30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 192200 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 3294 |
| 3 | 20230704 | 192100 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 4 | 20230704 | 192000 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 5 | 20230704 | 191900 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 6 | 20230704 | 191800 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 7 | 20230704 | 191700 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 8 | 20230704 | 191600 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 9 | 20230704 | 191500 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 10 | 20230704 | 191400 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 11 | 20230704 | 191300 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 12 | 20230704 | 191200 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 13 | 20230704 | 191100 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 14 | 20230704 | 191000 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 15 | 20230704 | 190900 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 16 | 20230704 | 190800 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 17 | 20230704 | 190700 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 18 | 20230704 | 190600 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 19 | 20230704 | 190500 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 20 | 20230704 | 190400 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 21 | 20230704 | 190300 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 22 | 20230704 | 190200 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 23 | 20230704 | 190100 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 24 | 20230704 | 190000 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 25 | 20230704 | 185900 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 26 | 20230704 | 185800 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 27 | 20230704 | 185700 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 28 | 20230704 | 185600 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 29 | 20230704 | 185500 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 30 | 20230704 | 185400 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 31 | 20230704 | 185300 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 32 | 20230704 | 185200 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 3294 |
| 33 | 20230704 | 185100 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 34 | 20230704 | 185000 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 35 | 20230704 | 184900 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 36 | 20230704 | 184800 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 37 | 20230704 | 184700 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 38 | 20230704 | 184600 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 39 | 20230704 | 184500 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 40 | 20230704 | 184400 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 41 | 20230704 | 184300 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 42 | 20230704 | 184200 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 43 | 20230704 | 184100 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 44 | 20230704 | 184000 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 45 | 20230704 | 183900 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 46 | 20230704 | 183800 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 47 | 20230704 | 183700 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 48 | 20230704 | 183600 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 49 | 20230704 | 183500 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 50 | 20230704 | 183400 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 51 | 20230704 | 183300 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 52 | 20230704 | 183200 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 53 | 20230704 | 183100 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 54 | 20230704 | 183000 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 55 | 20230704 | 182900 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 56 | 20230704 | 182800 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 57 | 20230704 | 182700 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 58 | 20230704 | 182600 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 59 | 20230704 | 182500 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 60 | 20230704 | 182400 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 61 | 20230704 | 182300 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 62 | 20230704 | 182200 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 3294 |
| 63 | 20230704 | 182100 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 64 | 20230704 | 182000 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 65 | 20230704 | 181900 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 66 | 20230704 | 181800 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 67 | 20230704 | 181700 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 68 | 20230704 | 181600 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 69 | 20230704 | 181500 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 70 | 20230704 | 181400 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 71 | 20230704 | 181300 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 72 | 20230704 | 181200 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 73 | 20230704 | 181100 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 74 | 20230704 | 181000 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 75 | 20230704 | 180900 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 76 | 20230704 | 180800 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 77 | 20230704 | 180700 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 78 | 20230704 | 180600 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 79 | 20230704 | 180500 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 80 | 20230704 | 180400 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 81 | 20230704 | 180300 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 82 | 20230704 | 180200 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 83 | 20230704 | 180100 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 84 | 20230704 | 180000 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 85 | 20230704 | 175900 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 86 | 20230704 | 175800 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 87 | 20230704 | 175700 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 88 | 20230704 | 175600 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 89 | 20230704 | 175500 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 90 | 20230704 | 175400 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 91 | 20230704 | 175300 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 92 | 20230704 | 175200 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 3294 |
| 93 | 20230704 | 175100 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 94 | 20230704 | 175000 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 95 | 20230704 | 174900 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 96 | 20230704 | 174800 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 97 | 20230704 | 174700 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 98 | 20230704 | 174600 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 99 | 20230704 | 174500 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 100 | 20230704 | 174400 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 101 | 20230704 | 174300 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 102 | 20230704 | 174200 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 103 | 20230704 | 174100 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 104 | 20230704 | 174000 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 105 | 20230704 | 173900 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 106 | 20230704 | 173800 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 107 | 20230704 | 173700 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 108 | 20230704 | 173600 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 109 | 20230704 | 173500 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 110 | 20230704 | 173400 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 111 | 20230704 | 173300 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 112 | 20230704 | 173200 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 113 | 20230704 | 173100 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 114 | 20230704 | 173000 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 115 | 20230704 | 172900 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 116 | 20230704 | 172800 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 117 | 20230704 | 172700 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 118 | 20230704 | 172600 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 119 | 20230704 | 172500 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 120 | 20230704 | 172400 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 121 | 20230704 | 172300 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 122 | 20230704 | 172200 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 3294 |
| 123 | 20230704 | 172100 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 124 | 20230704 | 172000 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 125 | 20230704 | 171900 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 126 | 20230704 | 171800 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 127 | 20230704 | 171700 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 128 | 20230704 | 171600 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 129 | 20230704 | 171500 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 130 | 20230704 | 171400 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 131 | 20230704 | 171300 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 132 | 20230704 | 171200 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 133 | 20230704 | 171100 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 134 | 20230704 | 171000 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 135 | 20230704 | 170900 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 136 | 20230704 | 170800 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 137 | 20230704 | 170700 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 138 | 20230704 | 170600 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 139 | 20230704 | 170500 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 140 | 20230704 | 170400 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 141 | 20230704 | 170300 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 142 | 20230704 | 170200 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 143 | 20230704 | 170100 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 144 | 20230704 | 170000 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 145 | 20230704 | 165900 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 146 | 20230704 | 165800 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 147 | 20230704 | 165700 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 148 | 20230704 | 165600 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 149 | 20230704 | 165500 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 150 | 20230704 | 165400 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 151 | 20230704 | 165300 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 152 | 20230704 | 165200 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 3294 |
| 153 | 20230704 | 165100 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 154 | 20230704 | 165000 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 155 | 20230704 | 164900 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 156 | 20230704 | 164800 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 157 | 20230704 | 164700 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 158 | 20230704 | 164600 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 159 | 20230704 | 164500 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 160 | 20230704 | 164400 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 161 | 20230704 | 164300 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 162 | 20230704 | 164200 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 163 | 20230704 | 164100 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 164 | 20230704 | 164000 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 165 | 20230704 | 163900 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 166 | 20230704 | 163800 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 167 | 20230704 | 163700 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 168 | 20230704 | 163600 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 169 | 20230704 | 163500 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 170 | 20230704 | 163400 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 171 | 20230704 | 163300 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 172 | 20230704 | 163200 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 173 | 20230704 | 163100 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 174 | 20230704 | 163000 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 175 | 20230704 | 162900 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 176 | 20230704 | 162800 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 177 | 20230704 | 162700 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 178 | 20230704 | 162600 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 179 | 20230704 | 162500 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 180 | 20230704 | 162400 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 181 | 20230704 | 162300 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 182 | 20230704 | 162200 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 3294 |
| 183 | 20230704 | 162100 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 184 | 20230704 | 162000 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 185 | 20230704 | 161900 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 186 | 20230704 | 161800 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 187 | 20230704 | 161700 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 188 | 20230704 | 161600 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 189 | 20230704 | 161500 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 190 | 20230704 | 161400 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 191 | 20230704 | 161300 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 192 | 20230704 | 161200 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 193 | 20230704 | 161100 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 194 | 20230704 | 161000 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 195 | 20230704 | 160900 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 196 | 20230704 | 160800 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 197 | 20230704 | 160700 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 198 | 20230704 | 160600 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 199 | 20230704 | 160500 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 200 | 20230704 | 160400 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 201 | 20230704 | 160300 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 202 | 20230704 | 160200 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 203 | 20230704 | 160100 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 204 | 20230704 | 160000 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 205 | 20230704 | 155900 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 206 | 20230704 | 155800 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 207 | 20230704 | 155700 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 208 | 20230704 | 155600 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 209 | 20230704 | 155500 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 210 | 20230704 | 155400 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 211 | 20230704 | 155300 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 212 | 20230704 | 155200 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 3294 |
| 213 | 20230704 | 155100 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 214 | 20230704 | 155000 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 215 | 20230704 | 154900 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 216 | 20230704 | 154800 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 217 | 20230704 | 154700 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 218 | 20230704 | 154600 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 219 | 20230704 | 154500 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 220 | 20230704 | 154400 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 221 | 20230704 | 154300 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 222 | 20230704 | 154200 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 223 | 20230704 | 154100 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 224 | 20230704 | 154000 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 225 | 20230704 | 153900 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 226 | 20230704 | 153800 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 227 | 20230704 | 153700 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 228 | 20230704 | 153600 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 229 | 20230704 | 153500 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 230 | 20230704 | 153400 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 231 | 20230704 | 153300 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 232 | 20230704 | 153200 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 233 | 20230704 | 153100 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 0 |
| 234 | 20230704 | 153000 | 1620083120 | 8700 | 8700 | 8700 | 8700 | 3294 |
| 235 | 20230704 | 152900 | 1591425320 | 8720 | 8720 | 8720 | 8720 | 0 |
| 236 | 20230704 | 152800 | 1591425320 | 8720 | 8720 | 8720 | 8720 | 0 |
| 237 | 20230704 | 152700 | 1591425320 | 8720 | 8720 | 8720 | 8720 | 0 |
| 238 | 20230704 | 152600 | 1591425320 | 8720 | 8720 | 8720 | 8720 | 0 |
| 239 | 20230704 | 152500 | 1591425320 | 8720 | 8720 | 8720 | 8720 | 0 |
| 240 | 20230704 | 152400 | 1591425320 | 8720 | 8720 | 8720 | 8720 | 0 |
| 241 | 20230704 | 152300 | 1591425320 | 8720 | 8720 | 8720 | 8720 | 0 |
| 242 | 20230704 | 152200 | 1591425320 | 8720 | 8720 | 8720 | 8720 | 0 |
| 243 | 20230704 | 152100 | 1591425320 | 8720 | 8720 | 8720 | 8720 | 0 |
| 244 | 20230704 | 152000 | 1591425320 | 8720 | 8720 | 8720 | 8720 | 0 |
| 245 | 20230704 | 151900 | 1591425320 | 8720 | 8700 | 8720 | 8700 | 436 |
| 246 | 20230704 | 151800 | 1587627520 | 8700 | 8700 | 8700 | 8700 | 866 |
| 247 | 20230704 | 151700 | 1580093320 | 8700 | 8690 | 8700 | 8690 | 275 |
| 248 | 20230704 | 151600 | 1577702870 | 8690 | 8730 | 8730 | 8690 | 1840 |
| 249 | 20230704 | 151500 | 1561693310 | 8730 | 8730 | 8730 | 8730 | 185 |
| 250 | 20230704 | 151400 | 1560078260 | 8710 | 8710 | 8730 | 8710 | 641 |
| 251 | 20230704 | 151300 | 1554495130 | 8710 | 8710 | 8710 | 8710 | 337 |
| 252 | 20230704 | 151200 | 1551559860 | 8710 | 8710 | 8710 | 8700 | 2032 |
| 253 | 20230704 | 151100 | 1533876800 | 8710 | 8710 | 8710 | 8710 | 114 |
| 254 | 20230704 | 151000 | 1532883860 | 8710 | 8710 | 8710 | 8710 | 6 |
| 255 | 20230704 | 150900 | 1532831600 | 8690 | 8710 | 8710 | 8690 | 261 |
| 256 | 20230704 | 150800 | 1530560110 | 8700 | 8690 | 8700 | 8690 | 990 |
| 257 | 20230704 | 150700 | 1521956210 | 8690 | 8690 | 8690 | 8690 | 191 |
| 258 | 20230704 | 150600 | 1520296420 | 8700 | 8690 | 8700 | 8690 | 62 |
| 259 | 20230704 | 150500 | 1519757220 | 8670 | 8690 | 8690 | 8670 | 3810 |
| 260 | 20230704 | 150400 | 1486710040 | 8690 | 8680 | 8690 | 8680 | 597 |
| 261 | 20230704 | 150300 | 1481522570 | 8680 | 8690 | 8690 | 8670 | 3980 |
| 262 | 20230704 | 150200 | 1446956680 | 8700 | 8720 | 8720 | 8700 | 8561 |
| 263 | 20230704 | 150100 | 1372451790 | 8710 | 8720 | 8720 | 8710 | 92 |
| 264 | 20230704 | 150000 | 1371650130 | 8730 | 8720 | 8730 | 8710 | 1184 |
| 265 | 20230704 | 145900 | 1361336290 | 8720 | 8720 | 8740 | 8720 | 3596 |
| 266 | 20230704 | 145800 | 1329958330 | 8720 | 8720 | 8720 | 8720 | 94 |
| 267 | 20230704 | 145700 | 1329138650 | 8720 | 8720 | 8720 | 8720 | 0 |
| 268 | 20230704 | 145600 | 1329138650 | 8720 | 8720 | 8720 | 8720 | 375 |
| 269 | 20230704 | 145500 | 1325868650 | 8720 | 8720 | 8720 | 8720 | 133 |
| 270 | 20230704 | 145400 | 1324708890 | 8720 | 8720 | 8720 | 8720 | 15 |
| 271 | 20230704 | 145300 | 1324578090 | 8720 | 8720 | 8720 | 8720 | 344 |
| 272 | 20230704 | 145200 | 1321578410 | 8720 | 8710 | 8720 | 8710 | 385 |
| 273 | 20230704 | 145100 | 1318225050 | 8710 | 8710 | 8710 | 8710 | 3516 |
| 274 | 20230704 | 145000 | 1287600690 | 8710 | 8720 | 8720 | 8710 | 1930 |
| 275 | 20230704 | 144900 | 1270771100 | 8720 | 8740 | 8740 | 8720 | 3828 |
| 276 | 20230704 | 144800 | 1237354510 | 8740 | 8730 | 8740 | 8730 | 170 |
| 277 | 20230704 | 144700 | 1235869420 | 8740 | 8740 | 8740 | 8740 | 730 |
| 278 | 20230704 | 144600 | 1229489220 | 8740 | 8750 | 8750 | 8740 | 1324 |
| 279 | 20230704 | 144500 | 1217909500 | 8750 | 8750 | 8750 | 8750 | 86 |
| 280 | 20230704 | 144400 | 1217157000 | 8750 | 8750 | 8750 | 8750 | 1 |
| 281 | 20230704 | 144300 | 1217148250 | 8750 | 8750 | 8750 | 8750 | 20 |
| 282 | 20230704 | 144200 | 1216973250 | 8750 | 8760 | 8760 | 8750 | 62 |
| 283 | 20230704 | 144100 | 1216430640 | 8740 | 8740 | 8740 | 8740 | 1 |
| 284 | 20230704 | 144000 | 1216421900 | 8750 | 8750 | 8750 | 8750 | 2 |
| 285 | 20230704 | 143900 | 1216404400 | 8750 | 8740 | 8750 | 8740 | 410 |
| 286 | 20230704 | 143800 | 1212820900 | 8750 | 8750 | 8750 | 8750 | 257 |
| 287 | 20230704 | 143700 | 1210572150 | 8750 | 8750 | 8750 | 8750 | 248 |
| 288 | 20230704 | 143600 | 1208402150 | 8760 | 8760 | 8760 | 8760 | 2 |
| 289 | 20230704 | 143500 | 1208384630 | 8760 | 8760 | 8760 | 8760 | 0 |
| 290 | 20230704 | 143400 | 1208384630 | 8760 | 8750 | 8760 | 8750 | 12 |
| 291 | 20230704 | 143300 | 1208279610 | 8740 | 8750 | 8750 | 8740 | 97 |
| 292 | 20230704 | 143200 | 1207431630 | 8740 | 8740 | 8740 | 8740 | 0 |
| 293 | 20230704 | 143100 | 1207431630 | 8740 | 8740 | 8740 | 8740 | 837 |
| 294 | 20230704 | 143000 | 1200116250 | 8740 | 8740 | 8740 | 8740 | 852 |
| 295 | 20230704 | 142900 | 1192669770 | 8740 | 8740 | 8740 | 8740 | 2 |
| 296 | 20230704 | 142800 | 1192652290 | 8740 | 8740 | 8740 | 8740 | 32 |
| 297 | 20230704 | 142700 | 1192372610 | 8740 | 8740 | 8740 | 8740 | 30 |
| 298 | 20230704 | 142600 | 1192110410 | 8740 | 8740 | 8740 | 8740 | 275 |
| 299 | 20230704 | 142500 | 1189706910 | 8740 | 8740 | 8740 | 8740 | 90 |
| 300 | 20230704 | 142400 | 1188920310 | 8730 | 8740 | 8740 | 8730 | 249 |
| 301 | 20230704 | 142300 | 1186744540 | 8730 | 8730 | 8730 | 8730 | 0 |
| 302 | 20230704 | 142200 | 1186744540 | 8730 | 8730 | 8730 | 8730 | 112 |
| 303 | 20230704 | 142100 | 1185766780 | 8730 | 8730 | 8730 | 8730 | 0 |
| 304 | 20230704 | 142000 | 1185766780 | 8730 | 8740 | 8750 | 8730 | 259 |
| 305 | 20230704 | 141900 | 1183504630 | 8740 | 8750 | 8750 | 8740 | 379 |
| 306 | 20230704 | 141800 | 1180190130 | 8750 | 8750 | 8760 | 8750 | 1080 |
| 307 | 20230704 | 141700 | 1170731670 | 8740 | 8750 | 8750 | 8740 | 363 |
| 308 | 20230704 | 141600 | 1167558500 | 8740 | 8740 | 8740 | 8740 | 69 |
| 309 | 20230704 | 141500 | 1166955440 | 8730 | 8730 | 8730 | 8730 | 171 |
| 310 | 20230704 | 141400 | 1165462610 | 8730 | 8740 | 8750 | 8730 | 38 |
| 311 | 20230704 | 141300 | 1165130570 | 8740 | 8740 | 8740 | 8740 | 100 |
| 312 | 20230704 | 141200 | 1164256570 | 8730 | 8730 | 8740 | 8730 | 352 |
| 313 | 20230704 | 141100 | 1161183600 | 8740 | 8730 | 8740 | 8730 | 88 |
| 314 | 20230704 | 141000 | 1160414560 | 8740 | 8740 | 8740 | 8740 | 138 |
| 315 | 20230704 | 140900 | 1159208440 | 8750 | 8740 | 8750 | 8740 | 573 |
| 316 | 20230704 | 140800 | 1154200390 | 8730 | 8750 | 8750 | 8730 | 4240 |
| 317 | 20230704 | 140700 | 1117114470 | 8760 | 8760 | 8760 | 8760 | 4 |
| 318 | 20230704 | 140600 | 1117079430 | 8760 | 8800 | 8800 | 8760 | 972 |
| 319 | 20230704 | 140500 | 1108558650 | 8770 | 8770 | 8770 | 8770 | 0 |
| 320 | 20230704 | 140400 | 1108558650 | 8770 | 8770 | 8770 | 8770 | 273 |
| 321 | 20230704 | 140300 | 1106164440 | 8770 | 8770 | 8770 | 8770 | 0 |
| 322 | 20230704 | 140200 | 1106164440 | 8770 | 8770 | 8770 | 8770 | 30 |
| 323 | 20230704 | 140100 | 1105901340 | 8770 | 8770 | 8770 | 8770 | 1 |
| 324 | 20230704 | 140000 | 1105892570 | 8770 | 8780 | 8780 | 8770 | 5039 |
| 325 | 20230704 | 135900 | 1061653320 | 8780 | 8780 | 8780 | 8780 | 0 |
| 326 | 20230704 | 135800 | 1061653320 | 8780 | 8790 | 8790 | 8780 | 855 |
| 327 | 20230704 | 135700 | 1054139090 | 8790 | 8790 | 8790 | 8790 | 1000 |
| 328 | 20230704 | 135600 | 1045349090 | 8780 | 8780 | 8780 | 8780 | 3 |
| 329 | 20230704 | 135500 | 1045322750 | 8780 | 8780 | 8780 | 8780 | 130 |
| 330 | 20230704 | 135400 | 1044181350 | 8790 | 8790 | 8790 | 8790 | 5 |
| 331 | 20230704 | 135300 | 1044137400 | 8790 | 8790 | 8790 | 8790 | 21 |
| 332 | 20230704 | 135200 | 1043952810 | 8780 | 8790 | 8790 | 8780 | 102 |
| 333 | 20230704 | 135100 | 1043057230 | 8790 | 8790 | 8790 | 8790 | 110 |
| 334 | 20230704 | 135000 | 1042090330 | 8790 | 8790 | 8790 | 8790 | 1 |
| 335 | 20230704 | 134900 | 1042081540 | 8790 | 8790 | 8790 | 8790 | 0 |
| 336 | 20230704 | 134800 | 1042081540 | 8790 | 8790 | 8790 | 8790 | 0 |
| 337 | 20230704 | 134700 | 1042081540 | 8790 | 8790 | 8790 | 8790 | 6 |
| 338 | 20230704 | 134600 | 1042028800 | 8790 | 8790 | 8790 | 8790 | 238 |
| 339 | 20230704 | 134500 | 1039936780 | 8790 | 8790 | 8790 | 8790 | 0 |
| 340 | 20230704 | 134400 | 1039936780 | 8790 | 8790 | 8790 | 8790 | 100 |
| 341 | 20230704 | 134300 | 1039057780 | 8790 | 8800 | 8800 | 8790 | 234 |
| 342 | 20230704 | 134200 | 1037000870 | 8800 | 8800 | 8800 | 8800 | 0 |
| 343 | 20230704 | 134100 | 1037000870 | 8800 | 8800 | 8800 | 8800 | 0 |
| 344 | 20230704 | 134000 | 1037000870 | 8800 | 8810 | 8810 | 8800 | 20 |
| 345 | 20230704 | 133900 | 1036824850 | 8800 | 8800 | 8800 | 8800 | 0 |
| 346 | 20230704 | 133800 | 1036824850 | 8800 | 8800 | 8800 | 8800 | 100 |
| 347 | 20230704 | 133700 | 1035944850 | 8790 | 8790 | 8790 | 8790 | 3 |
| 348 | 20230704 | 133600 | 1035918480 | 8800 | 8800 | 8800 | 8800 | 0 |
| 349 | 20230704 | 133500 | 1035918480 | 8800 | 8800 | 8800 | 8800 | 1000 |
| 350 | 20230704 | 133400 | 1027118480 | 8800 | 8800 | 8800 | 8800 | 1 |
| 351 | 20230704 | 133300 | 1027109680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 352 | 20230704 | 133200 | 1027109680 | 8800 | 8790 | 8800 | 8790 | 35 |
| 353 | 20230704 | 133100 | 1026802000 | 8790 | 8790 | 8790 | 8790 | 1 |
| 354 | 20230704 | 133000 | 1026793210 | 8790 | 8790 | 8790 | 8790 | 1 |
| 355 | 20230704 | 132900 | 1026784420 | 8780 | 8780 | 8780 | 8780 | 1 |
| 356 | 20230704 | 132800 | 1026775640 | 8800 | 8800 | 8800 | 8800 | 53 |
| 357 | 20230704 | 132700 | 1026309240 | 8780 | 8780 | 8780 | 8780 | 34 |
| 358 | 20230704 | 132600 | 1026010720 | 8770 | 8770 | 8770 | 8770 | 0 |
| 359 | 20230704 | 132500 | 1026010720 | 8770 | 8770 | 8770 | 8770 | 0 |
| 360 | 20230704 | 132400 | 1026010720 | 8770 | 8770 | 8770 | 8770 | 0 |
| 361 | 20230704 | 132300 | 1026010720 | 8770 | 8770 | 8770 | 8770 | 3 |
| 362 | 20230704 | 132200 | 1025984410 | 8780 | 8780 | 8780 | 8780 | 60 |
| 363 | 20230704 | 132100 | 1025457610 | 8780 | 8780 | 8780 | 8780 | 0 |
| 364 | 20230704 | 132000 | 1025457610 | 8780 | 8770 | 8780 | 8770 | 15 |
| 365 | 20230704 | 131900 | 1025326010 | 8770 | 8750 | 8770 | 8750 | 133 |
| 366 | 20230704 | 131800 | 1024162200 | 8740 | 8730 | 8740 | 8730 | 393 |
| 367 | 20230704 | 131700 | 1020731110 | 8730 | 8730 | 8730 | 8730 | 168 |
| 368 | 20230704 | 131600 | 1019264470 | 8730 | 8730 | 8730 | 8730 | 2 |
| 369 | 20230704 | 131500 | 1019247010 | 8730 | 8730 | 8730 | 8730 | 50 |
| 370 | 20230704 | 131400 | 1018810510 | 8730 | 8740 | 8740 | 8730 | 286 |
| 371 | 20230704 | 131300 | 1016313670 | 8740 | 8740 | 8740 | 8740 | 0 |
| 372 | 20230704 | 131200 | 1016313670 | 8740 | 8750 | 8750 | 8740 | 1487 |
| 373 | 20230704 | 131100 | 1003317190 | 8750 | 8750 | 8750 | 8750 | 150 |
| 374 | 20230704 | 131000 | 1002004690 | 8740 | 8760 | 8760 | 8740 | 2062 |
| 375 | 20230704 | 130900 | 983958700 | 8760 | 8760 | 8760 | 8760 | 111 |
| 376 | 20230704 | 130800 | 982986340 | 8760 | 8760 | 8760 | 8760 | 5 |
| 377 | 20230704 | 130700 | 982942540 | 8760 | 8760 | 8760 | 8760 | 202 |
| 378 | 20230704 | 130600 | 981173020 | 8760 | 8770 | 8770 | 8760 | 400 |
| 379 | 20230704 | 130500 | 977668940 | 8770 | 8770 | 8770 | 8770 | 0 |
| 380 | 20230704 | 130400 | 977668940 | 8770 | 8770 | 8770 | 8770 | 25 |
| 381 | 20230704 | 130300 | 977449690 | 8770 | 8770 | 8770 | 8770 | 66 |
| 382 | 20230704 | 130200 | 976870870 | 8760 | 8770 | 8770 | 8760 | 225 |
| 383 | 20230704 | 130100 | 974897650 | 8770 | 8780 | 8780 | 8770 | 164 |
| 384 | 20230704 | 130000 | 973457980 | 8770 | 8770 | 8770 | 8770 | 51 |
| 385 | 20230704 | 125900 | 973010710 | 8770 | 8770 | 8770 | 8770 | 200 |
| 386 | 20230704 | 125800 | 971256710 | 8770 | 8770 | 8770 | 8770 | 0 |
| 387 | 20230704 | 125700 | 971256710 | 8770 | 8770 | 8770 | 8770 | 74 |
| 388 | 20230704 | 125600 | 970607730 | 8780 | 8770 | 8780 | 8770 | 2 |
| 389 | 20230704 | 125500 | 970590180 | 8760 | 8760 | 8760 | 8760 | 0 |
| 390 | 20230704 | 125400 | 970590180 | 8760 | 8760 | 8760 | 8760 | 0 |
| 391 | 20230704 | 125300 | 970590180 | 8760 | 8760 | 8760 | 8760 | 115 |
| 392 | 20230704 | 125200 | 969582780 | 8760 | 8760 | 8760 | 8760 | 221 |
| 393 | 20230704 | 125100 | 967646820 | 8760 | 8760 | 8760 | 8750 | 41 |
| 394 | 20230704 | 125000 | 967287670 | 8760 | 8760 | 8760 | 8760 | 115 |
| 395 | 20230704 | 124900 | 966280270 | 8750 | 8750 | 8750 | 8750 | 0 |
| 396 | 20230704 | 124800 | 966280270 | 8750 | 8760 | 8760 | 8750 | 30 |
| 397 | 20230704 | 124700 | 966017520 | 8760 | 8760 | 8760 | 8760 | 0 |
| 398 | 20230704 | 124600 | 966017520 | 8760 | 8760 | 8760 | 8750 | 581 |
| 399 | 20230704 | 124500 | 960930680 | 8760 | 8760 | 8760 | 8760 | 34 |
| 400 | 20230704 | 124400 | 960632840 | 8760 | 8760 | 8760 | 8760 | 70 |
| 401 | 20230704 | 124300 | 960019640 | 8760 | 8780 | 8780 | 8760 | 94 |
| 402 | 20230704 | 124200 | 959195940 | 8780 | 8770 | 8780 | 8760 | 1140 |
| 403 | 20230704 | 124100 | 949205470 | 8780 | 8780 | 8780 | 8770 | 286 |
| 404 | 20230704 | 124000 | 946696390 | 8780 | 8790 | 8790 | 8780 | 261 |
| 405 | 20230704 | 123900 | 944404620 | 8790 | 8800 | 8800 | 8790 | 1883 |
| 406 | 20230704 | 123800 | 927849050 | 8790 | 8790 | 8790 | 8790 | 0 |
| 407 | 20230704 | 123700 | 927849050 | 8790 | 8790 | 8790 | 8790 | 141 |
| 408 | 20230704 | 123600 | 926609660 | 8790 | 8800 | 8800 | 8790 | 1521 |
| 409 | 20230704 | 123500 | 913227280 | 8810 | 8810 | 8810 | 8810 | 238 |
| 410 | 20230704 | 123400 | 911130500 | 8820 | 8820 | 8820 | 8820 | 0 |
| 411 | 20230704 | 123300 | 911130500 | 8820 | 8820 | 8820 | 8820 | 2 |
| 412 | 20230704 | 123200 | 911112860 | 8800 | 8800 | 8800 | 8800 | 0 |
| 413 | 20230704 | 123100 | 911112860 | 8800 | 8800 | 8800 | 8800 | 1347 |
| 414 | 20230704 | 123000 | 899259260 | 8800 | 8800 | 8800 | 8800 | 40 |
| 415 | 20230704 | 122900 | 898907260 | 8800 | 8800 | 8800 | 8800 | 0 |
| 416 | 20230704 | 122800 | 898907260 | 8800 | 8800 | 8800 | 8800 | 1 |
| 417 | 20230704 | 122700 | 898898460 | 8790 | 8800 | 8800 | 8790 | 19 |
| 418 | 20230704 | 122600 | 898731400 | 8800 | 8800 | 8800 | 8800 | 100 |
| 419 | 20230704 | 122500 | 897851400 | 8800 | 8800 | 8800 | 8800 | 50 |
| 420 | 20230704 | 122400 | 897411400 | 8790 | 8790 | 8790 | 8790 | 300 |
| 421 | 20230704 | 122300 | 894774400 | 8790 | 8790 | 8790 | 8790 | 0 |
| 422 | 20230704 | 122200 | 894774400 | 8790 | 8790 | 8790 | 8790 | 374 |
| 423 | 20230704 | 122100 | 891486940 | 8790 | 8790 | 8790 | 8790 | 0 |
| 424 | 20230704 | 122000 | 891486940 | 8790 | 8790 | 8790 | 8790 | 75 |
| 425 | 20230704 | 121900 | 890827690 | 8790 | 8790 | 8790 | 8790 | 21 |
| 426 | 20230704 | 121800 | 890643100 | 8790 | 8780 | 8790 | 8780 | 27 |
| 427 | 20230704 | 121700 | 890405970 | 8790 | 8780 | 8790 | 8780 | 22 |
| 428 | 20230704 | 121600 | 890212790 | 8790 | 8790 | 8790 | 8790 | 0 |
| 429 | 20230704 | 121500 | 890212790 | 8790 | 8790 | 8790 | 8790 | 48 |
| 430 | 20230704 | 121400 | 889790870 | 8790 | 8790 | 8790 | 8790 | 112 |
| 431 | 20230704 | 121300 | 888806390 | 8790 | 8760 | 8790 | 8760 | 149 |
| 432 | 20230704 | 121200 | 887497960 | 8760 | 8760 | 8760 | 8760 | 0 |
| 433 | 20230704 | 121100 | 887497960 | 8760 | 8760 | 8760 | 8760 | 0 |
| 434 | 20230704 | 121000 | 887497960 | 8760 | 8760 | 8760 | 8760 | 0 |
| 435 | 20230704 | 120900 | 887497960 | 8760 | 8760 | 8760 | 8760 | 0 |
| 436 | 20230704 | 120800 | 887497960 | 8760 | 8770 | 8770 | 8760 | 295 |
| 437 | 20230704 | 120700 | 884913240 | 8770 | 8770 | 8770 | 8770 | 42 |
| 438 | 20230704 | 120600 | 884544900 | 8770 | 8770 | 8770 | 8770 | 34 |
| 439 | 20230704 | 120500 | 884246720 | 8770 | 8770 | 8780 | 8770 | 315 |
| 440 | 20230704 | 120400 | 881484150 | 8790 | 8780 | 8790 | 8780 | 92 |
| 441 | 20230704 | 120300 | 880675570 | 8790 | 8790 | 8790 | 8790 | 1 |
| 442 | 20230704 | 120200 | 880666780 | 8770 | 8770 | 8770 | 8770 | 0 |
| 443 | 20230704 | 120100 | 880666780 | 8770 | 8770 | 8770 | 8770 | 0 |
| 444 | 20230704 | 120000 | 880666780 | 8770 | 8780 | 8780 | 8770 | 93 |
| 445 | 20230704 | 115900 | 879851160 | 8790 | 8790 | 8790 | 8790 | 125 |
| 446 | 20230704 | 115800 | 878752410 | 8770 | 8770 | 8770 | 8770 | 100 |
| 447 | 20230704 | 115700 | 877875410 | 8770 | 8780 | 8780 | 8770 | 311 |
| 448 | 20230704 | 115600 | 875147790 | 8780 | 8780 | 8780 | 8780 | 1 |
| 449 | 20230704 | 115500 | 875139010 | 8780 | 8780 | 8780 | 8780 | 9 |
| 450 | 20230704 | 115400 | 875059990 | 8770 | 8770 | 8770 | 8770 | 530 |
| 451 | 20230704 | 115300 | 870411890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 452 | 20230704 | 115200 | 870411890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 453 | 20230704 | 115100 | 870411890 | 8760 | 8760 | 8760 | 8760 | 0 |
| 454 | 20230704 | 115000 | 870411890 | 8760 | 8760 | 8760 | 8760 | 1 |
| 455 | 20230704 | 114900 | 870403130 | 8770 | 8770 | 8770 | 8770 | 16 |
| 456 | 20230704 | 114800 | 870262810 | 8760 | 8760 | 8760 | 8760 | 200 |
| 457 | 20230704 | 114700 | 868510810 | 8770 | 8770 | 8770 | 8770 | 472 |
| 458 | 20230704 | 114600 | 864371370 | 8770 | 8770 | 8770 | 8770 | 0 |
| 459 | 20230704 | 114500 | 864371370 | 8770 | 8780 | 8780 | 8770 | 250 |
| 460 | 20230704 | 114400 | 862177370 | 8770 | 8770 | 8770 | 8770 | 846 |
| 461 | 20230704 | 114300 | 854757950 | 8770 | 8770 | 8770 | 8770 | 0 |
| 462 | 20230704 | 114200 | 854757950 | 8770 | 8750 | 8770 | 8740 | 217 |
| 463 | 20230704 | 114100 | 852857330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 464 | 20230704 | 114000 | 852857330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 465 | 20230704 | 113900 | 852857330 | 8740 | 8740 | 8740 | 8740 | 0 |
| 466 | 20230704 | 113800 | 852857330 | 8740 | 8740 | 8740 | 8740 | 566 |
| 467 | 20230704 | 113700 | 847910490 | 8740 | 8740 | 8740 | 8740 | 70 |
| 468 | 20230704 | 113600 | 847298690 | 8730 | 8730 | 8730 | 8730 | 0 |
| 469 | 20230704 | 113500 | 847298690 | 8730 | 8730 | 8730 | 8730 | 1178 |
| 470 | 20230704 | 113400 | 837014750 | 8730 | 8730 | 8730 | 8730 | 1509 |
| 471 | 20230704 | 113300 | 823841180 | 8730 | 8730 | 8730 | 8730 | 0 |
| 472 | 20230704 | 113200 | 823841180 | 8730 | 8730 | 8730 | 8730 | 0 |
| 473 | 20230704 | 113100 | 823841180 | 8730 | 8730 | 8730 | 8730 | 350 |
| 474 | 20230704 | 113000 | 820785680 | 8730 | 8740 | 8740 | 8730 | 552 |
| 475 | 20230704 | 112900 | 815964730 | 8740 | 8740 | 8740 | 8740 | 300 |
| 476 | 20230704 | 112800 | 813342730 | 8740 | 8760 | 8760 | 8740 | 767 |
| 477 | 20230704 | 112700 | 806629520 | 8770 | 8780 | 8780 | 8770 | 155 |
| 478 | 20230704 | 112600 | 805270120 | 8780 | 8780 | 8780 | 8780 | 37 |
| 479 | 20230704 | 112500 | 804945260 | 8780 | 8780 | 8780 | 8780 | 0 |
| 480 | 20230704 | 112400 | 804945260 | 8780 | 8750 | 8780 | 8750 | 12 |
| 481 | 20230704 | 112300 | 804840170 | 8750 | 8750 | 8750 | 8750 | 10 |
| 482 | 20230704 | 112200 | 804752670 | 8750 | 8750 | 8750 | 8750 | 0 |
| 483 | 20230704 | 112100 | 804752670 | 8750 | 8760 | 8760 | 8750 | 1501 |
| 484 | 20230704 | 112000 | 791614850 | 8760 | 8770 | 8770 | 8760 | 184 |
| 485 | 20230704 | 111900 | 790002620 | 8770 | 8770 | 8770 | 8770 | 0 |
| 486 | 20230704 | 111800 | 790002620 | 8770 | 8770 | 8770 | 8770 | 1 |
| 487 | 20230704 | 111700 | 789993850 | 8760 | 8760 | 8760 | 8760 | 0 |
| 488 | 20230704 | 111600 | 789993850 | 8760 | 8760 | 8760 | 8760 | 100 |
| 489 | 20230704 | 111500 | 789117850 | 8760 | 8760 | 8760 | 8760 | 29 |
| 490 | 20230704 | 111400 | 788863810 | 8760 | 8780 | 8780 | 8760 | 20 |
| 491 | 20230704 | 111300 | 788688410 | 8760 | 8760 | 8760 | 8760 | 1 |
| 492 | 20230704 | 111200 | 788679650 | 8750 | 8750 | 8750 | 8750 | 0 |
| 493 | 20230704 | 111100 | 788679650 | 8750 | 8770 | 8780 | 8750 | 261 |
| 494 | 20230704 | 111000 | 786392130 | 8780 | 8780 | 8780 | 8780 | 55 |
| 495 | 20230704 | 110900 | 785909230 | 8780 | 8780 | 8780 | 8780 | 20 |
| 496 | 20230704 | 110800 | 785733630 | 8780 | 8780 | 8780 | 8780 | 728 |
| 497 | 20230704 | 110700 | 779341790 | 8780 | 8780 | 8780 | 8780 | 20 |
| 498 | 20230704 | 110600 | 779166190 | 8780 | 8760 | 8780 | 8760 | 18 |
| 499 | 20230704 | 110500 | 779008470 | 8760 | 8760 | 8770 | 8760 | 108 |
| 500 | 20230704 | 110400 | 778062380 | 8760 | 8780 | 8780 | 8760 | 352 |
| 501 | 20230704 | 110300 | 774977990 | 8780 | 8790 | 8790 | 8780 | 428 |
| 502 | 20230704 | 110200 | 771220120 | 8790 | 8790 | 8790 | 8790 | 330 |
| 503 | 20230704 | 110100 | 768319420 | 8800 | 8810 | 8810 | 8800 | 2647 |
| 504 | 20230704 | 110000 | 745025360 | 8810 | 8810 | 8810 | 8810 | 1800 |
| 505 | 20230704 | 105900 | 729167360 | 8810 | 8830 | 8830 | 8810 | 35 |
| 506 | 20230704 | 105800 | 728858560 | 8800 | 8810 | 8810 | 8800 | 2 |
| 507 | 20230704 | 105700 | 728840950 | 8800 | 8800 | 8820 | 8800 | 131 |
| 508 | 20230704 | 105600 | 727687130 | 8800 | 8800 | 8800 | 8800 | 230 |
| 509 | 20230704 | 105500 | 725663130 | 8800 | 8820 | 8820 | 8800 | 107 |
| 510 | 20230704 | 105400 | 724720510 | 8820 | 8820 | 8820 | 8820 | 51 |
| 511 | 20230704 | 105300 | 724270690 | 8820 | 8810 | 8820 | 8810 | 266 |
| 512 | 20230704 | 105200 | 721926980 | 8810 | 8810 | 8810 | 8810 | 2 |
| 513 | 20230704 | 105100 | 721909360 | 8800 | 8790 | 8800 | 8790 | 1071 |
| 514 | 20230704 | 105000 | 712487570 | 8790 | 8790 | 8790 | 8790 | 143 |
| 515 | 20230704 | 104900 | 711230600 | 8800 | 8790 | 8800 | 8790 | 110 |
| 516 | 20230704 | 104800 | 710263690 | 8780 | 8780 | 8780 | 8780 | 1 |
| 517 | 20230704 | 104700 | 710254910 | 8790 | 8790 | 8800 | 8790 | 1071 |
| 518 | 20230704 | 104600 | 700840810 | 8790 | 8790 | 8790 | 8790 | 100 |
| 519 | 20230704 | 104500 | 699961810 | 8790 | 8780 | 8790 | 8780 | 424 |
| 520 | 20230704 | 104400 | 696239080 | 8770 | 8770 | 8770 | 8770 | 12 |
| 521 | 20230704 | 104300 | 696133840 | 8770 | 8770 | 8770 | 8770 | 0 |
| 522 | 20230704 | 104200 | 696133840 | 8770 | 8740 | 8770 | 8740 | 53 |
| 523 | 20230704 | 104100 | 695669470 | 8730 | 8740 | 8740 | 8730 | 1427 |
| 524 | 20230704 | 104000 | 683209610 | 8730 | 8730 | 8730 | 8730 | 0 |
| 525 | 20230704 | 103900 | 683209610 | 8730 | 8730 | 8740 | 8730 | 282 |
| 526 | 20230704 | 103800 | 680747650 | 8730 | 8730 | 8730 | 8720 | 118 |
| 527 | 20230704 | 103700 | 679717690 | 8720 | 8720 | 8720 | 8720 | 0 |
| 528 | 20230704 | 103600 | 679717690 | 8720 | 8730 | 8730 | 8700 | 3502 |
| 529 | 20230704 | 103500 | 649201460 | 8720 | 8720 | 8720 | 8720 | 147 |
| 530 | 20230704 | 103400 | 647919620 | 8720 | 8720 | 8720 | 8720 | 382 |
| 531 | 20230704 | 103300 | 644588580 | 8710 | 8710 | 8720 | 8710 | 721 |
| 532 | 20230704 | 103200 | 638304550 | 8720 | 8720 | 8730 | 8710 | 902 |
| 533 | 20230704 | 103100 | 630439760 | 8720 | 8740 | 8740 | 8720 | 434 |
| 534 | 20230704 | 103000 | 626654460 | 8770 | 8730 | 8770 | 8730 | 74 |
| 535 | 20230704 | 102900 | 626008360 | 8730 | 8730 | 8730 | 8710 | 2753 |
| 536 | 20230704 | 102800 | 602003190 | 8720 | 8750 | 8750 | 8720 | 5577 |
| 537 | 20230704 | 102700 | 553326300 | 8750 | 8750 | 8750 | 8740 | 301 |
| 538 | 20230704 | 102600 | 550692560 | 8750 | 8750 | 8750 | 8750 | 71 |
| 539 | 20230704 | 102500 | 550071310 | 8750 | 8750 | 8760 | 8750 | 158 |
| 540 | 20230704 | 102400 | 548688800 | 8750 | 8750 | 8750 | 8750 | 802 |
| 541 | 20230704 | 102300 | 541671300 | 8750 | 8750 | 8750 | 8750 | 21 |
| 542 | 20230704 | 102200 | 541487550 | 8750 | 8760 | 8760 | 8740 | 979 |
| 543 | 20230704 | 102100 | 532912540 | 8780 | 8750 | 8780 | 8750 | 401 |
| 544 | 20230704 | 102000 | 529398810 | 8750 | 8750 | 8750 | 8740 | 1295 |
| 545 | 20230704 | 101900 | 518074310 | 8750 | 8740 | 8750 | 8740 | 132 |
| 546 | 20230704 | 101800 | 516920620 | 8740 | 8760 | 8760 | 8740 | 1005 |
| 547 | 20230704 | 101700 | 508135460 | 8760 | 8760 | 8770 | 8750 | 613 |
| 548 | 20230704 | 101600 | 502770660 | 8750 | 8750 | 8760 | 8740 | 950 |
| 549 | 20230704 | 101500 | 494459990 | 8740 | 8750 | 8750 | 8740 | 2353 |
| 550 | 20230704 | 101400 | 473891520 | 8750 | 8780 | 8780 | 8750 | 3223 |
| 551 | 20230704 | 101300 | 445659870 | 8780 | 8780 | 8780 | 8780 | 112 |
| 552 | 20230704 | 101200 | 444676510 | 8790 | 8790 | 8790 | 8790 | 139 |
| 553 | 20230704 | 101100 | 443454700 | 8790 | 8790 | 8790 | 8790 | 50 |
| 554 | 20230704 | 101000 | 443015200 | 8790 | 8800 | 8800 | 8790 | 132 |
| 555 | 20230704 | 100900 | 441853720 | 8800 | 8800 | 8800 | 8780 | 171 |
| 556 | 20230704 | 100800 | 440349470 | 8800 | 8800 | 8800 | 8800 | 114 |
| 557 | 20230704 | 100700 | 439346270 | 8780 | 8780 | 8780 | 8780 | 121 |
| 558 | 20230704 | 100600 | 438283890 | 8780 | 8780 | 8780 | 8770 | 202 |
| 559 | 20230704 | 100500 | 436511320 | 8770 | 8770 | 8770 | 8770 | 795 |
| 560 | 20230704 | 100400 | 429539170 | 8780 | 8790 | 8800 | 8780 | 3223 |
| 561 | 20230704 | 100300 | 401235520 | 8790 | 8820 | 8820 | 8790 | 729 |
| 562 | 20230704 | 100200 | 394816090 | 8820 | 8800 | 8820 | 8800 | 277 |
| 563 | 20230704 | 100100 | 392373960 | 8790 | 8800 | 8800 | 8790 | 301 |
| 564 | 20230704 | 100000 | 389728140 | 8790 | 8800 | 8800 | 8790 | 575 |
| 565 | 20230704 | 095900 | 384673690 | 8800 | 8820 | 8820 | 8800 | 5350 |
| 566 | 20230704 | 095800 | 337571110 | 8820 | 8840 | 8840 | 8820 | 346 |
| 567 | 20230704 | 095700 | 334518480 | 8830 | 8830 | 8830 | 8830 | 58 |
| 568 | 20230704 | 095600 | 334006340 | 8840 | 8840 | 8840 | 8840 | 53 |
| 569 | 20230704 | 095500 | 333537820 | 8840 | 8840 | 8840 | 8840 | 567 |
| 570 | 20230704 | 095400 | 328525540 | 8840 | 8830 | 8840 | 8830 | 12 |
| 571 | 20230704 | 095300 | 328419560 | 8820 | 8820 | 8820 | 8820 | 985 |
| 572 | 20230704 | 095200 | 319731860 | 8820 | 8840 | 8840 | 8820 | 824 |
| 573 | 20230704 | 095100 | 312463570 | 8830 | 8820 | 8830 | 8820 | 197 |
| 574 | 20230704 | 095000 | 310725250 | 8820 | 8820 | 8820 | 8820 | 202 |
| 575 | 20230704 | 094900 | 308943610 | 8820 | 8820 | 8820 | 8820 | 5 |
| 576 | 20230704 | 094800 | 308899510 | 8830 | 8830 | 8830 | 8830 | 100 |
| 577 | 20230704 | 094700 | 308016510 | 8820 | 8820 | 8820 | 8820 | 5 |
| 578 | 20230704 | 094600 | 307972410 | 8820 | 8820 | 8820 | 8820 | 0 |
| 579 | 20230704 | 094500 | 307972410 | 8820 | 8820 | 8820 | 8820 | 213 |
| 580 | 20230704 | 094400 | 306093750 | 8830 | 8830 | 8830 | 8830 | 5 |
| 581 | 20230704 | 094300 | 306049600 | 8820 | 8820 | 8820 | 8810 | 531 |
| 582 | 20230704 | 094200 | 301371190 | 8820 | 8820 | 8820 | 8810 | 909 |
| 583 | 20230704 | 094100 | 293361280 | 8820 | 8830 | 8840 | 8820 | 1977 |
| 584 | 20230704 | 094000 | 275918940 | 8840 | 8830 | 8840 | 8830 | 162 |
| 585 | 20230704 | 093900 | 274488470 | 8840 | 8860 | 8860 | 8840 | 408 |
| 586 | 20230704 | 093800 | 270880720 | 8860 | 8860 | 8860 | 8850 | 45 |
| 587 | 20230704 | 093700 | 270482230 | 8870 | 8870 | 8870 | 8850 | 333 |
| 588 | 20230704 | 093600 | 267532090 | 8870 | 8870 | 8870 | 8860 | 144 |
| 589 | 20230704 | 093500 | 266256160 | 8860 | 8870 | 8870 | 8860 | 281 |
| 590 | 20230704 | 093400 | 263766210 | 8860 | 8870 | 8870 | 8860 | 57 |
| 591 | 20230704 | 093300 | 263261170 | 8870 | 8870 | 8870 | 8860 | 18 |
| 592 | 20230704 | 093200 | 263101570 | 8870 | 8860 | 8870 | 8860 | 219 |
| 593 | 20230704 | 093100 | 261160910 | 8860 | 8860 | 8860 | 8860 | 3 |
| 594 | 20230704 | 093000 | 261134330 | 8820 | 8840 | 8840 | 8820 | 1225 |
| 595 | 20230704 | 092900 | 250319520 | 8840 | 8840 | 8860 | 8840 | 344 |
| 596 | 20230704 | 092800 | 247278520 | 8830 | 8820 | 8830 | 8820 | 769 |
| 597 | 20230704 | 092700 | 240495330 | 8820 | 8830 | 8830 | 8810 | 182 |
| 598 | 20230704 | 092600 | 238889620 | 8830 | 8820 | 8830 | 8820 | 3 |
| 599 | 20230704 | 092500 | 238863140 | 8810 | 8860 | 8860 | 8810 | 1063 |
| 600 | 20230704 | 092400 | 229487580 | 8860 | 8840 | 8860 | 8840 | 126 |
| 601 | 20230704 | 092300 | 228373200 | 8840 | 8840 | 8840 | 8830 | 384 |
| 602 | 20230704 | 092200 | 224978650 | 8840 | 8860 | 8860 | 8810 | 1377 |
| 603 | 20230704 | 092100 | 212829330 | 8830 | 8830 | 8830 | 8820 | 2372 |
| 604 | 20230704 | 092000 | 191884670 | 8830 | 8860 | 8860 | 8830 | 1399 |
| 605 | 20230704 | 091900 | 179521720 | 8870 | 8850 | 8870 | 8840 | 600 |
| 606 | 20230704 | 091800 | 174203250 | 8840 | 8840 | 8870 | 8840 | 983 |
| 607 | 20230704 | 091700 | 165507650 | 8840 | 8840 | 8840 | 8840 | 88 |
| 608 | 20230704 | 091600 | 164729730 | 8850 | 8810 | 8850 | 8810 | 106 |
| 609 | 20230704 | 091500 | 163795430 | 8820 | 8830 | 8850 | 8820 | 569 |
| 610 | 20230704 | 091400 | 158776080 | 8820 | 8830 | 8830 | 8810 | 293 |
| 611 | 20230704 | 091300 | 156191840 | 8830 | 8810 | 8830 | 8810 | 357 |
| 612 | 20230704 | 091200 | 153041520 | 8820 | 8850 | 8850 | 8770 | 1810 |
| 613 | 20230704 | 091100 | 137107400 | 8850 | 8830 | 8850 | 8830 | 478 |
| 614 | 20230704 | 091000 | 132886120 | 8830 | 8870 | 8890 | 8830 | 992 |
| 615 | 20230704 | 090900 | 124106000 | 8900 | 8900 | 8900 | 8900 | 246 |
| 616 | 20230704 | 090800 | 121916600 | 8850 | 8850 | 8850 | 8850 | 512 |
| 617 | 20230704 | 090700 | 117385400 | 8840 | 8850 | 8850 | 8830 | 919 |
| 618 | 20230704 | 090600 | 109258750 | 8850 | 8840 | 8850 | 8840 | 945 |
| 619 | 20230704 | 090500 | 100904400 | 8840 | 8840 | 8840 | 8830 | 211 |
| 620 | 20230704 | 090400 | 99039280 | 8840 | 8820 | 8840 | 8770 | 2255 |
| 621 | 20230704 | 090300 | 79218480 | 8810 | 8820 | 8830 | 8750 | 696 |
| 622 | 20230704 | 090200 | 73091810 | 8750 | 8800 | 8800 | 8720 | 4465 |
| 623 | 20230704 | 090100 | 34056300 | 8800 | 8850 | 8850 | 8800 | 1165 |
| 624 | 20230704 | 090000 | 23778740 | 8850 | 8910 | 8910 | 8840 | 2678 |