31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 192200 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 10634 |
| 3 | 20230714 | 192100 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 4 | 20230714 | 192000 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 5 | 20230714 | 191900 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 6 | 20230714 | 191800 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 7 | 20230714 | 191700 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 8 | 20230714 | 191600 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 9 | 20230714 | 191500 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 10 | 20230714 | 191400 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 11 | 20230714 | 191300 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 12 | 20230714 | 191200 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 13 | 20230714 | 191100 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 14 | 20230714 | 191000 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 15 | 20230714 | 190900 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 16 | 20230714 | 190800 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 17 | 20230714 | 190700 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 18 | 20230714 | 190600 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 19 | 20230714 | 190500 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 20 | 20230714 | 190400 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 21 | 20230714 | 190300 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 22 | 20230714 | 190200 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 23 | 20230714 | 190100 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 24 | 20230714 | 190000 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 25 | 20230714 | 185900 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 26 | 20230714 | 185800 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 27 | 20230714 | 185700 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 28 | 20230714 | 185600 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 29 | 20230714 | 185500 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 30 | 20230714 | 185400 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 31 | 20230714 | 185300 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 32 | 20230714 | 185200 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 10634 |
| 33 | 20230714 | 185100 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 34 | 20230714 | 185000 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 35 | 20230714 | 184900 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 36 | 20230714 | 184800 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 37 | 20230714 | 184700 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 38 | 20230714 | 184600 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 39 | 20230714 | 184500 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 40 | 20230714 | 184400 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 41 | 20230714 | 184300 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 42 | 20230714 | 184200 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 43 | 20230714 | 184100 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 44 | 20230714 | 184000 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 45 | 20230714 | 183900 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 46 | 20230714 | 183800 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 47 | 20230714 | 183700 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 48 | 20230714 | 183600 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 49 | 20230714 | 183500 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 50 | 20230714 | 183400 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 51 | 20230714 | 183300 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 52 | 20230714 | 183200 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 53 | 20230714 | 183100 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 54 | 20230714 | 183000 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 55 | 20230714 | 182900 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 56 | 20230714 | 182800 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 57 | 20230714 | 182700 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 58 | 20230714 | 182600 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 59 | 20230714 | 182500 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 60 | 20230714 | 182400 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 61 | 20230714 | 182300 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 62 | 20230714 | 182200 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 10634 |
| 63 | 20230714 | 182100 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 64 | 20230714 | 182000 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 65 | 20230714 | 181900 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 66 | 20230714 | 181800 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 67 | 20230714 | 181700 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 68 | 20230714 | 181600 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 69 | 20230714 | 181500 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 70 | 20230714 | 181400 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 71 | 20230714 | 181300 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 72 | 20230714 | 181200 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 73 | 20230714 | 181100 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 74 | 20230714 | 181000 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 75 | 20230714 | 180900 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 76 | 20230714 | 180800 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 77 | 20230714 | 180700 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 78 | 20230714 | 180600 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 79 | 20230714 | 180500 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 80 | 20230714 | 180400 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 81 | 20230714 | 180300 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 82 | 20230714 | 180200 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 83 | 20230714 | 180100 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 84 | 20230714 | 180000 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 85 | 20230714 | 175900 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 86 | 20230714 | 175800 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 87 | 20230714 | 175700 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 88 | 20230714 | 175600 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 89 | 20230714 | 175500 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 90 | 20230714 | 175400 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 91 | 20230714 | 175300 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 92 | 20230714 | 175200 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 10634 |
| 93 | 20230714 | 175100 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 94 | 20230714 | 175000 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 95 | 20230714 | 174900 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 96 | 20230714 | 174800 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 97 | 20230714 | 174700 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 98 | 20230714 | 174600 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 99 | 20230714 | 174500 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 100 | 20230714 | 174400 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 101 | 20230714 | 174300 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 102 | 20230714 | 174200 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 103 | 20230714 | 174100 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 104 | 20230714 | 174000 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 105 | 20230714 | 173900 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 106 | 20230714 | 173800 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 107 | 20230714 | 173700 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 108 | 20230714 | 173600 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 109 | 20230714 | 173500 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 110 | 20230714 | 173400 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 111 | 20230714 | 173300 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 112 | 20230714 | 173200 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 113 | 20230714 | 173100 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 114 | 20230714 | 173000 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 115 | 20230714 | 172900 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 116 | 20230714 | 172800 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 117 | 20230714 | 172700 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 118 | 20230714 | 172600 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 119 | 20230714 | 172500 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 120 | 20230714 | 172400 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 121 | 20230714 | 172300 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 122 | 20230714 | 172200 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 10634 |
| 123 | 20230714 | 172100 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 124 | 20230714 | 172000 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 125 | 20230714 | 171900 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 126 | 20230714 | 171800 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 127 | 20230714 | 171700 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 128 | 20230714 | 171600 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 129 | 20230714 | 171500 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 130 | 20230714 | 171400 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 131 | 20230714 | 171300 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 132 | 20230714 | 171200 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 133 | 20230714 | 171100 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 134 | 20230714 | 171000 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 135 | 20230714 | 170900 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 136 | 20230714 | 170800 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 137 | 20230714 | 170700 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 138 | 20230714 | 170600 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 139 | 20230714 | 170500 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 140 | 20230714 | 170400 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 141 | 20230714 | 170300 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 142 | 20230714 | 170200 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 143 | 20230714 | 170100 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 144 | 20230714 | 170000 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 145 | 20230714 | 165900 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 146 | 20230714 | 165800 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 147 | 20230714 | 165700 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 148 | 20230714 | 165600 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 149 | 20230714 | 165500 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 150 | 20230714 | 165400 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 151 | 20230714 | 165300 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 152 | 20230714 | 165200 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 10634 |
| 153 | 20230714 | 165100 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 154 | 20230714 | 165000 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 155 | 20230714 | 164900 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 156 | 20230714 | 164800 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 157 | 20230714 | 164700 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 158 | 20230714 | 164600 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 159 | 20230714 | 164500 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 160 | 20230714 | 164400 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 161 | 20230714 | 164300 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 162 | 20230714 | 164200 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 163 | 20230714 | 164100 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 164 | 20230714 | 164000 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 165 | 20230714 | 163900 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 166 | 20230714 | 163800 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 167 | 20230714 | 163700 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 168 | 20230714 | 163600 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 169 | 20230714 | 163500 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 170 | 20230714 | 163400 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 171 | 20230714 | 163300 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 172 | 20230714 | 163200 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 173 | 20230714 | 163100 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 174 | 20230714 | 163000 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 175 | 20230714 | 162900 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 176 | 20230714 | 162800 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 177 | 20230714 | 162700 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 178 | 20230714 | 162600 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 179 | 20230714 | 162500 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 180 | 20230714 | 162400 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 181 | 20230714 | 162300 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 182 | 20230714 | 162200 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 10634 |
| 183 | 20230714 | 162100 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 184 | 20230714 | 162000 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 185 | 20230714 | 161900 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 186 | 20230714 | 161800 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 187 | 20230714 | 161700 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 188 | 20230714 | 161600 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 189 | 20230714 | 161500 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 190 | 20230714 | 161400 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 191 | 20230714 | 161300 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 192 | 20230714 | 161200 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 193 | 20230714 | 161100 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 194 | 20230714 | 161000 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 195 | 20230714 | 160900 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 196 | 20230714 | 160800 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 197 | 20230714 | 160700 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 198 | 20230714 | 160600 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 199 | 20230714 | 160500 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 200 | 20230714 | 160400 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 201 | 20230714 | 160300 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 202 | 20230714 | 160200 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 203 | 20230714 | 160100 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 204 | 20230714 | 160000 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 205 | 20230714 | 155900 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 206 | 20230714 | 155800 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 207 | 20230714 | 155700 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 208 | 20230714 | 155600 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 209 | 20230714 | 155500 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 210 | 20230714 | 155400 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 211 | 20230714 | 155300 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 212 | 20230714 | 155200 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 10634 |
| 213 | 20230714 | 155100 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 214 | 20230714 | 155000 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 215 | 20230714 | 154900 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 216 | 20230714 | 154800 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 217 | 20230714 | 154700 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 218 | 20230714 | 154600 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 219 | 20230714 | 154500 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 220 | 20230714 | 154400 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 221 | 20230714 | 154300 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 222 | 20230714 | 154200 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 223 | 20230714 | 154100 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 224 | 20230714 | 154000 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 225 | 20230714 | 153900 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 226 | 20230714 | 153800 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 227 | 20230714 | 153700 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 228 | 20230714 | 153600 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 229 | 20230714 | 153500 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 230 | 20230714 | 153400 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 231 | 20230714 | 153300 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 232 | 20230714 | 153200 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 233 | 20230714 | 153100 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 0 |
| 234 | 20230714 | 153000 | 3000988320 | 5480 | 5480 | 5480 | 5480 | 10634 |
| 235 | 20230714 | 152900 | 2942714000 | 5500 | 5500 | 5500 | 5500 | 0 |
| 236 | 20230714 | 152800 | 2942714000 | 5500 | 5500 | 5500 | 5500 | 0 |
| 237 | 20230714 | 152700 | 2942714000 | 5500 | 5500 | 5500 | 5500 | 0 |
| 238 | 20230714 | 152600 | 2942714000 | 5500 | 5500 | 5500 | 5500 | 0 |
| 239 | 20230714 | 152500 | 2942714000 | 5500 | 5500 | 5500 | 5500 | 0 |
| 240 | 20230714 | 152400 | 2942714000 | 5500 | 5500 | 5500 | 5500 | 0 |
| 241 | 20230714 | 152300 | 2942714000 | 5500 | 5500 | 5500 | 5500 | 0 |
| 242 | 20230714 | 152200 | 2942714000 | 5500 | 5500 | 5500 | 5500 | 0 |
| 243 | 20230714 | 152100 | 2942714000 | 5500 | 5500 | 5500 | 5500 | 0 |
| 244 | 20230714 | 152000 | 2942714000 | 5500 | 5500 | 5500 | 5500 | 0 |
| 245 | 20230714 | 151900 | 2942714000 | 5500 | 5480 | 5500 | 5480 | 395 |
| 246 | 20230714 | 151800 | 2940546960 | 5480 | 5490 | 5490 | 5450 | 609 |
| 247 | 20230714 | 151700 | 2937212590 | 5490 | 5460 | 5490 | 5440 | 2708 |
| 248 | 20230714 | 151600 | 2922422060 | 5440 | 5440 | 5460 | 5440 | 1501 |
| 249 | 20230714 | 151500 | 2914251390 | 5440 | 5450 | 5450 | 5440 | 1082 |
| 250 | 20230714 | 151400 | 2908356630 | 5450 | 5450 | 5460 | 5440 | 8175 |
| 251 | 20230714 | 151300 | 2863767510 | 5460 | 5460 | 5460 | 5460 | 347 |
| 252 | 20230714 | 151200 | 2861872890 | 5460 | 5460 | 5460 | 5450 | 351 |
| 253 | 20230714 | 151100 | 2859959670 | 5460 | 5460 | 5460 | 5440 | 2153 |
| 254 | 20230714 | 151000 | 2848229470 | 5460 | 5470 | 5470 | 5460 | 63 |
| 255 | 20230714 | 150900 | 2847885010 | 5450 | 5450 | 5450 | 5450 | 5168 |
| 256 | 20230714 | 150800 | 2819719410 | 5450 | 5460 | 5460 | 5450 | 1118 |
| 257 | 20230714 | 150700 | 2813615210 | 5450 | 5470 | 5470 | 5450 | 8491 |
| 258 | 20230714 | 150600 | 2767331880 | 5460 | 5480 | 5480 | 5460 | 1635 |
| 259 | 20230714 | 150500 | 2758389870 | 5470 | 5470 | 5470 | 5470 | 200 |
| 260 | 20230714 | 150400 | 2757295870 | 5480 | 5480 | 5480 | 5470 | 1214 |
| 261 | 20230714 | 150300 | 2750644430 | 5480 | 5470 | 5480 | 5470 | 216 |
| 262 | 20230714 | 150200 | 2749460760 | 5480 | 5480 | 5480 | 5480 | 1020 |
| 263 | 20230714 | 150100 | 2743871160 | 5460 | 5470 | 5470 | 5460 | 1168 |
| 264 | 20230714 | 150000 | 2737491860 | 5460 | 5470 | 5480 | 5460 | 830 |
| 265 | 20230714 | 145900 | 2732953080 | 5470 | 5470 | 5470 | 5470 | 221 |
| 266 | 20230714 | 145800 | 2731744210 | 5470 | 5480 | 5480 | 5470 | 4 |
| 267 | 20230714 | 145700 | 2731722320 | 5480 | 5460 | 5480 | 5460 | 2972 |
| 268 | 20230714 | 145600 | 2715493150 | 5460 | 5460 | 5460 | 5450 | 816 |
| 269 | 20230714 | 145500 | 2711039790 | 5460 | 5460 | 5460 | 5460 | 1550 |
| 270 | 20230714 | 145400 | 2702576790 | 5460 | 5460 | 5460 | 5460 | 713 |
| 271 | 20230714 | 145300 | 2698683810 | 5460 | 5460 | 5460 | 5460 | 131 |
| 272 | 20230714 | 145200 | 2697968550 | 5460 | 5460 | 5460 | 5450 | 3842 |
| 273 | 20230714 | 145100 | 2677011240 | 5460 | 5450 | 5460 | 5450 | 3052 |
| 274 | 20230714 | 145000 | 2660377740 | 5460 | 5460 | 5460 | 5460 | 1126 |
| 275 | 20230714 | 144900 | 2654229780 | 5460 | 5460 | 5460 | 5450 | 2021 |
| 276 | 20230714 | 144800 | 2643209990 | 5460 | 5460 | 5460 | 5460 | 9 |
| 277 | 20230714 | 144700 | 2643160850 | 5450 | 5450 | 5460 | 5450 | 2009 |
| 278 | 20230714 | 144600 | 2632206790 | 5460 | 5460 | 5460 | 5460 | 100 |
| 279 | 20230714 | 144500 | 2631660790 | 5460 | 5460 | 5460 | 5460 | 200 |
| 280 | 20230714 | 144400 | 2630568790 | 5460 | 5460 | 5460 | 5460 | 0 |
| 281 | 20230714 | 144300 | 2630568790 | 5460 | 5460 | 5460 | 5460 | 13 |
| 282 | 20230714 | 144200 | 2630497810 | 5460 | 5460 | 5460 | 5460 | 112 |
| 283 | 20230714 | 144100 | 2629886290 | 5460 | 5460 | 5460 | 5460 | 4 |
| 284 | 20230714 | 144000 | 2629864450 | 5460 | 5460 | 5480 | 5460 | 2514 |
| 285 | 20230714 | 143900 | 2616120850 | 5460 | 5460 | 5460 | 5450 | 255 |
| 286 | 20230714 | 143800 | 2614728810 | 5460 | 5460 | 5460 | 5450 | 898 |
| 287 | 20230714 | 143700 | 2609828190 | 5460 | 5470 | 5480 | 5460 | 9480 |
| 288 | 20230714 | 143600 | 2558058060 | 5470 | 5470 | 5470 | 5460 | 1232 |
| 289 | 20230714 | 143500 | 2551319820 | 5460 | 5460 | 5460 | 5460 | 0 |
| 290 | 20230714 | 143400 | 2551319820 | 5460 | 5470 | 5470 | 5460 | 1059 |
| 291 | 20230714 | 143300 | 2545527190 | 5480 | 5490 | 5490 | 5470 | 578 |
| 292 | 20230714 | 143200 | 2542365040 | 5490 | 5480 | 5490 | 5480 | 138 |
| 293 | 20230714 | 143100 | 2541608330 | 5480 | 5470 | 5480 | 5470 | 424 |
| 294 | 20230714 | 143000 | 2539287930 | 5480 | 5480 | 5480 | 5480 | 757 |
| 295 | 20230714 | 142900 | 2535139570 | 5480 | 5480 | 5480 | 5480 | 231 |
| 296 | 20230714 | 142800 | 2533873690 | 5490 | 5490 | 5490 | 5490 | 5 |
| 297 | 20230714 | 142700 | 2533846240 | 5480 | 5480 | 5480 | 5470 | 490 |
| 298 | 20230714 | 142600 | 2531162840 | 5490 | 5480 | 5490 | 5480 | 86 |
| 299 | 20230714 | 142500 | 2530691200 | 5470 | 5470 | 5470 | 5470 | 0 |
| 300 | 20230714 | 142400 | 2530691200 | 5470 | 5470 | 5470 | 5470 | 107 |
| 301 | 20230714 | 142300 | 2530105910 | 5470 | 5490 | 5490 | 5470 | 1593 |
| 302 | 20230714 | 142200 | 2521385100 | 5500 | 5500 | 5500 | 5500 | 0 |
| 303 | 20230714 | 142100 | 2521385100 | 5500 | 5500 | 5500 | 5500 | 940 |
| 304 | 20230714 | 142000 | 2516215100 | 5500 | 5500 | 5500 | 5500 | 140 |
| 305 | 20230714 | 141900 | 2515445100 | 5480 | 5480 | 5480 | 5480 | 1 |
| 306 | 20230714 | 141800 | 2515439620 | 5500 | 5490 | 5500 | 5490 | 560 |
| 307 | 20230714 | 141700 | 2512360620 | 5500 | 5500 | 5500 | 5500 | 18 |
| 308 | 20230714 | 141600 | 2512261620 | 5500 | 5480 | 5500 | 5480 | 195 |
| 309 | 20230714 | 141500 | 2511193000 | 5500 | 5490 | 5500 | 5480 | 3167 |
| 310 | 20230714 | 141400 | 2493820710 | 5490 | 5490 | 5500 | 5490 | 282 |
| 311 | 20230714 | 141300 | 2492271100 | 5490 | 5500 | 5500 | 5490 | 305 |
| 312 | 20230714 | 141200 | 2490593650 | 5500 | 5490 | 5500 | 5480 | 606 |
| 313 | 20230714 | 141100 | 2487272560 | 5500 | 5500 | 5500 | 5500 | 411 |
| 314 | 20230714 | 141000 | 2485012060 | 5480 | 5500 | 5500 | 5480 | 1095 |
| 315 | 20230714 | 140900 | 2479006900 | 5480 | 5490 | 5490 | 5480 | 200 |
| 316 | 20230714 | 140800 | 2477910170 | 5480 | 5480 | 5480 | 5480 | 82 |
| 317 | 20230714 | 140700 | 2477460810 | 5480 | 5500 | 5500 | 5480 | 1200 |
| 318 | 20230714 | 140600 | 2470880810 | 5500 | 5480 | 5500 | 5480 | 1077 |
| 319 | 20230714 | 140500 | 2464961850 | 5490 | 5510 | 5510 | 5490 | 3364 |
| 320 | 20230714 | 140400 | 2446493470 | 5490 | 5490 | 5500 | 5490 | 203 |
| 321 | 20230714 | 140300 | 2445377170 | 5500 | 5500 | 5500 | 5490 | 1942 |
| 322 | 20230714 | 140200 | 2434701170 | 5500 | 5510 | 5510 | 5500 | 1001 |
| 323 | 20230714 | 140100 | 2429195660 | 5500 | 5500 | 5500 | 5500 | 569 |
| 324 | 20230714 | 140000 | 2426066160 | 5500 | 5500 | 5500 | 5500 | 2298 |
| 325 | 20230714 | 135900 | 2413427160 | 5500 | 5500 | 5500 | 5500 | 0 |
| 326 | 20230714 | 135800 | 2413427160 | 5500 | 5500 | 5500 | 5500 | 0 |
| 327 | 20230714 | 135700 | 2413427160 | 5500 | 5500 | 5500 | 5500 | 0 |
| 328 | 20230714 | 135600 | 2413427160 | 5500 | 5480 | 5500 | 5480 | 1664 |
| 329 | 20230714 | 135500 | 2404300500 | 5500 | 5490 | 5500 | 5490 | 212 |
| 330 | 20230714 | 135400 | 2403136500 | 5500 | 5490 | 5500 | 5490 | 685 |
| 331 | 20230714 | 135300 | 2399369350 | 5490 | 5490 | 5490 | 5490 | 0 |
| 332 | 20230714 | 135200 | 2399369350 | 5490 | 5490 | 5490 | 5490 | 0 |
| 333 | 20230714 | 135100 | 2399369350 | 5490 | 5480 | 5500 | 5480 | 723 |
| 334 | 20230714 | 135000 | 2395404610 | 5480 | 5490 | 5500 | 5480 | 7019 |
| 335 | 20230714 | 134900 | 2356932700 | 5500 | 5500 | 5500 | 5500 | 200 |
| 336 | 20230714 | 134800 | 2355832700 | 5490 | 5500 | 5500 | 5490 | 42 |
| 337 | 20230714 | 134700 | 2355601710 | 5500 | 5500 | 5510 | 5500 | 84 |
| 338 | 20230714 | 134600 | 2355139660 | 5510 | 5500 | 5510 | 5480 | 715 |
| 339 | 20230714 | 134500 | 2351220060 | 5510 | 5490 | 5510 | 5490 | 713 |
| 340 | 20230714 | 134400 | 2347292240 | 5480 | 5480 | 5480 | 5480 | 0 |
| 341 | 20230714 | 134300 | 2347292240 | 5480 | 5490 | 5500 | 5480 | 2645 |
| 342 | 20230714 | 134200 | 2332770090 | 5500 | 5500 | 5500 | 5500 | 17 |
| 343 | 20230714 | 134100 | 2332676590 | 5500 | 5490 | 5500 | 5490 | 646 |
| 344 | 20230714 | 134000 | 2329128150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 345 | 20230714 | 133900 | 2329128150 | 5500 | 5500 | 5500 | 5500 | 292 |
| 346 | 20230714 | 133800 | 2327522150 | 5510 | 5510 | 5510 | 5510 | 7 |
| 347 | 20230714 | 133700 | 2327483580 | 5510 | 5500 | 5510 | 5490 | 25 |
| 348 | 20230714 | 133600 | 2327346170 | 5510 | 5510 | 5510 | 5510 | 400 |
| 349 | 20230714 | 133500 | 2325142170 | 5510 | 5510 | 5510 | 5510 | 2 |
| 350 | 20230714 | 133400 | 2325131150 | 5500 | 5500 | 5500 | 5500 | 532 |
| 351 | 20230714 | 133300 | 2322205150 | 5490 | 5490 | 5490 | 5490 | 1282 |
| 352 | 20230714 | 133200 | 2315166970 | 5470 | 5480 | 5480 | 5470 | 600 |
| 353 | 20230714 | 133100 | 2311880940 | 5490 | 5490 | 5500 | 5480 | 304 |
| 354 | 20230714 | 133000 | 2310212000 | 5510 | 5510 | 5510 | 5510 | 2 |
| 355 | 20230714 | 132900 | 2310200980 | 5500 | 5480 | 5500 | 5480 | 400 |
| 356 | 20230714 | 132800 | 2308001350 | 5480 | 5480 | 5480 | 5480 | 195 |
| 357 | 20230714 | 132700 | 2306932750 | 5490 | 5490 | 5490 | 5490 | 230 |
| 358 | 20230714 | 132600 | 2305670050 | 5490 | 5490 | 5490 | 5490 | 1 |
| 359 | 20230714 | 132500 | 2305664560 | 5490 | 5490 | 5490 | 5490 | 2533 |
| 360 | 20230714 | 132400 | 2291758390 | 5490 | 5480 | 5490 | 5480 | 1401 |
| 361 | 20230714 | 132300 | 2284080490 | 5460 | 5480 | 5490 | 5460 | 12905 |
| 362 | 20230714 | 132200 | 2213498790 | 5490 | 5490 | 5490 | 5490 | 240 |
| 363 | 20230714 | 132100 | 2212181190 | 5500 | 5500 | 5500 | 5500 | 0 |
| 364 | 20230714 | 132000 | 2212181190 | 5500 | 5480 | 5500 | 5480 | 2660 |
| 365 | 20230714 | 131900 | 2197555790 | 5500 | 5480 | 5500 | 5480 | 930 |
| 366 | 20230714 | 131800 | 2192445970 | 5480 | 5480 | 5480 | 5480 | 1 |
| 367 | 20230714 | 131700 | 2192440490 | 5470 | 5470 | 5470 | 5470 | 0 |
| 368 | 20230714 | 131600 | 2192440490 | 5470 | 5470 | 5470 | 5460 | 78 |
| 369 | 20230714 | 131500 | 2192013920 | 5470 | 5470 | 5470 | 5470 | 130 |
| 370 | 20230714 | 131400 | 2191302820 | 5470 | 5480 | 5480 | 5460 | 300 |
| 371 | 20230714 | 131300 | 2189661820 | 5480 | 5480 | 5480 | 5480 | 1 |
| 372 | 20230714 | 131200 | 2189656340 | 5490 | 5470 | 5490 | 5470 | 242 |
| 373 | 20230714 | 131100 | 2188328800 | 5470 | 5470 | 5470 | 5470 | 912 |
| 374 | 20230714 | 131000 | 2183340160 | 5480 | 5480 | 5480 | 5480 | 76 |
| 375 | 20230714 | 130900 | 2182923680 | 5480 | 5470 | 5490 | 5460 | 3841 |
| 376 | 20230714 | 130800 | 2161942150 | 5480 | 5480 | 5480 | 5480 | 3500 |
| 377 | 20230714 | 130700 | 2142762150 | 5470 | 5470 | 5470 | 5470 | 550 |
| 378 | 20230714 | 130600 | 2139753650 | 5480 | 5480 | 5480 | 5480 | 0 |
| 379 | 20230714 | 130500 | 2139753650 | 5480 | 5470 | 5480 | 5470 | 1387 |
| 380 | 20230714 | 130400 | 2132152920 | 5490 | 5460 | 5490 | 5460 | 60 |
| 381 | 20230714 | 130300 | 2131825020 | 5460 | 5460 | 5460 | 5460 | 4260 |
| 382 | 20230714 | 130200 | 2108565420 | 5460 | 5480 | 5480 | 5460 | 8425 |
| 383 | 20230714 | 130100 | 2062562920 | 5460 | 5470 | 5470 | 5460 | 516 |
| 384 | 20230714 | 130000 | 2059745400 | 5470 | 5460 | 5470 | 5460 | 386 |
| 385 | 20230714 | 125900 | 2057637830 | 5460 | 5470 | 5470 | 5460 | 1100 |
| 386 | 20230714 | 125800 | 2051622330 | 5470 | 5470 | 5470 | 5470 | 0 |
| 387 | 20230714 | 125700 | 2051622330 | 5470 | 5470 | 5470 | 5470 | 217 |
| 388 | 20230714 | 125600 | 2050435340 | 5460 | 5470 | 5470 | 5460 | 126 |
| 389 | 20230714 | 125500 | 2049747320 | 5470 | 5470 | 5470 | 5470 | 260 |
| 390 | 20230714 | 125400 | 2048325120 | 5470 | 5470 | 5470 | 5470 | 500 |
| 391 | 20230714 | 125300 | 2045590120 | 5460 | 5460 | 5460 | 5460 | 2501 |
| 392 | 20230714 | 125200 | 2031934660 | 5460 | 5470 | 5470 | 5460 | 3554 |
| 393 | 20230714 | 125100 | 2012503570 | 5470 | 5470 | 5480 | 5470 | 11449 |
| 394 | 20230714 | 125000 | 1949869480 | 5480 | 5480 | 5490 | 5480 | 2288 |
| 395 | 20230714 | 124900 | 1937327390 | 5480 | 5490 | 5490 | 5480 | 1748 |
| 396 | 20230714 | 124800 | 1927745350 | 5490 | 5490 | 5490 | 5490 | 102 |
| 397 | 20230714 | 124700 | 1927185370 | 5490 | 5480 | 5490 | 5480 | 450 |
| 398 | 20230714 | 124600 | 1924718870 | 5490 | 5480 | 5490 | 5480 | 691 |
| 399 | 20230714 | 124500 | 1920932050 | 5480 | 5490 | 5490 | 5480 | 9032 |
| 400 | 20230714 | 124400 | 1871418950 | 5490 | 5490 | 5490 | 5490 | 1549 |
| 401 | 20230714 | 124300 | 1862914940 | 5490 | 5490 | 5490 | 5480 | 3210 |
| 402 | 20230714 | 124200 | 1845292750 | 5490 | 5490 | 5490 | 5480 | 1763 |
| 403 | 20230714 | 124100 | 1835626670 | 5490 | 5500 | 5500 | 5490 | 791 |
| 404 | 20230714 | 124000 | 1831283970 | 5490 | 5530 | 5530 | 5490 | 741 |
| 405 | 20230714 | 123900 | 1827215840 | 5490 | 5490 | 5490 | 5490 | 395 |
| 406 | 20230714 | 123800 | 1825047290 | 5530 | 5530 | 5530 | 5490 | 172 |
| 407 | 20230714 | 123700 | 1824102930 | 5500 | 5500 | 5500 | 5490 | 2150 |
| 408 | 20230714 | 123600 | 1812285330 | 5500 | 5500 | 5500 | 5490 | 6757 |
| 409 | 20230714 | 123500 | 1775167950 | 5500 | 5520 | 5520 | 5500 | 8649 |
| 410 | 20230714 | 123400 | 1727597830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 411 | 20230714 | 123300 | 1727597830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 412 | 20230714 | 123200 | 1727597830 | 5530 | 5530 | 5530 | 5530 | 11 |
| 413 | 20230714 | 123100 | 1727537000 | 5510 | 5520 | 5520 | 5510 | 2058 |
| 414 | 20230714 | 123000 | 1716197370 | 5520 | 5530 | 5530 | 5520 | 2 |
| 415 | 20230714 | 122900 | 1716186320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 416 | 20230714 | 122800 | 1716186320 | 5510 | 5530 | 5530 | 5510 | 1268 |
| 417 | 20230714 | 122700 | 1709199620 | 5510 | 5510 | 5510 | 5510 | 0 |
| 418 | 20230714 | 122600 | 1709199620 | 5510 | 5520 | 5520 | 5510 | 1511 |
| 419 | 20230714 | 122500 | 1700860650 | 5540 | 5530 | 5540 | 5530 | 456 |
| 420 | 20230714 | 122400 | 1698337520 | 5530 | 5530 | 5530 | 5530 | 0 |
| 421 | 20230714 | 122300 | 1698337520 | 5530 | 5530 | 5530 | 5530 | 0 |
| 422 | 20230714 | 122200 | 1698337520 | 5530 | 5550 | 5550 | 5530 | 3117 |
| 423 | 20230714 | 122100 | 1681069190 | 5550 | 5530 | 5550 | 5530 | 525 |
| 424 | 20230714 | 122000 | 1678157940 | 5530 | 5530 | 5530 | 5530 | 1 |
| 425 | 20230714 | 121900 | 1678152410 | 5520 | 5520 | 5520 | 5520 | 20 |
| 426 | 20230714 | 121800 | 1678042010 | 5520 | 5520 | 5520 | 5520 | 1100 |
| 427 | 20230714 | 121700 | 1671970010 | 5530 | 5530 | 5530 | 5530 | 227 |
| 428 | 20230714 | 121600 | 1670714700 | 5520 | 5520 | 5520 | 5520 | 0 |
| 429 | 20230714 | 121500 | 1670714700 | 5520 | 5520 | 5520 | 5520 | 0 |
| 430 | 20230714 | 121400 | 1670714700 | 5520 | 5520 | 5520 | 5520 | 577 |
| 431 | 20230714 | 121300 | 1667529660 | 5510 | 5550 | 5550 | 5510 | 201 |
| 432 | 20230714 | 121200 | 1666414150 | 5550 | 5550 | 5550 | 5550 | 278 |
| 433 | 20230714 | 121100 | 1664871250 | 5550 | 5540 | 5550 | 5540 | 482 |
| 434 | 20230714 | 121000 | 1662199970 | 5520 | 5520 | 5520 | 5520 | 0 |
| 435 | 20230714 | 120900 | 1662199970 | 5520 | 5520 | 5520 | 5520 | 100 |
| 436 | 20230714 | 120800 | 1661647970 | 5510 | 5510 | 5510 | 5510 | 4004 |
| 437 | 20230714 | 120700 | 1639585930 | 5510 | 5510 | 5510 | 5510 | 200 |
| 438 | 20230714 | 120600 | 1638483930 | 5530 | 5530 | 5530 | 5530 | 7 |
| 439 | 20230714 | 120500 | 1638445220 | 5530 | 5520 | 5530 | 5520 | 524 |
| 440 | 20230714 | 120400 | 1635550080 | 5510 | 5510 | 5520 | 5510 | 944 |
| 441 | 20230714 | 120300 | 1630346610 | 5510 | 5510 | 5510 | 5510 | 0 |
| 442 | 20230714 | 120200 | 1630346610 | 5510 | 5520 | 5520 | 5510 | 1782 |
| 443 | 20230714 | 120100 | 1620509990 | 5520 | 5520 | 5520 | 5520 | 60 |
| 444 | 20230714 | 120000 | 1620178790 | 5530 | 5530 | 5530 | 5530 | 34 |
| 445 | 20230714 | 115900 | 1619990770 | 5530 | 5530 | 5530 | 5530 | 1 |
| 446 | 20230714 | 115800 | 1619985240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 447 | 20230714 | 115700 | 1619985240 | 5530 | 5530 | 5530 | 5530 | 156 |
| 448 | 20230714 | 115600 | 1619122560 | 5530 | 5530 | 5530 | 5530 | 202 |
| 449 | 20230714 | 115500 | 1618005500 | 5510 | 5530 | 5530 | 5510 | 774 |
| 450 | 20230714 | 115400 | 1613740320 | 5530 | 5510 | 5530 | 5510 | 10 |
| 451 | 20230714 | 115300 | 1613685040 | 5530 | 5530 | 5530 | 5530 | 1 |
| 452 | 20230714 | 115200 | 1613679510 | 5510 | 5510 | 5510 | 5510 | 0 |
| 453 | 20230714 | 115100 | 1613679510 | 5510 | 5510 | 5510 | 5510 | 568 |
| 454 | 20230714 | 115000 | 1610549830 | 5510 | 5510 | 5510 | 5510 | 513 |
| 455 | 20230714 | 114900 | 1607723200 | 5520 | 5540 | 5540 | 5520 | 101 |
| 456 | 20230714 | 114800 | 1607165660 | 5540 | 5510 | 5540 | 5510 | 1015 |
| 457 | 20230714 | 114700 | 1601571510 | 5540 | 5510 | 5540 | 5510 | 290 |
| 458 | 20230714 | 114600 | 1599969490 | 5510 | 5520 | 5520 | 5510 | 464 |
| 459 | 20230714 | 114500 | 1597412150 | 5530 | 5530 | 5530 | 5530 | 62 |
| 460 | 20230714 | 114400 | 1597069290 | 5520 | 5510 | 5520 | 5510 | 75 |
| 461 | 20230714 | 114300 | 1596655380 | 5510 | 5510 | 5510 | 5510 | 189 |
| 462 | 20230714 | 114200 | 1595613990 | 5510 | 5510 | 5510 | 5510 | 150 |
| 463 | 20230714 | 114100 | 1594787490 | 5510 | 5520 | 5520 | 5510 | 1100 |
| 464 | 20230714 | 114000 | 1588725490 | 5510 | 5500 | 5510 | 5500 | 302 |
| 465 | 20230714 | 113900 | 1587063770 | 5500 | 5500 | 5500 | 5500 | 857 |
| 466 | 20230714 | 113800 | 1582350270 | 5510 | 5520 | 5520 | 5510 | 1194 |
| 467 | 20230714 | 113700 | 1575761130 | 5520 | 5520 | 5520 | 5520 | 1501 |
| 468 | 20230714 | 113600 | 1567475610 | 5510 | 5520 | 5520 | 5510 | 916 |
| 469 | 20230714 | 113500 | 1562426450 | 5520 | 5520 | 5540 | 5520 | 738 |
| 470 | 20230714 | 113400 | 1558345080 | 5520 | 5520 | 5520 | 5520 | 50 |
| 471 | 20230714 | 113300 | 1558069080 | 5520 | 5510 | 5520 | 5510 | 813 |
| 472 | 20230714 | 113200 | 1553586420 | 5510 | 5510 | 5510 | 5510 | 200 |
| 473 | 20230714 | 113100 | 1552484420 | 5510 | 5510 | 5510 | 5510 | 0 |
| 474 | 20230714 | 113000 | 1552484420 | 5510 | 5510 | 5510 | 5510 | 268 |
| 475 | 20230714 | 112900 | 1551007740 | 5500 | 5500 | 5500 | 5500 | 800 |
| 476 | 20230714 | 112800 | 1546607740 | 5500 | 5500 | 5500 | 5500 | 251 |
| 477 | 20230714 | 112700 | 1545227240 | 5510 | 5520 | 5520 | 5510 | 726 |
| 478 | 20230714 | 112600 | 1541226480 | 5510 | 5510 | 5510 | 5510 | 514 |
| 479 | 20230714 | 112500 | 1538394340 | 5510 | 5500 | 5510 | 5490 | 2861 |
| 480 | 20230714 | 112400 | 1522650420 | 5490 | 5510 | 5510 | 5490 | 1545 |
| 481 | 20230714 | 112300 | 1514158600 | 5500 | 5500 | 5500 | 5500 | 200 |
| 482 | 20230714 | 112200 | 1513058600 | 5500 | 5500 | 5500 | 5500 | 0 |
| 483 | 20230714 | 112100 | 1513058600 | 5500 | 5500 | 5500 | 5500 | 0 |
| 484 | 20230714 | 112000 | 1513058600 | 5500 | 5500 | 5500 | 5500 | 0 |
| 485 | 20230714 | 111900 | 1513058600 | 5500 | 5500 | 5500 | 5500 | 190 |
| 486 | 20230714 | 111800 | 1512013600 | 5500 | 5500 | 5500 | 5500 | 305 |
| 487 | 20230714 | 111700 | 1510336100 | 5490 | 5490 | 5490 | 5490 | 801 |
| 488 | 20230714 | 111600 | 1505938610 | 5500 | 5500 | 5500 | 5500 | 1968 |
| 489 | 20230714 | 111500 | 1495114610 | 5480 | 5490 | 5490 | 5480 | 3562 |
| 490 | 20230714 | 111400 | 1475574260 | 5480 | 5490 | 5490 | 5480 | 6600 |
| 491 | 20230714 | 111300 | 1439352920 | 5500 | 5500 | 5500 | 5500 | 214 |
| 492 | 20230714 | 111200 | 1438175920 | 5500 | 5490 | 5500 | 5490 | 746 |
| 493 | 20230714 | 111100 | 1434075230 | 5490 | 5500 | 5500 | 5490 | 4668 |
| 494 | 20230714 | 111000 | 1408406170 | 5510 | 5510 | 5510 | 5510 | 804 |
| 495 | 20230714 | 110900 | 1403976130 | 5510 | 5510 | 5510 | 5510 | 281 |
| 496 | 20230714 | 110800 | 1402427820 | 5510 | 5520 | 5530 | 5510 | 2190 |
| 497 | 20230714 | 110700 | 1390338720 | 5500 | 5520 | 5520 | 5500 | 462 |
| 498 | 20230714 | 110600 | 1387793060 | 5520 | 5520 | 5520 | 5520 | 100 |
| 499 | 20230714 | 110500 | 1387241060 | 5510 | 5510 | 5510 | 5510 | 0 |
| 500 | 20230714 | 110400 | 1387241060 | 5510 | 5510 | 5510 | 5510 | 0 |
| 501 | 20230714 | 110300 | 1387241060 | 5510 | 5510 | 5510 | 5510 | 0 |
| 502 | 20230714 | 110200 | 1387241060 | 5510 | 5510 | 5510 | 5510 | 1850 |
| 503 | 20230714 | 110100 | 1377047560 | 5520 | 5530 | 5530 | 5520 | 2615 |
| 504 | 20230714 | 110000 | 1362610710 | 5530 | 5520 | 5530 | 5520 | 251 |
| 505 | 20230714 | 105900 | 1361223190 | 5520 | 5520 | 5520 | 5520 | 120 |
| 506 | 20230714 | 105800 | 1360560790 | 5520 | 5530 | 5530 | 5520 | 50 |
| 507 | 20230714 | 105700 | 1360284300 | 5520 | 5540 | 5540 | 5520 | 2791 |
| 508 | 20230714 | 105600 | 1344860060 | 5530 | 5540 | 5540 | 5530 | 100 |
| 509 | 20230714 | 105500 | 1344306520 | 5540 | 5530 | 5540 | 5530 | 57 |
| 510 | 20230714 | 105400 | 1343990750 | 5530 | 5530 | 5530 | 5530 | 0 |
| 511 | 20230714 | 105300 | 1343990750 | 5530 | 5540 | 5540 | 5530 | 102 |
| 512 | 20230714 | 105200 | 1343425690 | 5540 | 5540 | 5540 | 5520 | 3201 |
| 513 | 20230714 | 105100 | 1325713010 | 5540 | 5540 | 5540 | 5540 | 281 |
| 514 | 20230714 | 105000 | 1324156270 | 5530 | 5530 | 5530 | 5530 | 992 |
| 515 | 20230714 | 104900 | 1318670510 | 5530 | 5530 | 5530 | 5530 | 0 |
| 516 | 20230714 | 104800 | 1318670510 | 5530 | 5530 | 5530 | 5530 | 0 |
| 517 | 20230714 | 104700 | 1318670510 | 5530 | 5530 | 5530 | 5530 | 858 |
| 518 | 20230714 | 104600 | 1313925770 | 5530 | 5530 | 5530 | 5530 | 101 |
| 519 | 20230714 | 104500 | 1313367240 | 5520 | 5520 | 5530 | 5520 | 150 |
| 520 | 20230714 | 104400 | 1312538740 | 5520 | 5540 | 5540 | 5520 | 503 |
| 521 | 20230714 | 104300 | 1309758140 | 5530 | 5540 | 5540 | 5530 | 233 |
| 522 | 20230714 | 104200 | 1308469610 | 5540 | 5550 | 5550 | 5540 | 733 |
| 523 | 20230714 | 104100 | 1304403690 | 5550 | 5550 | 5550 | 5550 | 20 |
| 524 | 20230714 | 104000 | 1304292690 | 5530 | 5530 | 5530 | 5530 | 41 |
| 525 | 20230714 | 103900 | 1304065960 | 5550 | 5550 | 5550 | 5550 | 5 |
| 526 | 20230714 | 103800 | 1304038210 | 5540 | 5550 | 5550 | 5540 | 621 |
| 527 | 20230714 | 103700 | 1300597860 | 5540 | 5530 | 5540 | 5530 | 620 |
| 528 | 20230714 | 103600 | 1297163260 | 5540 | 5530 | 5540 | 5520 | 241 |
| 529 | 20230714 | 103500 | 1295832820 | 5530 | 5530 | 5530 | 5530 | 469 |
| 530 | 20230714 | 103400 | 1293239250 | 5530 | 5520 | 5530 | 5520 | 2017 |
| 531 | 20230714 | 103300 | 1282095410 | 5520 | 5510 | 5520 | 5510 | 901 |
| 532 | 20230714 | 103200 | 1277121900 | 5520 | 5500 | 5520 | 5500 | 1786 |
| 533 | 20230714 | 103100 | 1267272040 | 5520 | 5520 | 5520 | 5520 | 3 |
| 534 | 20230714 | 103000 | 1267255480 | 5510 | 5510 | 5510 | 5510 | 448 |
| 535 | 20230714 | 102900 | 1264787000 | 5510 | 5510 | 5510 | 5510 | 1 |
| 536 | 20230714 | 102800 | 1264781490 | 5500 | 5500 | 5500 | 5500 | 0 |
| 537 | 20230714 | 102700 | 1264781490 | 5500 | 5480 | 5500 | 5480 | 818 |
| 538 | 20230714 | 102600 | 1260282510 | 5500 | 5500 | 5500 | 5500 | 100 |
| 539 | 20230714 | 102500 | 1259732510 | 5480 | 5480 | 5480 | 5480 | 1604 |
| 540 | 20230714 | 102400 | 1250942590 | 5480 | 5480 | 5480 | 5480 | 1556 |
| 541 | 20230714 | 102300 | 1242415710 | 5470 | 5490 | 5490 | 5470 | 3429 |
| 542 | 20230714 | 102200 | 1223629250 | 5480 | 5490 | 5500 | 5480 | 2254 |
| 543 | 20230714 | 102100 | 1211257900 | 5490 | 5500 | 5500 | 5490 | 1483 |
| 544 | 20230714 | 102000 | 1203101900 | 5500 | 5510 | 5510 | 5500 | 2332 |
| 545 | 20230714 | 101900 | 1190265220 | 5520 | 5520 | 5520 | 5520 | 65 |
| 546 | 20230714 | 101800 | 1189906420 | 5520 | 5520 | 5520 | 5520 | 30 |
| 547 | 20230714 | 101700 | 1189740820 | 5510 | 5520 | 5520 | 5510 | 93 |
| 548 | 20230714 | 101600 | 1189228380 | 5520 | 5490 | 5520 | 5490 | 202 |
| 549 | 20230714 | 101500 | 1188119370 | 5490 | 5510 | 5510 | 5490 | 1110 |
| 550 | 20230714 | 101400 | 1182006370 | 5510 | 5490 | 5510 | 5490 | 342 |
| 551 | 20230714 | 101300 | 1180128360 | 5500 | 5500 | 5500 | 5490 | 138 |
| 552 | 20230714 | 101200 | 1179370710 | 5480 | 5470 | 5480 | 5470 | 935 |
| 553 | 20230714 | 101100 | 1174247510 | 5470 | 5480 | 5480 | 5470 | 984 |
| 554 | 20230714 | 101000 | 1168861540 | 5480 | 5490 | 5490 | 5480 | 375 |
| 555 | 20230714 | 100900 | 1166805090 | 5490 | 5490 | 5510 | 5490 | 877 |
| 556 | 20230714 | 100800 | 1161990280 | 5470 | 5470 | 5480 | 5470 | 10333 |
| 557 | 20230714 | 100700 | 1105467420 | 5470 | 5490 | 5490 | 5460 | 645 |
| 558 | 20230714 | 100600 | 1101940130 | 5500 | 5500 | 5500 | 5500 | 30 |
| 559 | 20230714 | 100500 | 1101775130 | 5500 | 5500 | 5510 | 5460 | 8625 |
| 560 | 20230714 | 100400 | 1054522890 | 5510 | 5500 | 5510 | 5500 | 695 |
| 561 | 20230714 | 100300 | 1050698940 | 5500 | 5500 | 5500 | 5500 | 675 |
| 562 | 20230714 | 100200 | 1046986440 | 5500 | 5520 | 5520 | 5500 | 1679 |
| 563 | 20230714 | 100100 | 1037730840 | 5530 | 5520 | 5530 | 5520 | 29 |
| 564 | 20230714 | 100000 | 1037570480 | 5520 | 5530 | 5530 | 5520 | 936 |
| 565 | 20230714 | 095900 | 1032403550 | 5530 | 5530 | 5530 | 5530 | 122 |
| 566 | 20230714 | 095800 | 1031728890 | 5530 | 5530 | 5530 | 5530 | 411 |
| 567 | 20230714 | 095700 | 1029456060 | 5520 | 5530 | 5530 | 5520 | 94 |
| 568 | 20230714 | 095600 | 1028936300 | 5530 | 5530 | 5530 | 5530 | 204 |
| 569 | 20230714 | 095500 | 1027808180 | 5540 | 5540 | 5540 | 5540 | 1 |
| 570 | 20230714 | 095400 | 1027802640 | 5540 | 5530 | 5540 | 5530 | 321 |
| 571 | 20230714 | 095300 | 1026025300 | 5540 | 5490 | 5540 | 5460 | 5703 |
| 572 | 20230714 | 095200 | 994778700 | 5490 | 5480 | 5490 | 5480 | 280 |
| 573 | 20230714 | 095100 | 993243100 | 5480 | 5500 | 5500 | 5450 | 8904 |
| 574 | 20230714 | 095000 | 944400580 | 5510 | 5510 | 5510 | 5500 | 1719 |
| 575 | 20230714 | 094900 | 934928900 | 5500 | 5530 | 5540 | 5500 | 4973 |
| 576 | 20230714 | 094800 | 907502450 | 5540 | 5520 | 5560 | 5520 | 350 |
| 577 | 20230714 | 094700 | 905566920 | 5520 | 5540 | 5560 | 5520 | 2549 |
| 578 | 20230714 | 094600 | 891454910 | 5530 | 5520 | 5530 | 5520 | 324 |
| 579 | 20230714 | 094500 | 889663230 | 5520 | 5520 | 5530 | 5510 | 790 |
| 580 | 20230714 | 094400 | 885305550 | 5510 | 5510 | 5510 | 5510 | 158 |
| 581 | 20230714 | 094300 | 884434970 | 5530 | 5540 | 5540 | 5510 | 405 |
| 582 | 20230714 | 094200 | 882202820 | 5540 | 5540 | 5540 | 5500 | 2807 |
| 583 | 20230714 | 094100 | 866762780 | 5510 | 5550 | 5550 | 5500 | 19201 |
| 584 | 20230714 | 094000 | 760737940 | 5550 | 5560 | 5560 | 5550 | 7605 |
| 585 | 20230714 | 093900 | 718518480 | 5570 | 5590 | 5590 | 5570 | 3779 |
| 586 | 20230714 | 093800 | 697469430 | 5560 | 5570 | 5570 | 5560 | 395 |
| 587 | 20230714 | 093700 | 695272230 | 5590 | 5590 | 5590 | 5590 | 4 |
| 588 | 20230714 | 093600 | 695249870 | 5550 | 5590 | 5590 | 5550 | 528 |
| 589 | 20230714 | 093500 | 692316270 | 5550 | 5560 | 5560 | 5540 | 5205 |
| 590 | 20230714 | 093400 | 663437150 | 5560 | 5560 | 5560 | 5550 | 625 |
| 591 | 20230714 | 093300 | 659965860 | 5560 | 5580 | 5600 | 5550 | 10947 |
| 592 | 20230714 | 093200 | 598917240 | 5580 | 5580 | 5590 | 5580 | 4163 |
| 593 | 20230714 | 093100 | 575686800 | 5580 | 5590 | 5600 | 5580 | 1226 |
| 594 | 20230714 | 093000 | 568824720 | 5590 | 5590 | 5590 | 5580 | 1210 |
| 595 | 20230714 | 092900 | 562065170 | 5590 | 5590 | 5590 | 5570 | 5271 |
| 596 | 20230714 | 092800 | 532649660 | 5590 | 5600 | 5600 | 5590 | 742 |
| 597 | 20230714 | 092700 | 528501800 | 5580 | 5600 | 5600 | 5580 | 4276 |
| 598 | 20230714 | 092600 | 504620540 | 5600 | 5590 | 5600 | 5580 | 1189 |
| 599 | 20230714 | 092500 | 497968040 | 5580 | 5600 | 5600 | 5580 | 5018 |
| 600 | 20230714 | 092400 | 469904210 | 5610 | 5610 | 5610 | 5610 | 651 |
| 601 | 20230714 | 092300 | 466252100 | 5610 | 5610 | 5620 | 5610 | 327 |
| 602 | 20230714 | 092200 | 464415630 | 5610 | 5640 | 5640 | 5610 | 1494 |
| 603 | 20230714 | 092100 | 456025350 | 5630 | 5640 | 5640 | 5630 | 1484 |
| 604 | 20230714 | 092000 | 447660430 | 5640 | 5650 | 5660 | 5610 | 1464 |
| 605 | 20230714 | 091900 | 439400160 | 5650 | 5640 | 5670 | 5640 | 569 |
| 606 | 20230714 | 091800 | 436185890 | 5640 | 5640 | 5650 | 5630 | 1830 |
| 607 | 20230714 | 091700 | 425870310 | 5640 | 5630 | 5640 | 5620 | 626 |
| 608 | 20230714 | 091600 | 422346590 | 5630 | 5610 | 5630 | 5610 | 407 |
| 609 | 20230714 | 091500 | 420060390 | 5610 | 5590 | 5610 | 5590 | 1682 |
| 610 | 20230714 | 091400 | 410646270 | 5590 | 5600 | 5600 | 5580 | 2504 |
| 611 | 20230714 | 091300 | 396648570 | 5600 | 5600 | 5600 | 5600 | 1634 |
| 612 | 20230714 | 091200 | 387498170 | 5620 | 5600 | 5620 | 5600 | 864 |
| 613 | 20230714 | 091100 | 382659750 | 5600 | 5610 | 5610 | 5590 | 1572 |
| 614 | 20230714 | 091000 | 373858520 | 5600 | 5620 | 5620 | 5600 | 4580 |
| 615 | 20230714 | 090900 | 348133490 | 5620 | 5600 | 5620 | 5600 | 2113 |
| 616 | 20230714 | 090800 | 336278910 | 5600 | 5590 | 5600 | 5560 | 3352 |
| 617 | 20230714 | 090700 | 317593220 | 5580 | 5580 | 5580 | 5570 | 5457 |
| 618 | 20230714 | 090600 | 287170440 | 5580 | 5570 | 5600 | 5570 | 3713 |
| 619 | 20230714 | 090500 | 266471570 | 5570 | 5590 | 5590 | 5570 | 5341 |
| 620 | 20230714 | 090400 | 236682470 | 5580 | 5610 | 5620 | 5580 | 4493 |
| 621 | 20230714 | 090300 | 211571890 | 5600 | 5650 | 5650 | 5600 | 4527 |
| 622 | 20230714 | 090200 | 186135340 | 5640 | 5640 | 5650 | 5600 | 4115 |
| 623 | 20230714 | 090100 | 162986320 | 5590 | 5700 | 5700 | 5520 | 11659 |
| 624 | 20230714 | 090000 | 97468800 | 5700 | 5700 | 5770 | 5650 | 16991 |