33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 192000 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 2213 |
| 3 | 20230704 | 191900 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 4 | 20230704 | 191800 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 5 | 20230704 | 191700 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 6 | 20230704 | 191600 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 7 | 20230704 | 191500 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 8 | 20230704 | 191400 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 9 | 20230704 | 191300 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 10 | 20230704 | 191200 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 11 | 20230704 | 191100 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 12 | 20230704 | 191000 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 13 | 20230704 | 190900 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 14 | 20230704 | 190800 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 15 | 20230704 | 190700 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 16 | 20230704 | 190600 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 17 | 20230704 | 190500 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 18 | 20230704 | 190400 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 19 | 20230704 | 190300 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 20 | 20230704 | 190200 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 21 | 20230704 | 190100 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 22 | 20230704 | 190000 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 23 | 20230704 | 185900 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 24 | 20230704 | 185800 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 25 | 20230704 | 185700 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 26 | 20230704 | 185600 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 27 | 20230704 | 185500 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 28 | 20230704 | 185400 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 29 | 20230704 | 185300 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 30 | 20230704 | 185200 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 31 | 20230704 | 185100 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 32 | 20230704 | 185000 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 2213 |
| 33 | 20230704 | 184900 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 34 | 20230704 | 184800 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 35 | 20230704 | 184700 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 36 | 20230704 | 184600 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 37 | 20230704 | 184500 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 38 | 20230704 | 184400 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 39 | 20230704 | 184300 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 40 | 20230704 | 184200 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 41 | 20230704 | 184100 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 42 | 20230704 | 184000 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 43 | 20230704 | 183900 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 44 | 20230704 | 183800 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 45 | 20230704 | 183700 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 46 | 20230704 | 183600 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 47 | 20230704 | 183500 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 48 | 20230704 | 183400 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 49 | 20230704 | 183300 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 50 | 20230704 | 183200 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 51 | 20230704 | 183100 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 52 | 20230704 | 183000 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 53 | 20230704 | 182900 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 54 | 20230704 | 182800 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 55 | 20230704 | 182700 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 56 | 20230704 | 182600 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 57 | 20230704 | 182500 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 58 | 20230704 | 182400 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 59 | 20230704 | 182300 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 60 | 20230704 | 182200 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 61 | 20230704 | 182100 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 62 | 20230704 | 182000 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 2213 |
| 63 | 20230704 | 181900 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 64 | 20230704 | 181800 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 65 | 20230704 | 181700 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 66 | 20230704 | 181600 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 67 | 20230704 | 181500 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 68 | 20230704 | 181400 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 69 | 20230704 | 181300 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 70 | 20230704 | 181200 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 71 | 20230704 | 181100 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 72 | 20230704 | 181000 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 73 | 20230704 | 180900 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 74 | 20230704 | 180800 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 75 | 20230704 | 180700 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 76 | 20230704 | 180600 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 77 | 20230704 | 180500 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 78 | 20230704 | 180400 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 79 | 20230704 | 180300 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 80 | 20230704 | 180200 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 81 | 20230704 | 180100 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 82 | 20230704 | 180000 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 83 | 20230704 | 175900 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 84 | 20230704 | 175800 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 85 | 20230704 | 175700 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 86 | 20230704 | 175600 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 87 | 20230704 | 175500 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 88 | 20230704 | 175400 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 89 | 20230704 | 175300 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 90 | 20230704 | 175200 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 91 | 20230704 | 175100 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 92 | 20230704 | 175000 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 2213 |
| 93 | 20230704 | 174900 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 94 | 20230704 | 174800 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 95 | 20230704 | 174700 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 96 | 20230704 | 174600 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 97 | 20230704 | 174500 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 98 | 20230704 | 174400 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 99 | 20230704 | 174300 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 100 | 20230704 | 174200 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 101 | 20230704 | 174100 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 102 | 20230704 | 174000 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 103 | 20230704 | 173900 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 104 | 20230704 | 173800 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 105 | 20230704 | 173700 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 106 | 20230704 | 173600 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 107 | 20230704 | 173500 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 108 | 20230704 | 173400 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 109 | 20230704 | 173300 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 110 | 20230704 | 173200 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 111 | 20230704 | 173100 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 112 | 20230704 | 173000 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 113 | 20230704 | 172900 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 114 | 20230704 | 172800 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 115 | 20230704 | 172700 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 116 | 20230704 | 172600 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 117 | 20230704 | 172500 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 118 | 20230704 | 172400 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 119 | 20230704 | 172300 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 120 | 20230704 | 172200 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 121 | 20230704 | 172100 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 122 | 20230704 | 172000 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 2213 |
| 123 | 20230704 | 171900 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 124 | 20230704 | 171800 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 125 | 20230704 | 171700 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 126 | 20230704 | 171600 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 127 | 20230704 | 171500 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 128 | 20230704 | 171400 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 129 | 20230704 | 171300 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 130 | 20230704 | 171200 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 131 | 20230704 | 171100 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 132 | 20230704 | 171000 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 133 | 20230704 | 170900 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 134 | 20230704 | 170800 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 135 | 20230704 | 170700 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 136 | 20230704 | 170600 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 137 | 20230704 | 170500 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 138 | 20230704 | 170400 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 139 | 20230704 | 170300 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 140 | 20230704 | 170200 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 141 | 20230704 | 170100 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 142 | 20230704 | 170000 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 143 | 20230704 | 165900 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 144 | 20230704 | 165800 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 145 | 20230704 | 165700 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 146 | 20230704 | 165600 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 147 | 20230704 | 165500 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 148 | 20230704 | 165400 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 149 | 20230704 | 165300 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 150 | 20230704 | 165200 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 151 | 20230704 | 165100 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 152 | 20230704 | 165000 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 2213 |
| 153 | 20230704 | 164900 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 154 | 20230704 | 164800 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 155 | 20230704 | 164700 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 156 | 20230704 | 164600 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 157 | 20230704 | 164500 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 158 | 20230704 | 164400 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 159 | 20230704 | 164300 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 160 | 20230704 | 164200 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 161 | 20230704 | 164100 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 162 | 20230704 | 164000 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 163 | 20230704 | 163900 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 164 | 20230704 | 163800 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 165 | 20230704 | 163700 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 166 | 20230704 | 163600 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 167 | 20230704 | 163500 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 168 | 20230704 | 163400 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 169 | 20230704 | 163300 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 170 | 20230704 | 163200 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 171 | 20230704 | 163100 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 172 | 20230704 | 163000 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 173 | 20230704 | 162900 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 174 | 20230704 | 162800 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 175 | 20230704 | 162700 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 176 | 20230704 | 162600 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 177 | 20230704 | 162500 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 178 | 20230704 | 162400 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 179 | 20230704 | 162300 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 180 | 20230704 | 162200 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 181 | 20230704 | 162100 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 182 | 20230704 | 162000 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 2213 |
| 183 | 20230704 | 161900 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 184 | 20230704 | 161800 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 185 | 20230704 | 161700 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 186 | 20230704 | 161600 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 187 | 20230704 | 161500 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 188 | 20230704 | 161400 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 189 | 20230704 | 161300 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 190 | 20230704 | 161200 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 191 | 20230704 | 161100 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 192 | 20230704 | 161000 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 193 | 20230704 | 160900 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 194 | 20230704 | 160800 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 195 | 20230704 | 160700 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 196 | 20230704 | 160600 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 197 | 20230704 | 160500 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 198 | 20230704 | 160400 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 199 | 20230704 | 160300 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 200 | 20230704 | 160200 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 201 | 20230704 | 160100 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 202 | 20230704 | 160000 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 203 | 20230704 | 155900 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 204 | 20230704 | 155800 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 205 | 20230704 | 155700 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 206 | 20230704 | 155600 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 207 | 20230704 | 155500 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 208 | 20230704 | 155400 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 209 | 20230704 | 155300 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 210 | 20230704 | 155200 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 211 | 20230704 | 155100 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 212 | 20230704 | 155000 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 2213 |
| 213 | 20230704 | 154900 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 214 | 20230704 | 154800 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 215 | 20230704 | 154700 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 216 | 20230704 | 154600 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 217 | 20230704 | 154500 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 218 | 20230704 | 154400 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 219 | 20230704 | 154300 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 220 | 20230704 | 154200 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 221 | 20230704 | 154100 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 222 | 20230704 | 154000 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 223 | 20230704 | 153900 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 224 | 20230704 | 153800 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 225 | 20230704 | 153700 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 226 | 20230704 | 153600 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 227 | 20230704 | 153500 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 228 | 20230704 | 153400 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 229 | 20230704 | 153300 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 230 | 20230704 | 153200 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 231 | 20230704 | 153100 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 0 |
| 232 | 20230704 | 153000 | 2279411300 | 12930 | 12930 | 12930 | 12930 | 2213 |
| 233 | 20230704 | 152900 | 2250797210 | 12860 | 12860 | 12860 | 12860 | 0 |
| 234 | 20230704 | 152800 | 2250797210 | 12860 | 12860 | 12860 | 12860 | 0 |
| 235 | 20230704 | 152700 | 2250797210 | 12860 | 12860 | 12860 | 12860 | 0 |
| 236 | 20230704 | 152600 | 2250797210 | 12860 | 12860 | 12860 | 12860 | 0 |
| 237 | 20230704 | 152500 | 2250797210 | 12860 | 12860 | 12860 | 12860 | 0 |
| 238 | 20230704 | 152400 | 2250797210 | 12860 | 12860 | 12860 | 12860 | 0 |
| 239 | 20230704 | 152300 | 2250797210 | 12860 | 12860 | 12860 | 12860 | 0 |
| 240 | 20230704 | 152200 | 2250797210 | 12860 | 12860 | 12860 | 12860 | 0 |
| 241 | 20230704 | 152100 | 2250797210 | 12860 | 12860 | 12860 | 12860 | 0 |
| 242 | 20230704 | 152000 | 2250797210 | 12860 | 12860 | 12860 | 12860 | 0 |
| 243 | 20230704 | 151900 | 2250797210 | 12860 | 12850 | 12860 | 12850 | 825 |
| 244 | 20230704 | 151800 | 2240193360 | 12840 | 12850 | 12850 | 12820 | 594 |
| 245 | 20230704 | 151700 | 2232572790 | 12840 | 12830 | 12840 | 12830 | 599 |
| 246 | 20230704 | 151600 | 2224882590 | 12820 | 12830 | 12830 | 12820 | 140 |
| 247 | 20230704 | 151500 | 2223086920 | 12830 | 12820 | 12830 | 12820 | 311 |
| 248 | 20230704 | 151400 | 2219099700 | 12820 | 12810 | 12820 | 12810 | 238 |
| 249 | 20230704 | 151300 | 2216050540 | 12810 | 12820 | 12820 | 12810 | 109 |
| 250 | 20230704 | 151200 | 2214653360 | 12820 | 12830 | 12830 | 12820 | 33 |
| 251 | 20230704 | 151100 | 2214230130 | 12830 | 12820 | 12830 | 12820 | 251 |
| 252 | 20230704 | 151000 | 2211012220 | 12830 | 12830 | 12830 | 12830 | 1 |
| 253 | 20230704 | 150900 | 2210999390 | 12820 | 12830 | 12830 | 12820 | 294 |
| 254 | 20230704 | 150800 | 2207229370 | 12830 | 12830 | 12830 | 12830 | 205 |
| 255 | 20230704 | 150700 | 2204599220 | 12850 | 12850 | 12850 | 12850 | 0 |
| 256 | 20230704 | 150600 | 2204599220 | 12850 | 12840 | 12850 | 12830 | 269 |
| 257 | 20230704 | 150500 | 2201145380 | 12830 | 12860 | 12860 | 12820 | 428 |
| 258 | 20230704 | 150400 | 2195648030 | 12850 | 12850 | 12860 | 12850 | 400 |
| 259 | 20230704 | 150300 | 2190507780 | 12860 | 12860 | 12860 | 12860 | 60 |
| 260 | 20230704 | 150200 | 2189736180 | 12860 | 12830 | 12860 | 12830 | 297 |
| 261 | 20230704 | 150100 | 2185925620 | 12830 | 12840 | 12840 | 12830 | 445 |
| 262 | 20230704 | 150000 | 2180213720 | 12840 | 12830 | 12840 | 12830 | 148 |
| 263 | 20230704 | 145900 | 2178314530 | 12830 | 12840 | 12840 | 12820 | 524 |
| 264 | 20230704 | 145800 | 2171591450 | 12850 | 12830 | 12850 | 12830 | 647 |
| 265 | 20230704 | 145700 | 2163289500 | 12830 | 12850 | 12850 | 12830 | 38 |
| 266 | 20230704 | 145600 | 2162801220 | 12850 | 12850 | 12850 | 12820 | 51 |
| 267 | 20230704 | 145500 | 2162146020 | 12850 | 12840 | 12850 | 12820 | 241 |
| 268 | 20230704 | 145400 | 2159053070 | 12850 | 12850 | 12850 | 12850 | 326 |
| 269 | 20230704 | 145300 | 2154863970 | 12850 | 12850 | 12850 | 12850 | 242 |
| 270 | 20230704 | 145200 | 2151754270 | 12880 | 12890 | 12890 | 12880 | 2877 |
| 271 | 20230704 | 145100 | 2114698140 | 12900 | 12830 | 12900 | 12830 | 1825 |
| 272 | 20230704 | 145000 | 2091215620 | 12810 | 12810 | 12810 | 12810 | 33 |
| 273 | 20230704 | 144900 | 2090792890 | 12850 | 12830 | 12850 | 12820 | 551 |
| 274 | 20230704 | 144800 | 2083726570 | 12830 | 12850 | 12850 | 12830 | 710 |
| 275 | 20230704 | 144700 | 2074610010 | 12850 | 12870 | 12870 | 12850 | 931 |
| 276 | 20230704 | 144600 | 2062636210 | 12880 | 12870 | 12880 | 12870 | 641 |
| 277 | 20230704 | 144500 | 2054386490 | 12870 | 12880 | 12880 | 12870 | 24 |
| 278 | 20230704 | 144400 | 2054077520 | 12870 | 12880 | 12880 | 12870 | 63 |
| 279 | 20230704 | 144300 | 2053266100 | 12880 | 12890 | 12890 | 12880 | 267 |
| 280 | 20230704 | 144200 | 2049826470 | 12890 | 12870 | 12900 | 12870 | 134 |
| 281 | 20230704 | 144100 | 2048100870 | 12870 | 12870 | 12870 | 12860 | 415 |
| 282 | 20230704 | 144000 | 2042759830 | 12870 | 12870 | 12870 | 12870 | 51 |
| 283 | 20230704 | 143900 | 2042103460 | 12890 | 12900 | 12900 | 12890 | 2 |
| 284 | 20230704 | 143800 | 2042077670 | 12870 | 12890 | 12900 | 12870 | 3 |
| 285 | 20230704 | 143700 | 2042039010 | 12870 | 12870 | 12870 | 12870 | 212 |
| 286 | 20230704 | 143600 | 2039310570 | 12870 | 12880 | 12880 | 12870 | 302 |
| 287 | 20230704 | 143500 | 2035420820 | 12870 | 12870 | 12870 | 12870 | 1 |
| 288 | 20230704 | 143400 | 2035407950 | 12910 | 12870 | 12910 | 12870 | 1223 |
| 289 | 20230704 | 143300 | 2019667840 | 12870 | 12880 | 12880 | 12870 | 601 |
| 290 | 20230704 | 143200 | 2011932860 | 12870 | 12880 | 12880 | 12870 | 204 |
| 291 | 20230704 | 143100 | 2009305370 | 12900 | 12890 | 12900 | 12880 | 303 |
| 292 | 20230704 | 143000 | 2005397710 | 12900 | 12900 | 12900 | 12900 | 87 |
| 293 | 20230704 | 142900 | 2004275410 | 12910 | 12930 | 12930 | 12910 | 226 |
| 294 | 20230704 | 142800 | 2001355310 | 12930 | 12920 | 12930 | 12920 | 15 |
| 295 | 20230704 | 142700 | 2001161390 | 12930 | 12920 | 12930 | 12910 | 24 |
| 296 | 20230704 | 142600 | 2000851310 | 12910 | 12920 | 12920 | 12910 | 30 |
| 297 | 20230704 | 142500 | 2000463720 | 12920 | 12920 | 12920 | 12910 | 243 |
| 298 | 20230704 | 142400 | 1997324210 | 12940 | 12940 | 12940 | 12930 | 400 |
| 299 | 20230704 | 142300 | 1992150700 | 12930 | 12930 | 12940 | 12920 | 349 |
| 300 | 20230704 | 142200 | 1987638240 | 12930 | 12930 | 12930 | 12920 | 60 |
| 301 | 20230704 | 142100 | 1986862780 | 12930 | 12900 | 12930 | 12900 | 845 |
| 302 | 20230704 | 142000 | 1975943460 | 12900 | 12910 | 12910 | 12900 | 100 |
| 303 | 20230704 | 141900 | 1974653260 | 12900 | 12910 | 12910 | 12900 | 34 |
| 304 | 20230704 | 141800 | 1974214330 | 12900 | 12910 | 12910 | 12890 | 1153 |
| 305 | 20230704 | 141700 | 1959340530 | 12910 | 12910 | 12910 | 12900 | 354 |
| 306 | 20230704 | 141600 | 1954770400 | 12900 | 12900 | 12900 | 12890 | 698 |
| 307 | 20230704 | 141500 | 1945766210 | 12890 | 12900 | 12900 | 12890 | 522 |
| 308 | 20230704 | 141400 | 1939032420 | 12890 | 12880 | 12890 | 12870 | 925 |
| 309 | 20230704 | 141300 | 1927109750 | 12870 | 12860 | 12870 | 12860 | 28 |
| 310 | 20230704 | 141200 | 1926749640 | 12880 | 12850 | 12880 | 12850 | 112 |
| 311 | 20230704 | 141100 | 1925310380 | 12850 | 12870 | 12870 | 12850 | 117 |
| 312 | 20230704 | 141000 | 1923805040 | 12870 | 12870 | 12880 | 12870 | 6 |
| 313 | 20230704 | 140900 | 1923727790 | 12870 | 12850 | 12870 | 12850 | 1046 |
| 314 | 20230704 | 140800 | 1910273560 | 12860 | 12870 | 12870 | 12860 | 260 |
| 315 | 20230704 | 140700 | 1906929610 | 12870 | 12870 | 12870 | 12870 | 0 |
| 316 | 20230704 | 140600 | 1906929610 | 12870 | 12870 | 12870 | 12870 | 459 |
| 317 | 20230704 | 140500 | 1901022280 | 12870 | 12870 | 12870 | 12870 | 3 |
| 318 | 20230704 | 140400 | 1900983670 | 12870 | 12850 | 12870 | 12850 | 2 |
| 319 | 20230704 | 140300 | 1900957950 | 12880 | 12840 | 12880 | 12840 | 9 |
| 320 | 20230704 | 140200 | 1900842080 | 12860 | 12840 | 12880 | 12840 | 48 |
| 321 | 20230704 | 140100 | 1900224940 | 12840 | 12850 | 12850 | 12840 | 85 |
| 322 | 20230704 | 140000 | 1899133440 | 12840 | 12860 | 12860 | 12840 | 220 |
| 323 | 20230704 | 135900 | 1896306540 | 12850 | 12860 | 12860 | 12850 | 143 |
| 324 | 20230704 | 135800 | 1894468710 | 12860 | 12870 | 12870 | 12860 | 29 |
| 325 | 20230704 | 135700 | 1894095490 | 12870 | 12870 | 12870 | 12870 | 0 |
| 326 | 20230704 | 135600 | 1894095490 | 12870 | 12870 | 12870 | 12870 | 5 |
| 327 | 20230704 | 135500 | 1894031140 | 12870 | 12890 | 12890 | 12850 | 162 |
| 328 | 20230704 | 135400 | 1891949340 | 12850 | 12880 | 12880 | 12850 | 1597 |
| 329 | 20230704 | 135300 | 1871395650 | 12880 | 12890 | 12890 | 12880 | 10 |
| 330 | 20230704 | 135200 | 1871266760 | 12880 | 12880 | 12880 | 12880 | 12 |
| 331 | 20230704 | 135100 | 1871112200 | 12870 | 12870 | 12870 | 12870 | 196 |
| 332 | 20230704 | 135000 | 1868589680 | 12870 | 12860 | 12880 | 12860 | 105 |
| 333 | 20230704 | 134900 | 1867237330 | 12870 | 12870 | 12870 | 12870 | 530 |
| 334 | 20230704 | 134800 | 1860416230 | 12870 | 12860 | 12870 | 12860 | 2 |
| 335 | 20230704 | 134700 | 1860390500 | 12860 | 12870 | 12870 | 12860 | 70 |
| 336 | 20230704 | 134600 | 1859489790 | 12870 | 12870 | 12870 | 12870 | 91 |
| 337 | 20230704 | 134500 | 1858318620 | 12870 | 12870 | 12900 | 12870 | 8 |
| 338 | 20230704 | 134400 | 1858215590 | 12860 | 12890 | 12890 | 12860 | 1066 |
| 339 | 20230704 | 134300 | 1844488860 | 12890 | 12890 | 12890 | 12890 | 201 |
| 340 | 20230704 | 134200 | 1841897970 | 12890 | 12890 | 12890 | 12890 | 3 |
| 341 | 20230704 | 134100 | 1841859300 | 12890 | 12890 | 12890 | 12890 | 1 |
| 342 | 20230704 | 134000 | 1841846410 | 12890 | 12890 | 12890 | 12890 | 21 |
| 343 | 20230704 | 133900 | 1841575720 | 12890 | 12870 | 12890 | 12870 | 667 |
| 344 | 20230704 | 133800 | 1832980830 | 12870 | 12880 | 12880 | 12870 | 826 |
| 345 | 20230704 | 133700 | 1822346720 | 12890 | 12880 | 12890 | 12880 | 250 |
| 346 | 20230704 | 133600 | 1819124740 | 12870 | 12870 | 12870 | 12870 | 2 |
| 347 | 20230704 | 133500 | 1819099000 | 12870 | 12870 | 12870 | 12870 | 2 |
| 348 | 20230704 | 133400 | 1819073260 | 12890 | 12890 | 12890 | 12890 | 100 |
| 349 | 20230704 | 133300 | 1817784260 | 12890 | 12880 | 12890 | 12880 | 845 |
| 350 | 20230704 | 133200 | 1806898560 | 12870 | 12870 | 12870 | 12870 | 311 |
| 351 | 20230704 | 133100 | 1802895990 | 12860 | 12860 | 12860 | 12860 | 5 |
| 352 | 20230704 | 133000 | 1802831690 | 12860 | 12860 | 12860 | 12860 | 1 |
| 353 | 20230704 | 132900 | 1802818830 | 12850 | 12850 | 12850 | 12850 | 103 |
| 354 | 20230704 | 132800 | 1801495280 | 12850 | 12860 | 12860 | 12850 | 5 |
| 355 | 20230704 | 132700 | 1801431020 | 12870 | 12860 | 12870 | 12860 | 239 |
| 356 | 20230704 | 132600 | 1798356190 | 12860 | 12860 | 12860 | 12850 | 54 |
| 357 | 20230704 | 132500 | 1797661770 | 12860 | 12860 | 12860 | 12860 | 3 |
| 358 | 20230704 | 132400 | 1797623190 | 12860 | 12860 | 12860 | 12860 | 1 |
| 359 | 20230704 | 132300 | 1797610330 | 12860 | 12860 | 12860 | 12860 | 19 |
| 360 | 20230704 | 132200 | 1797365990 | 12850 | 12830 | 12850 | 12830 | 601 |
| 361 | 20230704 | 132100 | 1789645130 | 12830 | 12830 | 12830 | 12830 | 438 |
| 362 | 20230704 | 132000 | 1784025590 | 12830 | 12860 | 12870 | 12830 | 13 |
| 363 | 20230704 | 131900 | 1783858730 | 12870 | 12860 | 12870 | 12860 | 3 |
| 364 | 20230704 | 131800 | 1783820140 | 12870 | 12850 | 12870 | 12850 | 502 |
| 365 | 20230704 | 131700 | 1777369410 | 12830 | 12830 | 12830 | 12820 | 328 |
| 366 | 20230704 | 131600 | 1773161420 | 12830 | 12850 | 12850 | 12830 | 160 |
| 367 | 20230704 | 131500 | 1771106770 | 12850 | 12840 | 12850 | 12840 | 4 |
| 368 | 20230704 | 131400 | 1771055380 | 12850 | 12840 | 12850 | 12840 | 100 |
| 369 | 20230704 | 131300 | 1769770390 | 12850 | 12850 | 12850 | 12850 | 49 |
| 370 | 20230704 | 131200 | 1769140740 | 12850 | 12860 | 12860 | 12850 | 147 |
| 371 | 20230704 | 131100 | 1767251650 | 12860 | 12860 | 12880 | 12860 | 112 |
| 372 | 20230704 | 131000 | 1765811240 | 12860 | 12860 | 12860 | 12860 | 37 |
| 373 | 20230704 | 130900 | 1765335420 | 12860 | 12860 | 12860 | 12860 | 481 |
| 374 | 20230704 | 130800 | 1759149760 | 12860 | 12870 | 12870 | 12860 | 315 |
| 375 | 20230704 | 130700 | 1755096010 | 12870 | 12870 | 12870 | 12870 | 45 |
| 376 | 20230704 | 130600 | 1754516860 | 12870 | 12870 | 12870 | 12870 | 221 |
| 377 | 20230704 | 130500 | 1751672590 | 12870 | 12880 | 12880 | 12870 | 332 |
| 378 | 20230704 | 130400 | 1747396970 | 12880 | 12880 | 12880 | 12870 | 468 |
| 379 | 20230704 | 130300 | 1741372810 | 12880 | 12880 | 12880 | 12880 | 201 |
| 380 | 20230704 | 130200 | 1738783930 | 12880 | 12880 | 12890 | 12880 | 130 |
| 381 | 20230704 | 130100 | 1737109040 | 12880 | 12880 | 12880 | 12880 | 3 |
| 382 | 20230704 | 130000 | 1737070400 | 12880 | 12880 | 12880 | 12880 | 200 |
| 383 | 20230704 | 125900 | 1734494400 | 12890 | 12880 | 12890 | 12880 | 51 |
| 384 | 20230704 | 125800 | 1733837020 | 12880 | 12880 | 12880 | 12880 | 55 |
| 385 | 20230704 | 125700 | 1733128620 | 12890 | 12870 | 12890 | 12870 | 318 |
| 386 | 20230704 | 125600 | 1729029630 | 12870 | 12870 | 12870 | 12870 | 2 |
| 387 | 20230704 | 125500 | 1729003890 | 12900 | 12870 | 12900 | 12870 | 339 |
| 388 | 20230704 | 125400 | 1724638580 | 12880 | 12880 | 12880 | 12870 | 141 |
| 389 | 20230704 | 125300 | 1722822580 | 12880 | 12890 | 12890 | 12880 | 352 |
| 390 | 20230704 | 125200 | 1718288290 | 12880 | 12880 | 12890 | 12880 | 244 |
| 391 | 20230704 | 125100 | 1715143570 | 12880 | 12880 | 12880 | 12880 | 0 |
| 392 | 20230704 | 125000 | 1715143570 | 12880 | 12890 | 12900 | 12880 | 913 |
| 393 | 20230704 | 124900 | 1703373230 | 12880 | 12870 | 12880 | 12870 | 428 |
| 394 | 20230704 | 124800 | 1697860950 | 12870 | 12870 | 12870 | 12870 | 1 |
| 395 | 20230704 | 124700 | 1697848080 | 12870 | 12880 | 12880 | 12870 | 192 |
| 396 | 20230704 | 124600 | 1695376160 | 12870 | 12870 | 12870 | 12870 | 410 |
| 397 | 20230704 | 124500 | 1690099460 | 12870 | 12860 | 12870 | 12860 | 5 |
| 398 | 20230704 | 124400 | 1690035120 | 12870 | 12870 | 12870 | 12870 | 258 |
| 399 | 20230704 | 124300 | 1686714660 | 12870 | 12870 | 12870 | 12870 | 71 |
| 400 | 20230704 | 124200 | 1685800890 | 12870 | 12840 | 12870 | 12840 | 442 |
| 401 | 20230704 | 124100 | 1680118080 | 12830 | 12820 | 12830 | 12820 | 114 |
| 402 | 20230704 | 124000 | 1678655770 | 12820 | 12820 | 12820 | 12820 | 102 |
| 403 | 20230704 | 123900 | 1677348130 | 12820 | 12820 | 12820 | 12820 | 1 |
| 404 | 20230704 | 123800 | 1677335310 | 12820 | 12820 | 12820 | 12820 | 130 |
| 405 | 20230704 | 123700 | 1675668710 | 12830 | 12820 | 12830 | 12820 | 52 |
| 406 | 20230704 | 123600 | 1675001570 | 12830 | 12830 | 12830 | 12820 | 51 |
| 407 | 20230704 | 123500 | 1674347250 | 12830 | 12830 | 12830 | 12830 | 12 |
| 408 | 20230704 | 123400 | 1674193290 | 12830 | 12830 | 12830 | 12830 | 3 |
| 409 | 20230704 | 123300 | 1674154800 | 12830 | 12830 | 12830 | 12820 | 109 |
| 410 | 20230704 | 123200 | 1672756340 | 12830 | 12850 | 12850 | 12820 | 159 |
| 411 | 20230704 | 123100 | 1670714810 | 12850 | 12840 | 12850 | 12840 | 1284 |
| 412 | 20230704 | 123000 | 1654219390 | 12830 | 12820 | 12840 | 12820 | 308 |
| 413 | 20230704 | 122900 | 1650267540 | 12810 | 12780 | 12810 | 12780 | 2094 |
| 414 | 20230704 | 122800 | 1623472250 | 12780 | 12780 | 12780 | 12780 | 5 |
| 415 | 20230704 | 122700 | 1623408350 | 12780 | 12780 | 12780 | 12780 | 1 |
| 416 | 20230704 | 122600 | 1623395570 | 12780 | 12770 | 12780 | 12770 | 203 |
| 417 | 20230704 | 122500 | 1620801640 | 12770 | 12770 | 12770 | 12770 | 0 |
| 418 | 20230704 | 122400 | 1620801640 | 12770 | 12760 | 12770 | 12760 | 112 |
| 419 | 20230704 | 122300 | 1619372500 | 12760 | 12760 | 12760 | 12760 | 30 |
| 420 | 20230704 | 122200 | 1618989700 | 12760 | 12770 | 12790 | 12760 | 2079 |
| 421 | 20230704 | 122100 | 1592418680 | 12760 | 12760 | 12770 | 12750 | 743 |
| 422 | 20230704 | 122000 | 1582933480 | 12750 | 12740 | 12750 | 12740 | 201 |
| 423 | 20230704 | 121900 | 1580370740 | 12740 | 12740 | 12740 | 12740 | 504 |
| 424 | 20230704 | 121800 | 1573949780 | 12750 | 12750 | 12750 | 12750 | 119 |
| 425 | 20230704 | 121700 | 1572432530 | 12750 | 12750 | 12750 | 12750 | 3 |
| 426 | 20230704 | 121600 | 1572394280 | 12750 | 12750 | 12750 | 12750 | 3 |
| 427 | 20230704 | 121500 | 1572356030 | 12750 | 12750 | 12750 | 12750 | 0 |
| 428 | 20230704 | 121400 | 1572356030 | 12750 | 12760 | 12760 | 12750 | 136 |
| 429 | 20230704 | 121300 | 1570620730 | 12750 | 12750 | 12760 | 12750 | 102 |
| 430 | 20230704 | 121200 | 1569319230 | 12750 | 12750 | 12750 | 12750 | 261 |
| 431 | 20230704 | 121100 | 1565991480 | 12760 | 12750 | 12760 | 12740 | 68 |
| 432 | 20230704 | 121000 | 1565124470 | 12750 | 12740 | 12750 | 12740 | 202 |
| 433 | 20230704 | 120900 | 1562548990 | 12730 | 12730 | 12730 | 12730 | 31 |
| 434 | 20230704 | 120800 | 1562154360 | 12730 | 12730 | 12730 | 12730 | 2 |
| 435 | 20230704 | 120700 | 1562128900 | 12730 | 12720 | 12750 | 12720 | 291 |
| 436 | 20230704 | 120600 | 1558421340 | 12720 | 12710 | 12720 | 12710 | 13 |
| 437 | 20230704 | 120500 | 1558256100 | 12720 | 12720 | 12720 | 12710 | 265 |
| 438 | 20230704 | 120400 | 1554886590 | 12720 | 12720 | 12720 | 12720 | 42 |
| 439 | 20230704 | 120300 | 1554352350 | 12720 | 12740 | 12740 | 12720 | 1137 |
| 440 | 20230704 | 120200 | 1539873160 | 12740 | 12740 | 12740 | 12740 | 6 |
| 441 | 20230704 | 120100 | 1539796720 | 12750 | 12750 | 12750 | 12750 | 9 |
| 442 | 20230704 | 120000 | 1539681970 | 12740 | 12740 | 12750 | 12740 | 349 |
| 443 | 20230704 | 115900 | 1535233350 | 12750 | 12750 | 12750 | 12750 | 1 |
| 444 | 20230704 | 115800 | 1535220600 | 12740 | 12740 | 12740 | 12740 | 255 |
| 445 | 20230704 | 115700 | 1531971900 | 12740 | 12760 | 12760 | 12740 | 74 |
| 446 | 20230704 | 115600 | 1531028030 | 12760 | 12760 | 12760 | 12760 | 114 |
| 447 | 20230704 | 115500 | 1529573390 | 12750 | 12750 | 12750 | 12750 | 11 |
| 448 | 20230704 | 115400 | 1529433140 | 12750 | 12750 | 12750 | 12750 | 4 |
| 449 | 20230704 | 115300 | 1529382140 | 12750 | 12750 | 12750 | 12750 | 3 |
| 450 | 20230704 | 115200 | 1529343890 | 12770 | 12770 | 12770 | 12770 | 1 |
| 451 | 20230704 | 115100 | 1529331120 | 12770 | 12740 | 12770 | 12730 | 381 |
| 452 | 20230704 | 115000 | 1524470480 | 12770 | 12750 | 12770 | 12740 | 108 |
| 453 | 20230704 | 114900 | 1523092460 | 12750 | 12740 | 12750 | 12740 | 167 |
| 454 | 20230704 | 114800 | 1520963240 | 12740 | 12740 | 12740 | 12740 | 10 |
| 455 | 20230704 | 114700 | 1520835840 | 12740 | 12740 | 12740 | 12740 | 5 |
| 456 | 20230704 | 114600 | 1520772140 | 12740 | 12740 | 12740 | 12740 | 1 |
| 457 | 20230704 | 114500 | 1520759400 | 12750 | 12740 | 12750 | 12740 | 19 |
| 458 | 20230704 | 114400 | 1520517170 | 12740 | 12750 | 12750 | 12740 | 91 |
| 459 | 20230704 | 114300 | 1519356970 | 12750 | 12750 | 12750 | 12750 | 1 |
| 460 | 20230704 | 114200 | 1519344220 | 12760 | 12760 | 12760 | 12760 | 9 |
| 461 | 20230704 | 114100 | 1519229380 | 12760 | 12760 | 12760 | 12760 | 4 |
| 462 | 20230704 | 114000 | 1519178340 | 12750 | 12770 | 12770 | 12750 | 110 |
| 463 | 20230704 | 113900 | 1517773660 | 12740 | 12740 | 12750 | 12740 | 203 |
| 464 | 20230704 | 113800 | 1515185430 | 12730 | 12720 | 12730 | 12720 | 2 |
| 465 | 20230704 | 113700 | 1515159980 | 12730 | 12730 | 12730 | 12720 | 49 |
| 466 | 20230704 | 113600 | 1514536220 | 12730 | 12730 | 12730 | 12720 | 52 |
| 467 | 20230704 | 113500 | 1513874270 | 12730 | 12730 | 12730 | 12720 | 40 |
| 468 | 20230704 | 113400 | 1513365080 | 12730 | 12740 | 12740 | 12720 | 55 |
| 469 | 20230704 | 113300 | 1512664570 | 12720 | 12740 | 12740 | 12720 | 60 |
| 470 | 20230704 | 113200 | 1511900760 | 12730 | 12730 | 12730 | 12730 | 2 |
| 471 | 20230704 | 113100 | 1511875300 | 12730 | 12730 | 12730 | 12730 | 0 |
| 472 | 20230704 | 113000 | 1511875300 | 12730 | 12730 | 12730 | 12730 | 61 |
| 473 | 20230704 | 112900 | 1511098770 | 12730 | 12730 | 12730 | 12730 | 151 |
| 474 | 20230704 | 112800 | 1509176540 | 12730 | 12730 | 12730 | 12730 | 96 |
| 475 | 20230704 | 112700 | 1507954460 | 12730 | 12740 | 12740 | 12720 | 505 |
| 476 | 20230704 | 112600 | 1501523880 | 12730 | 12750 | 12750 | 12730 | 28 |
| 477 | 20230704 | 112500 | 1501166900 | 12750 | 12760 | 12760 | 12750 | 2 |
| 478 | 20230704 | 112400 | 1501141390 | 12750 | 12750 | 12750 | 12750 | 2 |
| 479 | 20230704 | 112300 | 1501115890 | 12750 | 12750 | 12750 | 12750 | 3 |
| 480 | 20230704 | 112200 | 1501077640 | 12750 | 12750 | 12760 | 12750 | 613 |
| 481 | 20230704 | 112100 | 1493261250 | 12750 | 12740 | 12750 | 12720 | 151 |
| 482 | 20230704 | 112000 | 1491336050 | 12740 | 12740 | 12740 | 12740 | 29 |
| 483 | 20230704 | 111900 | 1490966590 | 12700 | 12750 | 12750 | 12700 | 2 |
| 484 | 20230704 | 111800 | 1490941140 | 12750 | 12750 | 12750 | 12750 | 2 |
| 485 | 20230704 | 111700 | 1490915640 | 12760 | 12740 | 12760 | 12700 | 2509 |
| 486 | 20230704 | 111600 | 1459032540 | 12750 | 12740 | 12750 | 12740 | 246 |
| 487 | 20230704 | 111500 | 1455898470 | 12740 | 12750 | 12760 | 12740 | 76 |
| 488 | 20230704 | 111400 | 1454929310 | 12760 | 12740 | 12760 | 12740 | 454 |
| 489 | 20230704 | 111300 | 1449145330 | 12740 | 12750 | 12750 | 12740 | 24 |
| 490 | 20230704 | 111200 | 1448839360 | 12760 | 12750 | 12760 | 12750 | 509 |
| 491 | 20230704 | 111100 | 1442349600 | 12750 | 12770 | 12770 | 12750 | 196 |
| 492 | 20230704 | 111000 | 1439848430 | 12760 | 12760 | 12760 | 12760 | 1 |
| 493 | 20230704 | 110900 | 1439835670 | 12770 | 12760 | 12770 | 12750 | 311 |
| 494 | 20230704 | 110800 | 1435869870 | 12760 | 12750 | 12760 | 12750 | 39 |
| 495 | 20230704 | 110700 | 1435372250 | 12770 | 12770 | 12770 | 12770 | 197 |
| 496 | 20230704 | 110600 | 1432856560 | 12770 | 12770 | 12770 | 12770 | 3 |
| 497 | 20230704 | 110500 | 1432818250 | 12770 | 12780 | 12780 | 12770 | 148 |
| 498 | 20230704 | 110400 | 1430926820 | 12770 | 12770 | 12780 | 12750 | 15 |
| 499 | 20230704 | 110300 | 1430735240 | 12780 | 12780 | 12780 | 12780 | 159 |
| 500 | 20230704 | 110200 | 1428703220 | 12780 | 12780 | 12780 | 12780 | 89 |
| 501 | 20230704 | 110100 | 1427565800 | 12800 | 12790 | 12800 | 12780 | 133 |
| 502 | 20230704 | 110000 | 1425863490 | 12790 | 12750 | 12790 | 12740 | 1092 |
| 503 | 20230704 | 105900 | 1411931720 | 12740 | 12710 | 12750 | 12710 | 187 |
| 504 | 20230704 | 105800 | 1409548870 | 12700 | 12700 | 12700 | 12700 | 420 |
| 505 | 20230704 | 105700 | 1404214870 | 12700 | 12710 | 12710 | 12700 | 3 |
| 506 | 20230704 | 105600 | 1404176750 | 12690 | 12700 | 12700 | 12690 | 238 |
| 507 | 20230704 | 105500 | 1401155400 | 12690 | 12690 | 12690 | 12690 | 1 |
| 508 | 20230704 | 105400 | 1401142710 | 12690 | 12690 | 12690 | 12690 | 2 |
| 509 | 20230704 | 105300 | 1401117330 | 12690 | 12690 | 12690 | 12690 | 2 |
| 510 | 20230704 | 105200 | 1401091950 | 12670 | 12670 | 12670 | 12670 | 700 |
| 511 | 20230704 | 105100 | 1392222950 | 12670 | 12710 | 12710 | 12670 | 801 |
| 512 | 20230704 | 105000 | 1382056240 | 12700 | 12730 | 12730 | 12700 | 1002 |
| 513 | 20230704 | 104900 | 1369314540 | 12730 | 12730 | 12740 | 12690 | 404 |
| 514 | 20230704 | 104800 | 1364177950 | 12730 | 12770 | 12770 | 12730 | 74 |
| 515 | 20230704 | 104700 | 1363233330 | 12770 | 12780 | 12780 | 12770 | 18 |
| 516 | 20230704 | 104600 | 1363003300 | 12780 | 12740 | 12780 | 12740 | 402 |
| 517 | 20230704 | 104500 | 1357871540 | 12720 | 12730 | 12730 | 12720 | 6 |
| 518 | 20230704 | 104400 | 1357795210 | 12720 | 12720 | 12720 | 12720 | 3 |
| 519 | 20230704 | 104300 | 1357757050 | 12720 | 12720 | 12720 | 12710 | 16 |
| 520 | 20230704 | 104200 | 1357553540 | 12720 | 12700 | 12720 | 12700 | 834 |
| 521 | 20230704 | 104100 | 1346960000 | 12690 | 12690 | 12690 | 12690 | 17 |
| 522 | 20230704 | 104000 | 1346744270 | 12680 | 12670 | 12690 | 12670 | 23 |
| 523 | 20230704 | 103900 | 1346452640 | 12670 | 12680 | 12680 | 12670 | 3 |
| 524 | 20230704 | 103800 | 1346414620 | 12660 | 12660 | 12660 | 12660 | 1 |
| 525 | 20230704 | 103700 | 1346401960 | 12690 | 12690 | 12690 | 12690 | 2 |
| 526 | 20230704 | 103600 | 1346376580 | 12680 | 12620 | 12680 | 12620 | 129 |
| 527 | 20230704 | 103500 | 1344744550 | 12620 | 12620 | 12620 | 12620 | 4 |
| 528 | 20230704 | 103400 | 1344694070 | 12620 | 12650 | 12650 | 12620 | 1929 |
| 529 | 20230704 | 103300 | 1320301930 | 12660 | 12650 | 12660 | 12650 | 59 |
| 530 | 20230704 | 103200 | 1319555560 | 12670 | 12670 | 12670 | 12650 | 996 |
| 531 | 20230704 | 103100 | 1306944030 | 12670 | 12690 | 12690 | 12670 | 306 |
| 532 | 20230704 | 103000 | 1303066940 | 12690 | 12680 | 12690 | 12670 | 978 |
| 533 | 20230704 | 102900 | 1290673550 | 12690 | 12670 | 12690 | 12670 | 73 |
| 534 | 20230704 | 102800 | 1289747910 | 12680 | 12680 | 12680 | 12680 | 511 |
| 535 | 20230704 | 102700 | 1283268430 | 12670 | 12690 | 12690 | 12670 | 199 |
| 536 | 20230704 | 102600 | 1280745880 | 12680 | 12700 | 12700 | 12680 | 560 |
| 537 | 20230704 | 102500 | 1273643590 | 12700 | 12700 | 12710 | 12700 | 51 |
| 538 | 20230704 | 102400 | 1272995870 | 12700 | 12700 | 12700 | 12700 | 0 |
| 539 | 20230704 | 102300 | 1272995870 | 12700 | 12710 | 12710 | 12690 | 326 |
| 540 | 20230704 | 102200 | 1268855170 | 12710 | 12740 | 12740 | 12710 | 610 |
| 541 | 20230704 | 102100 | 1261092960 | 12730 | 12740 | 12740 | 12730 | 24 |
| 542 | 20230704 | 102000 | 1260787210 | 12740 | 12740 | 12740 | 12740 | 2 |
| 543 | 20230704 | 101900 | 1260761730 | 12740 | 12740 | 12740 | 12740 | 1 |
| 544 | 20230704 | 101800 | 1260748990 | 12740 | 12750 | 12750 | 12740 | 13 |
| 545 | 20230704 | 101700 | 1260583250 | 12750 | 12750 | 12750 | 12750 | 98 |
| 546 | 20230704 | 101600 | 1259333750 | 12790 | 12790 | 12790 | 12750 | 28 |
| 547 | 20230704 | 101500 | 1258976070 | 12750 | 12750 | 12750 | 12750 | 18 |
| 548 | 20230704 | 101400 | 1258746570 | 12800 | 12750 | 12800 | 12750 | 250 |
| 549 | 20230704 | 101300 | 1255558840 | 12750 | 12790 | 12800 | 12750 | 60 |
| 550 | 20230704 | 101200 | 1254791510 | 12750 | 12760 | 12800 | 12750 | 407 |
| 551 | 20230704 | 101100 | 1249601790 | 12800 | 12770 | 12800 | 12760 | 91 |
| 552 | 20230704 | 101000 | 1248439670 | 12800 | 12780 | 12800 | 12760 | 169 |
| 553 | 20230704 | 100900 | 1246281500 | 12800 | 12800 | 12800 | 12770 | 951 |
| 554 | 20230704 | 100800 | 1234114770 | 12800 | 12790 | 12800 | 12790 | 2 |
| 555 | 20230704 | 100700 | 1234089180 | 12800 | 12780 | 12800 | 12780 | 111 |
| 556 | 20230704 | 100600 | 1232668490 | 12770 | 12770 | 12770 | 12770 | 3 |
| 557 | 20230704 | 100500 | 1232630180 | 12760 | 12760 | 12760 | 12760 | 268 |
| 558 | 20230704 | 100400 | 1229210500 | 12760 | 12750 | 12780 | 12750 | 3 |
| 559 | 20230704 | 100300 | 1229172210 | 12750 | 12750 | 12760 | 12750 | 6 |
| 560 | 20230704 | 100200 | 1229095700 | 12750 | 12730 | 12810 | 12730 | 402 |
| 561 | 20230704 | 100100 | 1223957900 | 12800 | 12800 | 12800 | 12790 | 442 |
| 562 | 20230704 | 100000 | 1218300310 | 12800 | 12740 | 12800 | 12740 | 436 |
| 563 | 20230704 | 095900 | 1212737360 | 12740 | 12720 | 12740 | 12720 | 731 |
| 564 | 20230704 | 095800 | 1203431720 | 12720 | 12710 | 12720 | 12710 | 47 |
| 565 | 20230704 | 095700 | 1202833890 | 12710 | 12700 | 12710 | 12700 | 2 |
| 566 | 20230704 | 095600 | 1202808480 | 12700 | 12710 | 12720 | 12700 | 63 |
| 567 | 20230704 | 095500 | 1202007360 | 12680 | 12700 | 12700 | 12680 | 331 |
| 568 | 20230704 | 095400 | 1197807060 | 12690 | 12690 | 12700 | 12690 | 65 |
| 569 | 20230704 | 095300 | 1196982200 | 12700 | 12700 | 12700 | 12690 | 47 |
| 570 | 20230704 | 095200 | 1196385330 | 12700 | 12730 | 12730 | 12700 | 14 |
| 571 | 20230704 | 095100 | 1196207380 | 12730 | 12680 | 12730 | 12680 | 1158 |
| 572 | 20230704 | 095000 | 1181522700 | 12680 | 12680 | 12680 | 12680 | 131 |
| 573 | 20230704 | 094900 | 1179861620 | 12680 | 12730 | 12740 | 12670 | 2871 |
| 574 | 20230704 | 094800 | 1143405540 | 12730 | 12740 | 12750 | 12730 | 527 |
| 575 | 20230704 | 094700 | 1136693030 | 12750 | 12790 | 12790 | 12750 | 2640 |
| 576 | 20230704 | 094600 | 1102991420 | 12790 | 12790 | 12790 | 12790 | 123 |
| 577 | 20230704 | 094500 | 1101418250 | 12790 | 12790 | 12790 | 12790 | 2 |
| 578 | 20230704 | 094400 | 1101392670 | 12820 | 12800 | 12820 | 12800 | 66 |
| 579 | 20230704 | 094300 | 1100547790 | 12800 | 12810 | 12810 | 12800 | 549 |
| 580 | 20230704 | 094200 | 1093520490 | 12810 | 12800 | 12850 | 12800 | 618 |
| 581 | 20230704 | 094100 | 1085605490 | 12800 | 12800 | 12800 | 12800 | 0 |
| 582 | 20230704 | 094000 | 1085605490 | 12800 | 12790 | 12850 | 12790 | 385 |
| 583 | 20230704 | 093900 | 1080667880 | 12790 | 12820 | 12820 | 12790 | 2016 |
| 584 | 20230704 | 093800 | 1054860720 | 12820 | 12820 | 12830 | 12810 | 135 |
| 585 | 20230704 | 093700 | 1053129980 | 12820 | 12820 | 12830 | 12810 | 1368 |
| 586 | 20230704 | 093600 | 1035590030 | 12830 | 12800 | 12830 | 12800 | 23 |
| 587 | 20230704 | 093500 | 1035295600 | 12800 | 12810 | 12810 | 12800 | 566 |
| 588 | 20230704 | 093400 | 1028047680 | 12810 | 12820 | 12820 | 12810 | 72 |
| 589 | 20230704 | 093300 | 1027125000 | 12820 | 12780 | 12820 | 12780 | 1110 |
| 590 | 20230704 | 093200 | 1012920630 | 12780 | 12780 | 12780 | 12770 | 339 |
| 591 | 20230704 | 093100 | 1008590310 | 12770 | 12770 | 12770 | 12770 | 1 |
| 592 | 20230704 | 093000 | 1008577540 | 12770 | 12790 | 12790 | 12770 | 477 |
| 593 | 20230704 | 092900 | 1002479880 | 12790 | 12800 | 12800 | 12790 | 400 |
| 594 | 20230704 | 092800 | 997360900 | 12800 | 12830 | 12830 | 12800 | 731 |
| 595 | 20230704 | 092700 | 987997650 | 12800 | 12810 | 12820 | 12800 | 2779 |
| 596 | 20230704 | 092600 | 952404410 | 12810 | 12870 | 12870 | 12810 | 2342 |
| 597 | 20230704 | 092500 | 922315080 | 12880 | 12900 | 12900 | 12880 | 1421 |
| 598 | 20230704 | 092400 | 903998670 | 12900 | 12940 | 12940 | 12900 | 1326 |
| 599 | 20230704 | 092300 | 886869230 | 12940 | 12930 | 12940 | 12930 | 365 |
| 600 | 20230704 | 092200 | 882149770 | 12930 | 12900 | 12940 | 12900 | 27 |
| 601 | 20230704 | 092100 | 881800600 | 12900 | 12940 | 12940 | 12900 | 954 |
| 602 | 20230704 | 092000 | 869486060 | 12950 | 12940 | 12960 | 12940 | 503 |
| 603 | 20230704 | 091900 | 862976400 | 12940 | 12960 | 12960 | 12940 | 756 |
| 604 | 20230704 | 091800 | 853183040 | 12960 | 12960 | 12960 | 12950 | 1137 |
| 605 | 20230704 | 091700 | 838457370 | 12950 | 12920 | 12950 | 12910 | 652 |
| 606 | 20230704 | 091600 | 830021650 | 12910 | 12910 | 12920 | 12900 | 1658 |
| 607 | 20230704 | 091500 | 808623140 | 12960 | 12980 | 12980 | 12910 | 3595 |
| 608 | 20230704 | 091400 | 762046270 | 13010 | 13030 | 13040 | 12970 | 6045 |
| 609 | 20230704 | 091300 | 683435180 | 13020 | 13020 | 13030 | 13010 | 2793 |
| 610 | 20230704 | 091200 | 647069180 | 13030 | 13020 | 13040 | 13020 | 764 |
| 611 | 20230704 | 091100 | 637108010 | 13020 | 12990 | 13040 | 12990 | 2317 |
| 612 | 20230704 | 091000 | 606961010 | 12990 | 12970 | 13010 | 12970 | 2024 |
| 613 | 20230704 | 090900 | 580660750 | 12970 | 12990 | 13000 | 12950 | 2538 |
| 614 | 20230704 | 090800 | 547718710 | 12980 | 13010 | 13050 | 12980 | 4796 |
| 615 | 20230704 | 090700 | 485328190 | 13020 | 12910 | 13090 | 12910 | 12178 |
| 616 | 20230704 | 090600 | 327188640 | 12910 | 12850 | 12910 | 12820 | 7410 |
| 617 | 20230704 | 090500 | 231763300 | 12830 | 12830 | 12850 | 12810 | 2840 |
| 618 | 20230704 | 090400 | 195325500 | 12820 | 12830 | 12850 | 12810 | 3034 |
| 619 | 20230704 | 090300 | 156395780 | 12830 | 12780 | 12840 | 12770 | 2465 |
| 620 | 20230704 | 090200 | 124846110 | 12780 | 12760 | 12800 | 12760 | 2176 |
| 621 | 20230704 | 090100 | 97022550 | 12740 | 12800 | 12800 | 12740 | 1795 |
| 622 | 20230704 | 090000 | 74090710 | 12800 | 12770 | 12830 | 12770 | 5738 |