | 10520 | 10540 | 10540 | 10520 | 1647 |
| 346 | 20230707 | 132800 | 1973712270 | 10530 | 10540 | 10560 | 10530 | 638 |
| 347 | 20230707 | 132700 | 1966987930 | 10550 | 10550 | 10550 | 10550 | 1 |
| 348 | 20230707 | 132600 | 1966977380 | 10560 | 10540 | 10560 | 10540 | 4 |
| 349 | 20230707 | 132500 | 1966935200 | 10560 | 10570 | 10570 | 10540 | 47 |
| 350 | 20230707 | 132400 | 1966439170 | 10570 | 10550 | 10570 | 10520 | 33 |
| 351 | 20230707 | 132300 | 1966091530 | 10550 | 10540 | 10570 | 10540 | 641 |
| 352 | 20230707 | 132200 | 1959328980 | 10550 | 10530 | 10550 | 10530 | 77 |
| 353 | 20230707 | 132100 | 1958517640 | 10540 | 10540 | 10540 | 10540 | 1 |
| 354 | 20230707 | 132000 | 1958507100 | 10550 | 10550 | 10550 | 10550 | 0 |
| 355 | 20230707 | 131900 | 1958507100 | 10550 | 10550 | 10550 | 10550 | 0 |
| 356 | 20230707 | 131800 | 1958507100 | 10550 | 10550 | 10550 | 10550 | 2 |
| 357 | 20230707 | 131700 | 1958486000 | 10530 | 10530 | 10530 | 10530 | 607 |
| 358 | 20230707 | 131600 | 1952094290 | 10530 | 10530 | 10530 | 10530 | 11 |
| 359 | 20230707 | 131500 | 1951978460 | 10530 | 10530 | 10530 | 10530 | 101 |
| 360 | 20230707 | 131400 | 1950914930 | 10530 | 10530 | 10530 | 10530 | 1 |
| 361 | 20230707 | 131300 | 1950904400 | 10530 | 10530 | 10530 | 10530 | 5 |
| 362 | 20230707 | 131200 | 1950851750 | 10530 | 10530 | 10530 | 10530 | 76 |
| 363 | 20230707 | 131100 | 1950051470 | 10520 | 10510 | 10520 | 10510 | 72 |
| 364 | 20230707 | 131000 | 1949294210 | 10510 | 10510 | 10520 | 10510 | 624 |
| 365 | 20230707 | 130900 | 1942729970 | 10520 | 10510 | 10520 | 10510 | 94 |
| 366 | 20230707 | 130800 | 1941742020 | 10510 | 10520 | 10520 | 10510 | 11 |
| 367 | 20230707 | 130700 | 1941626310 | 10520 | 10520 | 10520 | 10520 | 0 |
| 368 | 20230707 | 130600 | 1941626310 | 10520 | 10520 | 10520 | 10510 | 16 |
| 369 | 20230707 | 130500 | 1941458120 | 10510 | 10510 | 10510 | 10510 | 125 |
| 370 | 20230707 | 130400 | 1940144370 | 10520 | 10520 | 10540 | 10510 | 248 |
| 371 | 20230707 | 130300 | 1937536850 | 10510 | 10520 | 10520 | 10510 | 316 |
| 372 | 20230707 | 130200 | 1934214220 | 10520 | 10540 | 10540 | 10520 | 785 |
| 373 | 20230707 | 130100 | 1925950010 | 10550 | 10560 | 10560 | 10550 | 1638 |
| 374 | 20230707 | 130000 | 1908662630 | 10570 | 10560 | 10570 | 10560 | 132 |
| 375 | 20230707 | 125900 | 1907268700 | 10560 | 10550 | 10560 | 10550 | 533 |
| 376 | 20230707 | 125800 | 1901640340 | 10550 | 10570 | 10580 | 10550 | 321 |
| 377 | 20230707 | 125700 | 1898247580 | 10550 | 10550 | 10550 | 10550 | 12 |
| 378 | 20230707 | 125600 | 1898120980 | 10550 | 10550 | 10550 | 10550 | 52 |
| 379 | 20230707 | 125500 | 1897572380 | 10550 | 10550 | 10550 | 10550 | 20 |
| 380 | 20230707 | 125400 | 1897361380 | 10550 | 10550 | 10550 | 10550 | 0 |
| 381 | 20230707 | 125300 | 1897361380 | 10550 | 10550 | 10550 | 10550 | 0 |
| 382 | 20230707 | 125200 | 1897361380 | 10550 | 10550 | 10550 | 10550 | 50 |
| 383 | 20230707 | 125100 | 1896833880 | 10600 | 10600 | 10600 | 10600 | 0 |
| 384 | 20230707 | 125000 | 1896833880 | 10600 | 10600 | 10600 | 10600 | 0 |
| 385 | 20230707 | 124900 | 1896833880 | 10600 | 10600 | 10600 | 10600 | 0 |
| 386 | 20230707 | 124800 | 1896833880 | 10600 | 10530 | 10600 | 10530 | 5 |
| 387 | 20230707 | 124700 | 1896781160 | 10530 | 10530 | 10530 | 10530 | 71 |
| 388 | 20230707 | 124600 | 1896033530 | 10550 | 10550 | 10550 | 10550 | 0 |
| 389 | 20230707 | 124500 | 1896033530 | 10550 | 10590 | 10600 | 10550 | 164 |
| 390 | 20230707 | 124400 | 1894302350 | 10600 | 10540 | 10600 | 10530 | 145 |
| 391 | 20230707 | 124300 | 1892774110 | 10540 | 10560 | 10560 | 10540 | 518 |
| 392 | 20230707 | 124200 | 1887307050 | 10600 | 10600 | 10600 | 10550 | 7 |
| 393 | 20230707 | 124100 | 1887233100 | 10600 | 10570 | 10600 | 10550 | 363 |
| 394 | 20230707 | 124000 | 1883402080 | 10600 | 10600 | 10600 | 10600 | 0 |
| 395 | 20230707 | 123900 | 1883402080 | 10600 | 10610 | 10610 | 10570 | 579 |
| 396 | 20230707 | 123800 | 1877276130 | 10610 | 10580 | 10610 | 10580 | 21 |
| 397 | 20230707 | 123700 | 1877053690 | 10590 | 10550 | 10590 | 10550 | 440 |
| 398 | 20230707 | 123600 | 1872398570 | 10540 | 10540 | 10540 | 10540 | 0 |
| 399 | 20230707 | 123500 | 1872398570 | 10540 | 10540 | 10540 | 10540 | 0 |
| 400 | 20230707 | 123400 | 1872398570 | 10540 | 10540 | 10540 | 10540 | 0 |
| 401 | 20230707 | 123300 | 1872398570 | 10540 | 10540 | 10540 | 10540 | 0 |
| 402 | 20230707 | 123200 | 1872398570 | 10540 | 10550 | 10550 | 10540 | 200 |
| 403 | 20230707 | 123100 | 1870289870 | 10580 | 10580 | 10580 | 10580 | 0 |
| 404 | 20230707 | 123000 | 1870289870 | 10580 | 10550 | 10580 | 10550 | 51 |
| 405 | 20230707 | 122900 | 1869750810 | 10560 | 10560 | 10560 | 10560 | 6 |
| 406 | 20230707 | 122800 | 1869687450 | 10570 | 10550 | 10570 | 10550 | 63 |
| 407 | 20230707 | 122700 | 1869022720 | 10550 | 10560 | 10560 | 10550 | 178 |
| 408 | 20230707 | 122600 | 1867144340 | 10580 | 10580 | 10580 | 10580 | 0 |
| 409 | 20230707 | 122500 | 1867144340 | 10580 | 10580 | 10580 | 10580 | 0 |
| 410 | 20230707 | 122400 | 1867144340 | 10580 | 10570 | 10580 | 10570 | 2 |
| 411 | 20230707 | 122300 | 1867123190 | 10560 | 10520 | 10580 | 10520 | 434 |
| 412 | 20230707 | 122200 | 1862545890 | 10530 | 10520 | 10530 | 10520 | 9 |
| 413 | 20230707 | 122100 | 1862451190 | 10530 | 10520 | 10540 | 10520 | 29 |
| 414 | 20230707 | 122000 | 1862145860 | 10520 | 10520 | 10530 | 10520 | 123 |
| 415 | 20230707 | 121900 | 1860851830 | 10520 | 10520 | 10520 | 10520 | 18 |
| 416 | 20230707 | 121800 | 1860662470 | 10520 | 10520 | 10520 | 10520 | 4 |
| 417 | 20230707 | 121700 | 1860620390 | 10530 | 10530 | 10530 | 10530 | 0 |
| 418 | 20230707 | 121600 | 1860620390 | 10530 | 10530 | 10530 | 10530 | 0 |
| 419 | 20230707 | 121500 | 1860620390 | 10530 | 10530 | 10530 | 10520 | 16 |
| 420 | 20230707 | 121400 | 1860452020 | 10530 | 10530 | 10530 | 10530 | 5 |
| 421 | 20230707 | 121300 | 1860399370 | 10520 | 10500 | 10530 | 10500 | 154 |
| 422 | 20230707 | 121200 | 1858780780 | 10490 | 10490 | 10500 | 10490 | 559 |
| 423 | 20230707 | 121100 | 1852911370 | 10500 | 10500 | 10500 | 10500 | 107 |
| 424 | 20230707 | 121000 | 1851787870 | 10480 | 10480 | 10480 | 10480 | 100 |
| 425 | 20230707 | 120900 | 1850739870 | 10500 | 10480 | 10500 | 10480 | 104 |
| 426 | 20230707 | 120800 | 1849648750 | 10500 | 10510 | 10510 | 10500 | 71 |
| 427 | 20230707 | 120700 | 1848903240 | 10450 | 10460 | 10460 | 10440 | 376 |
| 428 | 20230707 | 120600 | 1844976410 | 10440 | 10570 | 10570 | 10440 | 2670 |
| 429 | 20230707 | 120500 | 1817024600 | 10520 | 10570 | 10570 | 10520 | 502 |
| 430 | 20230707 | 120400 | 1811742380 | 10540 | 10550 | 10570 | 10540 | 1190 |
| 431 | 20230707 | 120300 | 1799196100 | 10540 | 10560 | 10560 | 10540 | 982 |
| 432 | 20230707 | 120200 | 1788832580 | 10560 | 10590 | 10590 | 10560 | 9 |
| 433 | 20230707 | 120100 | 1788737360 | 10590 | 10570 | 10590 | 10560 | 9 |
| 434 | 20230707 | 120000 | 1788642140 | 10560 | 10590 | 10590 | 10560 | 3 |
| 435 | 20230707 | 115900 | 1788610400 | 10600 | 10610 | 10620 | 10550 | 2427 |
| 436 | 20230707 | 115800 | 1762887630 | 10600 | 10600 | 10600 | 10540 | 700 |
| 437 | 20230707 | 115700 | 1755493570 | 10610 | 10570 | 10640 | 10540 | 28 |
| 438 | 20230707 | 115600 | 1755196600 | 10550 | 10570 | 10630 | 10540 | 109 |
| 439 | 20230707 | 115500 | 1754041380 | 10570 | 10530 | 10570 | 10520 | 13 |
| 440 | 20230707 | 115400 | 1753904360 | 10530 | 10540 | 10540 | 10530 | 144 |
| 441 | 20230707 | 115300 | 1752387840 | 10540 | 10540 | 10570 | 10540 | 285 |
| 442 | 20230707 | 115200 | 1749383620 | 10540 | 10520 | 10550 | 10520 | 155 |
| 443 | 20230707 | 115100 | 1747752150 | 10530 | 10530 | 10530 | 10520 | 1220 |
| 444 | 20230707 | 115000 | 1734913790 | 10540 | 10550 | 10550 | 10540 | 1831 |
| 445 | 20230707 | 114900 | 1715610580 | 10550 | 10570 | 10570 | 10550 | 652 |
| 446 | 20230707 | 114800 | 1708724150 | 10560 | 10570 | 10570 | 10560 | 146 |
| 447 | 20230707 | 114700 | 1707180950 | 10570 | 10600 | 10600 | 10570 | 2097 |
| 448 | 20230707 | 114600 | 1684963620 | 10600 | 10600 | 10610 | 10600 | 160 |
| 449 | 20230707 | 114500 | 1683266120 | 10600 | 10600 | 10600 | 10600 | 1 |
| 450 | 20230707 | 114400 | 1683255520 | 10590 | 10590 | 10590 | 10590 | 1 |
| 451 | 20230707 | 114300 | 1683244930 | 10590 | 10600 | 10600 | 10590 | 17 |
| 452 | 20230707 | 114200 | 1683064780 | 10600 | 10630 | 10630 | 10600 | 58 |
| 453 | 20230707 | 114100 | 1682449850 | 10620 | 10620 | 10620 | 10620 | 13 |
| 454 | 20230707 | 114000 | 1682311790 | 10620 | 10590 | 10620 | 10590 | 23 |
| 455 | 20230707 | 113900 | 1682067720 | 10590 | 10590 | 10600 | 10590 | 24 |
| 456 | 20230707 | 113800 | 1681813550 | 10590 | 10600 | 10600 | 10590 | 43 |
| 457 | 20230707 | 113700 | 1681358000 | 10600 | 10620 | 10620 | 10590 | 432 |
| 458 | 20230707 | 113600 | 1676775410 | 10620 | 10620 | 10620 | 10620 | 15 |
| 459 | 20230707 | 113500 | 1676616110 | 10630 | 10630 | 10630 | 10630 | 117 |
| 460 | 20230707 | 113400 | 1675372400 | 10630 | 10650 | 10650 | 10630 | 287 |
| 461 | 20230707 | 113300 | 1672318320 | 10650 | 10630 | 10650 | 10630 | 110 |
| 462 | 20230707 | 113200 | 1671147910 | 10630 | 10620 | 10640 | 10620 | 97 |
| 463 | 20230707 | 113100 | 1670116180 | 10620 | 10620 | 10620 | 10620 | 16 |
| 464 | 20230707 | 113000 | 1669946260 | 10620 | 10620 | 10620 | 10620 | 1 |
| 465 | 20230707 | 112900 | 1669935640 | 10620 | 10620 | 10620 | 10620 | 2 |
| 466 | 20230707 | 112800 | 1669914400 | 10610 | 10610 | 10640 | 10610 | 51 |
| 467 | 20230707 | 112700 | 1669372320 | 10620 | 10610 | 10620 | 10610 | 18 |
| 468 | 20230707 | 112600 | 1669181330 | 10610 | 10590 | 10610 | 10580 | 99 |
| 469 | 20230707 | 112500 | 1668132020 | 10590 | 10590 | 10600 | 10590 | 56 |
| 470 | 20230707 | 112400 | 1667538480 | 10600 | 10590 | 10600 | 10590 | 25 |
| 471 | 20230707 | 112300 | 1667273490 | 10590 | 10590 | 10590 | 10590 | 0 |
| 472 | 20230707 | 112200 | 1667273490 | 10590 | 10590 | 10590 | 10590 | 10 |
| 473 | 20230707 | 112100 | 1667167590 | 10590 | 10590 | 10590 | 10590 | 93 |
| 474 | 20230707 | 112000 | 1666182720 | 10590 | 10580 | 10590 | 10580 | 86 |
| 475 | 20230707 | 111900 | 1665272410 | 10590 | 10620 | 10620 | 10580 | 1144 |
| 476 | 20230707 | 111800 | 1653144450 | 10620 | 10640 | 10640 | 10600 | 52 |
| 477 | 20230707 | 111700 | 1652591230 | 10640 | 10640 | 10640 | 10640 | 1 |
| 478 | 20230707 | 111600 | 1652580590 | 10600 | 10600 | 10600 | 10600 | 200 |
| 479 | 20230707 | 111500 | 1650460590 | 10600 | 10600 | 10600 | 10600 | 34 |
| 480 | 20230707 | 111400 | 1650100190 | 10600 | 10600 | 10600 | 10600 | 0 |
| 481 | 20230707 | 111300 | 1650100190 | 10600 | 10600 | 10600 | 10600 | 175 |
| 482 | 20230707 | 111200 | 1648245190 | 10600 | 10630 | 10630 | 10600 | 390 |
| 483 | 20230707 | 111100 | 1644103360 | 10630 | 10630 | 10630 | 10630 | 4 |
| 484 | 20230707 | 111000 | 1644060840 | 10660 | 10630 | 10660 | 10630 | 77 |
| 485 | 20230707 | 110900 | 1643240740 | 10630 | 10660 | 10660 | 10630 | 11 |
| 486 | 20230707 | 110800 | 1643123780 | 10620 | 10600 | 10660 | 10600 | 655 |
| 487 | 20230707 | 110700 | 1636149900 | 10610 | 10590 | 10610 | 10590 | 119 |
| 488 | 20230707 | 110600 | 1634889210 | 10610 | 10630 | 10650 | 10590 | 1865 |
| 489 | 20230707 | 110500 | 1615114190 | 10630 | 10590 | 10630 | 10590 | 109 |
| 490 | 20230707 | 110400 | 1613957390 | 10590 | 10590 | 10590 | 10580 | 398 |
| 491 | 20230707 | 110300 | 1609742830 | 10590 | 10600 | 10600 | 10590 | 106 |
| 492 | 20230707 | 110200 | 1608620250 | 10600 | 10610 | 10610 | 10600 | 461 |
| 493 | 20230707 | 110100 | 1603733150 | 10600 | 10640 | 10640 | 10600 | 2189 |
| 494 | 20230707 | 110000 | 1580481220 | 10640 | 10630 | 10640 | 10630 | 145 |
| 495 | 20230707 | 105900 | 1578938920 | 10630 | 10630 | 10630 | 10630 | 1 |
| 496 | 20230707 | 105800 | 1578928290 | 10670 | 10630 | 10670 | 10620 | 986 |
| 497 | 20230707 | 105700 | 1568434050 | 10630 | 10640 | 10640 | 10630 | 347 |
| 498 | 20230707 | 105600 | 1564742020 | 10640 | 10660 | 10660 | 10640 | 257 |
| 499 | 20230707 | 105500 | 1562004280 | 10670 | 10670 | 10700 | 10670 | 977 |
| 500 | 20230707 | 105400 | 1551579660 | 10700 | 10690 | 10700 | 10670 | 1884 |
| 501 | 20230707 | 105300 | 1531446620 | 10700 | 10700 | 10720 | 10700 | 533 |
| 502 | 20230707 | 105200 | 1525743460 | 10720 | 10720 | 10720 | 10700 | 134 |
| 503 | 20230707 | 105100 | 1524309600 | 10690 | 10700 | 10730 | 10690 | 1358 |
| 504 | 20230707 | 105000 | 1509792220 | 10720 | 10700 | 10720 | 10700 | 76 |
| 505 | 20230707 | 104900 | 1508978960 | 10730 | 10730 | 10730 | 10700 | 987 |
| 506 | 20230707 | 104800 | 1498417490 | 10740 | 10700 | 10740 | 10700 | 137 |
| 507 | 20230707 | 104700 | 1496951010 | 10700 | 10700 | 10700 | 10700 | 302 |
| 508 | 20230707 | 104600 | 1493719610 | 10700 | 10710 | 10770 | 10690 | 1455 |
| 509 | 20230707 | 104500 | 1478097600 | 10710 | 10710 | 10710 | 10690 | 212 |
| 510 | 20230707 | 104400 | 1475829520 | 10710 | 10690 | 10710 | 10690 | 10 |
| 511 | 20230707 | 104300 | 1475722520 | 10690 | 10700 | 10700 | 10690 | 4299 |
| 512 | 20230707 | 104200 | 1429761180 | 10730 | 10740 | 10740 | 10700 | 3228 |
| 513 | 20230707 | 104100 | 1395177990 | 10740 | 10750 | 10750 | 10740 | 22 |
| 514 | 20230707 | 104000 | 1394941500 | 10760 | 10760 | 10760 | 10760 | 381 |
| 515 | 20230707 | 103900 | 1390841940 | 10750 | 10760 | 10770 | 10750 | 1101 |
| 516 | 20230707 | 103800 | 1379003240 | 10770 | 10780 | 10780 | 10750 | 927 |
| 517 | 20230707 | 103700 | 1369019710 | 10780 | 10810 | 10810 | 10780 | 529 |
| 518 | 20230707 | 103600 | 1363310990 | 10810 | 10850 | 10850 | 10810 | 24 |
| 519 | 20230707 | 103500 | 1363050910 | 10850 | 10810 | 10850 | 10810 | 330 |
| 520 | 20230707 | 103400 | 1359476780 | 10810 | 10810 | 10810 | 10810 | 1 |
| 521 | 20230707 | 103300 | 1359465970 | 10810 | 10790 | 10810 | 10790 | 1128 |
| 522 | 20230707 | 103200 | 1347283540 | 10790 | 10780 | 10800 | 10770 | 354 |
| 523 | 20230707 | 103100 | 1343462400 | 10770 | 10780 | 10780 | 10770 | 46 |
| 524 | 20230707 | 103000 | 1342966640 | 10800 | 10790 | 10800 | 10790 | 526 |
| 525 | 20230707 | 102900 | 1337290370 | 10800 | 10790 | 10800 | 10790 | 814 |
| 526 | 20230707 | 102800 | 1328499670 | 10830 | 10780 | 10830 | 10770 | 4095 |
| 527 | 20230707 | 102700 | 1284300560 | 10780 | 10810 | 10810 | 10780 | 153 |
| 528 | 20230707 | 102600 | 1282648650 | 10810 | 10830 | 10860 | 10810 | 681 |
| 529 | 20230707 | 102500 | 1275279320 | 10830 | 10830 | 10830 | 10820 | 503 |
| 530 | 20230707 | 102400 | 1269831840 | 10870 | 10830 | 10870 | 10810 | 1822 |
| 531 | 20230707 | 102300 | 1250099560 | 10820 | 10900 | 10900 | 10820 | 2476 |
| 532 | 20230707 | 102200 | 1223199730 | 10900 | 10930 | 10940 | 10900 | 1738 |
| 533 | 20230707 | 102100 | 1204221830 | 10930 | 10870 | 11000 | 10850 | 8517 |
| 534 | 20230707 | 102000 | 1111177200 | 10860 | 10840 | 10860 | 10840 | 2098 |
| 535 | 20230707 | 101900 | 1088409710 | 10850 | 10850 | 10850 | 10840 | 107 |
| 536 | 20230707 | 101800 | 1087249760 | 10840 | 10850 | 10850 | 10830 | 2716 |
| 537 | 20230707 | 101700 | 1057807260 | 10840 | 10840 | 10870 | 10840 | 1227 |
| 538 | 20230707 | 101600 | 1044486580 | 10830 | 10800 | 10830 | 10790 | 3485 |
| 539 | 20230707 | 101500 | 1006801830 | 10790 | 10780 | 10800 | 10780 | 1802 |
| 540 | 20230707 | 101400 | 987357910 | 10770 | 10790 | 10790 | 10760 | 1210 |
| 541 | 20230707 | 101300 | 974311430 | 10790 | 10790 | 10810 | 10790 | 1048 |
| 542 | 20230707 | 101200 | 962993260 | 10810 | 10800 | 10810 | 10790 | 3419 |
| 543 | 20230707 | 101100 | 926069500 | 10780 | 10750 | 10790 | 10750 | 3883 |
| 544 | 20230707 | 101000 | 884235720 | 10760 | 10700 | 10770 | 10700 | 1279 |
| 545 | 20230707 | 100900 | 870497910 | 10700 | 10720 | 10720 | 10700 | 236 |
| 546 | 20230707 | 100800 | 867970690 | 10710 | 10670 | 10730 | 10670 | 2131 |
| 547 | 20230707 | 100700 | 845156730 | 10670 | 10660 | 10670 | 10640 | 642 |
| 548 | 20230707 | 100600 | 838313170 | 10660 | 10700 | 10700 | 10660 | 1347 |
| 549 | 20230707 | 100500 | 823918460 | 10700 | 10710 | 10710 | 10630 | 2753 |
| 550 | 20230707 | 100400 | 794490490 | 10710 | 10710 | 10740 | 10710 | 5168 |
| 551 | 20230707 | 100300 | 739056810 | 10710 | 10690 | 10720 | 10690 | 1855 |
| 552 | 20230707 | 100200 | 719202200 | 10690 | 10650 | 10700 | 10620 | 604 |
| 553 | 20230707 | 100100 | 712751460 | 10710 | 10620 | 10720 | 10620 | 6237 |
| 554 | 20230707 | 100000 | 646151230 | 10610 | 10570 | 10610 | 10560 | 124 |
| 555 | 20230707 | 095900 | 644836580 | 10620 | 10600 | 10630 | 10560 | 6806 |
| 556 | 20230707 | 095800 | 572497170 | 10600 | 10550 | 10600 | 10550 | 3137 |
| 557 | 20230707 | 095700 | 539287800 | 10550 | 10530 | 10550 | 10520 | 206 |
| 558 | 20230707 | 095600 | 537116570 | 10530 | 10530 | 10530 | 10500 | 683 |
| 559 | 20230707 | 095500 | 529931420 | 10520 | 10520 | 10520 | 10520 | 11 |
| 560 | 20230707 | 095400 | 529815700 | 10540 | 10510 | 10540 | 10500 | 1197 |
| 561 | 20230707 | 095300 | 517202780 | 10520 | 10520 | 10520 | 10520 | 0 |
| 562 | 20230707 | 095200 | 517202780 | 10520 | 10490 | 10520 | 10490 | 13 |
| 563 | 20230707 | 095100 | 517066060 | 10490 | 10500 | 10500 | 10490 | 23 |
| 564 | 20230707 | 095000 | 516824750 | 10490 | 10490 | 10490 | 10490 | 1 |
| 565 | 20230707 | 094900 | 516814260 | 10480 | 10480 | 10480 | 10480 | 0 |
| 566 | 20230707 | 094800 | 516814260 | 10480 | 10540 | 10550 | 10480 | 1241 |
| 567 | 20230707 | 094700 | 503733880 | 10540 | 10510 | 10540 | 10510 | 1975 |
| 568 | 20230707 | 094600 | 482924580 | 10500 | 10480 | 10520 | 10460 | 1355 |
| 569 | 20230707 | 094500 | 468684540 | 10470 | 10450 | 10470 | 10440 | 194 |
| 570 | 20230707 | 094400 | 466654480 | 10440 | 10440 | 10450 | 10440 | 113 |
| 571 | 20230707 | 094300 | 465474630 | 10440 | 10420 | 10440 | 10410 | 376 |
| 572 | 20230707 | 094200 | 461556490 | 10420 | 10410 | 10420 | 10410 | 67 |
| 573 | 20230707 | 094100 | 460858370 | 10420 | 10410 | 10420 | 10410 | 264 |
| 574 | 20230707 | 094000 | 458110110 | 10410 | 10420 | 10420 | 10410 | 602 |
| 575 | 20230707 | 093900 | 451837440 | 10430 | 10430 | 10430 | 10420 | 21 |
| 576 | 20230707 | 093800 | 451618510 | 10430 | 10390 | 10430 | 10390 | 410 |
| 577 | 20230707 | 093700 | 447346360 | 10420 | 10420 | 10420 | 10380 | 82 |
| 578 | 20230707 | 093600 | 446494720 | 10380 | 10420 | 10430 | 10380 | 799 |
| 579 | 20230707 | 093500 | 438177110 | 10420 | 10390 | 10420 | 10380 | 403 |
| 580 | 20230707 | 093400 | 433986340 | 10380 | 10390 | 10420 | 10380 | 5 |
| 581 | 20230707 | 093300 | 433934340 | 10370 | 10420 | 10420 | 10370 | 350 |
| 582 | 20230707 | 093200 | 430293480 | 10420 | 10450 | 10450 | 10420 | 1275 |
| 583 | 20230707 | 093100 | 416993110 | 10450 | 10450 | 10450 | 10440 | 1066 |
| 584 | 20230707 | 093000 | 405853420 | 10450 | 10450 | 10520 | 10450 | 132 |
| 585 | 20230707 | 092900 | 404473750 | 10500 | 10560 | 10560 | 10450 | 505 |
| 586 | 20230707 | 092800 | 399159950 | 10570 | 10490 | 10590 | 10490 | 3703 |
| 587 | 20230707 | 092700 | 360014620 | 10490 | 10480 | 10490 | 10480 | 1860 |
| 588 | 20230707 | 092600 | 340507580 | 10480 | 10450 | 10490 | 10440 | 1869 |
| 589 | 20230707 | 092500 | 320937640 | 10460 | 10400 | 10460 | 10400 | 1680 |
| 590 | 20230707 | 092400 | 303433440 | 10420 | 10430 | 10430 | 10390 | 1584 |
| 591 | 20230707 | 092300 | 286950160 | 10430 | 10340 | 10430 | 10340 | 2382 |
| 592 | 20230707 | 092200 | 262213300 | 10350 | 10300 | 10350 | 10290 | 1960 |
| 593 | 20230707 | 092100 | 242011690 | 10300 | 10320 | 10350 | 10300 | 2451 |
| 594 | 20230707 | 092000 | 216728720 | 10310 | 10330 | 10330 | 10310 | 313 |
| 595 | 20230707 | 091900 | 213501510 | 10310 | 10330 | 10330 | 10310 | 332 |
| 596 | 20230707 | 091800 | 210076450 | 10340 | 10340 | 10340 | 10340 | 1 |
| 597 | 20230707 | 091700 | 210066110 | 10330 | 10350 | 10350 | 10280 | 967 |
| 598 | 20230707 | 091600 | 200094990 | 10300 | 10350 | 10350 | 10290 | 200 |
| 599 | 20230707 | 091500 | 198034840 | 10360 | 10340 | 10370 | 10290 | 2277 |
| 600 | 20230707 | 091400 | 174555190 | 10340 | 10320 | 10340 | 10320 | 252 |
| 601 | 20230707 | 091300 | 171954060 | 10320 | 10330 | 10340 | 10320 | 2397 |
| 602 | 20230707 | 091200 | 147194110 | 10340 | 10370 | 10370 | 10340 | 4768 |
| 603 | 20230707 | 091100 | 97869910 | 10380 | 10390 | 10390 | 10360 | 2020 |
| 604 | 20230707 | 091000 | 76940730 | 10380 | 10390 | 10400 | 10380 | 1024 |
| 605 | 20230707 | 090900 | 66309410 | 10390 | 10360 | 10390 | 10350 | 1017 |
| 606 | 20230707 | 090800 | 55765960 | 10380 | 10390 | 10390 | 10350 | 1726 |
| 607 | 20230707 | 090700 | 37857460 | 10390 | 10400 | 10400 | 10390 | 333 |
| 608 | 20230707 | 090600 | 34397580 | 10400 | 10360 | 10400 | 10360 | 733 |
| 609 | 20230707 | 090500 | 26789590 | 10360 | 10380 | 10380 | 10330 | 543 |
| 610 | 20230707 | 090400 | 21168230 | 10380 | 10380 | 10380 | 10350 | 13 |
| 611 | 20230707 | 090300 | 21033570 | 10380 | 10350 | 10380 | 10310 | 178 |
| 612 | 20230707 | 090200 | 19195290 | 10360 | 10380 | 10390 | 10360 | 419 |
| 613 | 20230707 | 090100 | 14849460 | 10380 | 10360 | 10380 | 10360 | 345 |
| 614 | 20230707 | 090000 | 11275200 | 10360 | 10320 | 10360 | 10320 | 1041 |