34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 194000 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 2869 |
| 3 | 20230704 | 193900 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 4 | 20230704 | 193800 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 5 | 20230704 | 193700 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 6 | 20230704 | 193600 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 7 | 20230704 | 193500 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 8 | 20230704 | 193400 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 9 | 20230704 | 193300 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 10 | 20230704 | 193200 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 11 | 20230704 | 193100 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 12 | 20230704 | 193000 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 13 | 20230704 | 192900 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 14 | 20230704 | 192800 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 15 | 20230704 | 192700 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 16 | 20230704 | 192600 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 17 | 20230704 | 192500 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 18 | 20230704 | 192400 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 19 | 20230704 | 192300 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 20 | 20230704 | 192200 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 21 | 20230704 | 192100 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 22 | 20230704 | 192000 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 23 | 20230704 | 191900 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 24 | 20230704 | 191800 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 25 | 20230704 | 191700 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 26 | 20230704 | 191600 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 27 | 20230704 | 191500 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 28 | 20230704 | 191400 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 29 | 20230704 | 191300 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 30 | 20230704 | 191200 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 31 | 20230704 | 191100 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 32 | 20230704 | 191000 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 2869 |
| 33 | 20230704 | 190900 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 34 | 20230704 | 190800 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 35 | 20230704 | 190700 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 36 | 20230704 | 190600 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 37 | 20230704 | 190500 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 38 | 20230704 | 190400 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 39 | 20230704 | 190300 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 40 | 20230704 | 190200 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 41 | 20230704 | 190100 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 42 | 20230704 | 190000 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 43 | 20230704 | 185900 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 44 | 20230704 | 185800 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 45 | 20230704 | 185700 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 46 | 20230704 | 185600 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 47 | 20230704 | 185500 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 48 | 20230704 | 185400 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 49 | 20230704 | 185300 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 50 | 20230704 | 185200 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 51 | 20230704 | 185100 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 52 | 20230704 | 185000 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 53 | 20230704 | 184900 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 54 | 20230704 | 184800 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 55 | 20230704 | 184700 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 56 | 20230704 | 184600 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 57 | 20230704 | 184500 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 58 | 20230704 | 184400 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 59 | 20230704 | 184300 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 60 | 20230704 | 184200 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 61 | 20230704 | 184100 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 62 | 20230704 | 184000 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 2869 |
| 63 | 20230704 | 183900 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 64 | 20230704 | 183800 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 65 | 20230704 | 183700 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 66 | 20230704 | 183600 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 67 | 20230704 | 183500 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 68 | 20230704 | 183400 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 69 | 20230704 | 183300 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 70 | 20230704 | 183200 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 71 | 20230704 | 183100 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 72 | 20230704 | 183000 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 73 | 20230704 | 182900 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 74 | 20230704 | 182800 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 75 | 20230704 | 182700 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 76 | 20230704 | 182600 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 77 | 20230704 | 182500 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 78 | 20230704 | 182400 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 79 | 20230704 | 182300 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 80 | 20230704 | 182200 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 81 | 20230704 | 182100 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 82 | 20230704 | 182000 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 83 | 20230704 | 181900 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 84 | 20230704 | 181800 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 85 | 20230704 | 181700 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 86 | 20230704 | 181600 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 87 | 20230704 | 181500 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 88 | 20230704 | 181400 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 89 | 20230704 | 181300 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 90 | 20230704 | 181200 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 91 | 20230704 | 181100 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 92 | 20230704 | 181000 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 2869 |
| 93 | 20230704 | 180900 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 94 | 20230704 | 180800 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 95 | 20230704 | 180700 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 96 | 20230704 | 180600 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 97 | 20230704 | 180500 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 98 | 20230704 | 180400 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 99 | 20230704 | 180300 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 100 | 20230704 | 180200 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 101 | 20230704 | 180100 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 102 | 20230704 | 180000 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 103 | 20230704 | 175900 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 104 | 20230704 | 175800 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 105 | 20230704 | 175700 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 106 | 20230704 | 175600 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 107 | 20230704 | 175500 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 108 | 20230704 | 175400 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 109 | 20230704 | 175300 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 110 | 20230704 | 175200 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 111 | 20230704 | 175100 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 112 | 20230704 | 175000 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 113 | 20230704 | 174900 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 114 | 20230704 | 174800 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 115 | 20230704 | 174700 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 116 | 20230704 | 174600 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 117 | 20230704 | 174500 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 118 | 20230704 | 174400 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 119 | 20230704 | 174300 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 120 | 20230704 | 174200 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 121 | 20230704 | 174100 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 122 | 20230704 | 174000 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 2869 |
| 123 | 20230704 | 173900 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 124 | 20230704 | 173800 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 125 | 20230704 | 173700 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 126 | 20230704 | 173600 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 127 | 20230704 | 173500 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 128 | 20230704 | 173400 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 129 | 20230704 | 173300 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 130 | 20230704 | 173200 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 131 | 20230704 | 173100 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 132 | 20230704 | 173000 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 133 | 20230704 | 172900 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 134 | 20230704 | 172800 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 135 | 20230704 | 172700 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 136 | 20230704 | 172600 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 137 | 20230704 | 172500 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 138 | 20230704 | 172400 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 139 | 20230704 | 172300 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 140 | 20230704 | 172200 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 141 | 20230704 | 172100 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 142 | 20230704 | 172000 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 143 | 20230704 | 171900 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 144 | 20230704 | 171800 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 145 | 20230704 | 171700 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 146 | 20230704 | 171600 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 147 | 20230704 | 171500 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 148 | 20230704 | 171400 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 149 | 20230704 | 171300 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 150 | 20230704 | 171200 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 151 | 20230704 | 171100 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 152 | 20230704 | 171000 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 2869 |
| 153 | 20230704 | 170900 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 154 | 20230704 | 170800 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 155 | 20230704 | 170700 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 156 | 20230704 | 170600 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 157 | 20230704 | 170500 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 158 | 20230704 | 170400 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 159 | 20230704 | 170300 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 160 | 20230704 | 170200 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 161 | 20230704 | 170100 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 162 | 20230704 | 170000 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 163 | 20230704 | 165900 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 164 | 20230704 | 165800 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 165 | 20230704 | 165700 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 166 | 20230704 | 165600 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 167 | 20230704 | 165500 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 168 | 20230704 | 165400 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 169 | 20230704 | 165300 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 170 | 20230704 | 165200 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 171 | 20230704 | 165100 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 172 | 20230704 | 165000 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 173 | 20230704 | 164900 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 174 | 20230704 | 164800 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 175 | 20230704 | 164700 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 176 | 20230704 | 164600 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 177 | 20230704 | 164500 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 178 | 20230704 | 164400 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 179 | 20230704 | 164300 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 180 | 20230704 | 164200 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 181 | 20230704 | 164100 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 182 | 20230704 | 164000 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 2869 |
| 183 | 20230704 | 163900 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 184 | 20230704 | 163800 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 185 | 20230704 | 163700 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 186 | 20230704 | 163600 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 187 | 20230704 | 163500 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 188 | 20230704 | 163400 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 189 | 20230704 | 163300 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 190 | 20230704 | 163200 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 191 | 20230704 | 163100 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 192 | 20230704 | 163000 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 193 | 20230704 | 162900 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 194 | 20230704 | 162800 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 195 | 20230704 | 162700 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 196 | 20230704 | 162600 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 197 | 20230704 | 162500 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 198 | 20230704 | 162400 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 199 | 20230704 | 162300 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 200 | 20230704 | 162200 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 201 | 20230704 | 162100 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 202 | 20230704 | 162000 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 203 | 20230704 | 161900 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 204 | 20230704 | 161800 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 205 | 20230704 | 161700 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 206 | 20230704 | 161600 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 207 | 20230704 | 161500 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 208 | 20230704 | 161400 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 209 | 20230704 | 161300 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 210 | 20230704 | 161200 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 211 | 20230704 | 161100 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 212 | 20230704 | 161000 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 2869 |
| 213 | 20230704 | 160900 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 214 | 20230704 | 160800 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 215 | 20230704 | 160700 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 216 | 20230704 | 160600 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 217 | 20230704 | 160500 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 218 | 20230704 | 160400 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 219 | 20230704 | 160300 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 220 | 20230704 | 160200 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 221 | 20230704 | 160100 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 222 | 20230704 | 160000 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 223 | 20230704 | 155900 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 224 | 20230704 | 155800 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 225 | 20230704 | 155700 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 226 | 20230704 | 155600 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 227 | 20230704 | 155500 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 228 | 20230704 | 155400 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 229 | 20230704 | 155300 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 230 | 20230704 | 155200 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 231 | 20230704 | 155100 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 232 | 20230704 | 155000 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 233 | 20230704 | 154900 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 234 | 20230704 | 154800 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 235 | 20230704 | 154700 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 236 | 20230704 | 154600 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 237 | 20230704 | 154500 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 238 | 20230704 | 154400 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 239 | 20230704 | 154300 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 240 | 20230704 | 154200 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 241 | 20230704 | 154100 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 242 | 20230704 | 154000 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 2869 |
| 243 | 20230704 | 153900 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 244 | 20230704 | 153800 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 245 | 20230704 | 153700 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 246 | 20230704 | 153600 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 247 | 20230704 | 153500 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 248 | 20230704 | 153400 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 249 | 20230704 | 153300 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 250 | 20230704 | 153200 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 251 | 20230704 | 153100 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 0 |
| 252 | 20230704 | 153000 | 2318013500 | 15260 | 15260 | 15260 | 15260 | 2869 |
| 253 | 20230704 | 152900 | 2274232560 | 15280 | 15280 | 15280 | 15280 | 0 |
| 254 | 20230704 | 152800 | 2274232560 | 15280 | 15280 | 15280 | 15280 | 0 |
| 255 | 20230704 | 152700 | 2274232560 | 15280 | 15280 | 15280 | 15280 | 0 |
| 256 | 20230704 | 152600 | 2274232560 | 15280 | 15280 | 15280 | 15280 | 0 |
| 257 | 20230704 | 152500 | 2274232560 | 15280 | 15280 | 15280 | 15280 | 0 |
| 258 | 20230704 | 152400 | 2274232560 | 15280 | 15280 | 15280 | 15280 | 0 |
| 259 | 20230704 | 152300 | 2274232560 | 15280 | 15280 | 15280 | 15280 | 0 |
| 260 | 20230704 | 152200 | 2274232560 | 15280 | 15280 | 15280 | 15280 | 0 |
| 261 | 20230704 | 152100 | 2274232560 | 15280 | 15280 | 15280 | 15280 | 0 |
| 262 | 20230704 | 152000 | 2274232560 | 15280 | 15280 | 15280 | 15280 | 0 |
| 263 | 20230704 | 151900 | 2274232560 | 15280 | 15280 | 15280 | 15270 | 2285 |
| 264 | 20230704 | 151800 | 2239320250 | 15280 | 15280 | 15280 | 15270 | 60 |
| 265 | 20230704 | 151700 | 2238403460 | 15270 | 15270 | 15270 | 15270 | 1005 |
| 266 | 20230704 | 151600 | 2223057110 | 15270 | 15270 | 15270 | 15260 | 241 |
| 267 | 20230704 | 151500 | 2219377540 | 15270 | 15260 | 15270 | 15260 | 180 |
| 268 | 20230704 | 151400 | 2216629040 | 15270 | 15270 | 15270 | 15260 | 284 |
| 269 | 20230704 | 151300 | 2212293940 | 15270 | 15270 | 15270 | 15260 | 544 |
| 270 | 20230704 | 151200 | 2203989690 | 15270 | 15260 | 15280 | 15260 | 992 |
| 271 | 20230704 | 151100 | 2188840540 | 15260 | 15250 | 15260 | 15240 | 1737 |
| 272 | 20230704 | 151000 | 2162337130 | 15260 | 15250 | 15260 | 15250 | 612 |
| 273 | 20230704 | 150900 | 2153003070 | 15270 | 15260 | 15270 | 15250 | 143 |
| 274 | 20230704 | 150800 | 2150820830 | 15270 | 15260 | 15270 | 15260 | 189 |
| 275 | 20230704 | 150700 | 2147936680 | 15260 | 15250 | 15260 | 15250 | 112 |
| 276 | 20230704 | 150600 | 2146228620 | 15250 | 15260 | 15260 | 15250 | 507 |
| 277 | 20230704 | 150500 | 2138495220 | 15270 | 15260 | 15270 | 15260 | 356 |
| 278 | 20230704 | 150400 | 2133062480 | 15260 | 15250 | 15260 | 15250 | 150 |
| 279 | 20230704 | 150300 | 2130774940 | 15240 | 15200 | 15240 | 15190 | 589 |
| 280 | 20230704 | 150200 | 2121799530 | 15190 | 15200 | 15200 | 15190 | 299 |
| 281 | 20230704 | 150100 | 2117255350 | 15190 | 15190 | 15190 | 15180 | 497 |
| 282 | 20230704 | 150000 | 2109707600 | 15200 | 15240 | 15240 | 15200 | 714 |
| 283 | 20230704 | 145900 | 2098835550 | 15220 | 15230 | 15230 | 15220 | 208 |
| 284 | 20230704 | 145800 | 2095667960 | 15230 | 15240 | 15240 | 15230 | 307 |
| 285 | 20230704 | 145700 | 2090991280 | 15240 | 15240 | 15240 | 15240 | 140 |
| 286 | 20230704 | 145600 | 2088857680 | 15240 | 15250 | 15270 | 15240 | 656 |
| 287 | 20230704 | 145500 | 2078852690 | 15250 | 15270 | 15270 | 15250 | 623 |
| 288 | 20230704 | 145400 | 2069346100 | 15260 | 15260 | 15270 | 15250 | 623 |
| 289 | 20230704 | 145300 | 2059839300 | 15260 | 15250 | 15260 | 15250 | 282 |
| 290 | 20230704 | 145200 | 2055537740 | 15250 | 15250 | 15250 | 15250 | 196 |
| 291 | 20230704 | 145100 | 2052548740 | 15250 | 15240 | 15250 | 15230 | 403 |
| 292 | 20230704 | 145000 | 2046406960 | 15240 | 15240 | 15240 | 15240 | 787 |
| 293 | 20230704 | 144900 | 2034413080 | 15230 | 15230 | 15230 | 15230 | 29 |
| 294 | 20230704 | 144800 | 2033971410 | 15240 | 15230 | 15240 | 15230 | 124 |
| 295 | 20230704 | 144700 | 2032081830 | 15230 | 15240 | 15250 | 15230 | 244 |
| 296 | 20230704 | 144600 | 2028363260 | 15240 | 15240 | 15240 | 15240 | 0 |
| 297 | 20230704 | 144500 | 2028363260 | 15240 | 15200 | 15240 | 15200 | 233 |
| 298 | 20230704 | 144400 | 2024821620 | 15200 | 15250 | 15250 | 15200 | 566 |
| 299 | 20230704 | 144300 | 2016199980 | 15260 | 15250 | 15260 | 15250 | 374 |
| 300 | 20230704 | 144200 | 2010495390 | 15250 | 15260 | 15260 | 15250 | 145 |
| 301 | 20230704 | 144100 | 2008282720 | 15260 | 15250 | 15260 | 15250 | 795 |
| 302 | 20230704 | 144000 | 1996154050 | 15260 | 15260 | 15260 | 15260 | 106 |
| 303 | 20230704 | 143900 | 1994536490 | 15260 | 15250 | 15260 | 15250 | 188 |
| 304 | 20230704 | 143800 | 1991669480 | 15250 | 15250 | 15250 | 15250 | 134 |
| 305 | 20230704 | 143700 | 1989625980 | 15250 | 15260 | 15260 | 15240 | 207 |
| 306 | 20230704 | 143600 | 1986468670 | 15260 | 15270 | 15270 | 15250 | 859 |
| 307 | 20230704 | 143500 | 1973360530 | 15260 | 15260 | 15260 | 15260 | 54 |
| 308 | 20230704 | 143400 | 1972536490 | 15260 | 15260 | 15270 | 15260 | 181 |
| 309 | 20230704 | 143300 | 1969774420 | 15260 | 15270 | 15270 | 15260 | 320 |
| 310 | 20230704 | 143200 | 1964890050 | 15270 | 15270 | 15270 | 15260 | 257 |
| 311 | 20230704 | 143100 | 1960966460 | 15260 | 15270 | 15270 | 15260 | 880 |
| 312 | 20230704 | 143000 | 1947536440 | 15270 | 15270 | 15270 | 15260 | 289 |
| 313 | 20230704 | 142900 | 1943124910 | 15270 | 15260 | 15270 | 15260 | 288 |
| 314 | 20230704 | 142800 | 1938729130 | 15260 | 15250 | 15260 | 15250 | 240 |
| 315 | 20230704 | 142700 | 1935067310 | 15240 | 15250 | 15260 | 15240 | 142 |
| 316 | 20230704 | 142600 | 1932902180 | 15260 | 15260 | 15270 | 15260 | 454 |
| 317 | 20230704 | 142500 | 1925973080 | 15260 | 15260 | 15260 | 15250 | 188 |
| 318 | 20230704 | 142400 | 1923104400 | 15260 | 15260 | 15260 | 15260 | 204 |
| 319 | 20230704 | 142300 | 1919991360 | 15260 | 15270 | 15270 | 15260 | 435 |
| 320 | 20230704 | 142200 | 1913352760 | 15270 | 15260 | 15270 | 15260 | 517 |
| 321 | 20230704 | 142100 | 1905460580 | 15260 | 15250 | 15260 | 15250 | 574 |
| 322 | 20230704 | 142000 | 1896704550 | 15250 | 15250 | 15250 | 15250 | 535 |
| 323 | 20230704 | 141900 | 1888545800 | 15250 | 15220 | 15250 | 15220 | 777 |
| 324 | 20230704 | 141800 | 1876708040 | 15220 | 15220 | 15220 | 15220 | 358 |
| 325 | 20230704 | 141700 | 1871259280 | 15220 | 15220 | 15220 | 15220 | 464 |
| 326 | 20230704 | 141600 | 1864197200 | 15210 | 15210 | 15210 | 15210 | 1086 |
| 327 | 20230704 | 141500 | 1847679140 | 15210 | 15210 | 15210 | 15200 | 27 |
| 328 | 20230704 | 141400 | 1847268610 | 15210 | 15200 | 15210 | 15200 | 106 |
| 329 | 20230704 | 141300 | 1845657400 | 15210 | 15190 | 15210 | 15190 | 743 |
| 330 | 20230704 | 141200 | 1834367190 | 15190 | 15180 | 15190 | 15180 | 67 |
| 331 | 20230704 | 141100 | 1833349750 | 15180 | 15180 | 15180 | 15180 | 134 |
| 332 | 20230704 | 141000 | 1831315630 | 15180 | 15170 | 15180 | 15170 | 167 |
| 333 | 20230704 | 140900 | 1828781910 | 15180 | 15180 | 15180 | 15180 | 19 |
| 334 | 20230704 | 140800 | 1828493490 | 15180 | 15180 | 15180 | 15180 | 17 |
| 335 | 20230704 | 140700 | 1828235430 | 15180 | 15180 | 15180 | 15170 | 274 |
| 336 | 20230704 | 140600 | 1824076770 | 15180 | 15180 | 15180 | 15180 | 34 |
| 337 | 20230704 | 140500 | 1823560650 | 15160 | 15160 | 15160 | 15160 | 10 |
| 338 | 20230704 | 140400 | 1823409050 | 15160 | 15160 | 15160 | 15160 | 322 |
| 339 | 20230704 | 140300 | 1818527530 | 15160 | 15160 | 15160 | 15160 | 0 |
| 340 | 20230704 | 140200 | 1818527530 | 15160 | 15180 | 15180 | 15160 | 232 |
| 341 | 20230704 | 140100 | 1815005890 | 15190 | 15190 | 15190 | 15190 | 107 |
| 342 | 20230704 | 140000 | 1813380560 | 15180 | 15170 | 15180 | 15170 | 864 |
| 343 | 20230704 | 135900 | 1800269040 | 15170 | 15180 | 15180 | 15170 | 534 |
| 344 | 20230704 | 135800 | 1792165300 | 15180 | 15180 | 15180 | 15180 | 22 |
| 345 | 20230704 | 135700 | 1791831340 | 15180 | 15180 | 15180 | 15180 | 41 |
| 346 | 20230704 | 135600 | 1791208960 | 15190 | 15190 | 15190 | 15190 | 477 |
| 347 | 20230704 | 135500 | 1783963330 | 15190 | 15190 | 15200 | 15190 | 137 |
| 348 | 20230704 | 135400 | 1781882240 | 15190 | 15190 | 15190 | 15190 | 16 |
| 349 | 20230704 | 135300 | 1781639200 | 15190 | 15200 | 15200 | 15190 | 104 |
| 350 | 20230704 | 135200 | 1780059240 | 15200 | 15200 | 15200 | 15200 | 0 |
| 351 | 20230704 | 135100 | 1780059240 | 15200 | 15200 | 15200 | 15200 | 606 |
| 352 | 20230704 | 135000 | 1770848040 | 15200 | 15210 | 15210 | 15200 | 33 |
| 353 | 20230704 | 134900 | 1770346170 | 15200 | 15200 | 15200 | 15200 | 200 |
| 354 | 20230704 | 134800 | 1767306170 | 15210 | 15210 | 15210 | 15210 | 360 |
| 355 | 20230704 | 134700 | 1761830570 | 15220 | 15220 | 15220 | 15220 | 17 |
| 356 | 20230704 | 134600 | 1761571830 | 15220 | 15210 | 15220 | 15210 | 281 |
| 357 | 20230704 | 134500 | 1757295820 | 15210 | 15210 | 15220 | 15210 | 270 |
| 358 | 20230704 | 134400 | 1753188470 | 15210 | 15210 | 15210 | 15210 | 4 |
| 359 | 20230704 | 134300 | 1753127630 | 15220 | 15220 | 15220 | 15220 | 200 |
| 360 | 20230704 | 134200 | 1750083630 | 15220 | 15220 | 15220 | 15220 | 2 |
| 361 | 20230704 | 134100 | 1750053190 | 15210 | 15200 | 15210 | 15200 | 1215 |
| 362 | 20230704 | 134000 | 1731578450 | 15200 | 15210 | 15210 | 15200 | 119 |
| 363 | 20230704 | 133900 | 1729768470 | 15210 | 15190 | 15210 | 15190 | 130 |
| 364 | 20230704 | 133800 | 1727792410 | 15200 | 15200 | 15200 | 15200 | 78 |
| 365 | 20230704 | 133700 | 1726606810 | 15210 | 15210 | 15210 | 15200 | 50 |
| 366 | 20230704 | 133600 | 1725846540 | 15200 | 15200 | 15200 | 15200 | 70 |
| 367 | 20230704 | 133500 | 1724782540 | 15210 | 15200 | 15210 | 15200 | 11 |
| 368 | 20230704 | 133400 | 1724615330 | 15200 | 15200 | 15200 | 15200 | 6 |
| 369 | 20230704 | 133300 | 1724524130 | 15210 | 15210 | 15210 | 15200 | 297 |
| 370 | 20230704 | 133200 | 1720008760 | 15210 | 15200 | 15210 | 15200 | 339 |
| 371 | 20230704 | 133100 | 1714853800 | 15200 | 15200 | 15200 | 15200 | 139 |
| 372 | 20230704 | 133000 | 1712741000 | 15210 | 15210 | 15210 | 15210 | 3 |
| 373 | 20230704 | 132900 | 1712695370 | 15210 | 15200 | 15210 | 15200 | 129 |
| 374 | 20230704 | 132800 | 1710734400 | 15210 | 15210 | 15210 | 15210 | 0 |
| 375 | 20230704 | 132700 | 1710734400 | 15210 | 15210 | 15210 | 15210 | 1 |
| 376 | 20230704 | 132600 | 1710719190 | 15200 | 15200 | 15200 | 15200 | 215 |
| 377 | 20230704 | 132500 | 1707451190 | 15200 | 15200 | 15200 | 15200 | 284 |
| 378 | 20230704 | 132400 | 1703134390 | 15200 | 15200 | 15200 | 15200 | 0 |
| 379 | 20230704 | 132300 | 1703134390 | 15200 | 15200 | 15200 | 15200 | 409 |
| 380 | 20230704 | 132200 | 1696917590 | 15210 | 15200 | 15210 | 15200 | 351 |
| 381 | 20230704 | 132100 | 1691581580 | 15200 | 15200 | 15200 | 15200 | 72 |
| 382 | 20230704 | 132000 | 1690487180 | 15200 | 15200 | 15210 | 15200 | 166 |
| 383 | 20230704 | 131900 | 1687963970 | 15190 | 15180 | 15190 | 15180 | 111 |
| 384 | 20230704 | 131800 | 1686277980 | 15180 | 15180 | 15180 | 15180 | 244 |
| 385 | 20230704 | 131700 | 1682574060 | 15180 | 15180 | 15180 | 15180 | 100 |
| 386 | 20230704 | 131600 | 1681056060 | 15200 | 15160 | 15200 | 15160 | 3095 |
| 387 | 20230704 | 131500 | 1634131650 | 15150 | 15150 | 15150 | 15150 | 87 |
| 388 | 20230704 | 131400 | 1632813600 | 15160 | 15150 | 15160 | 15130 | 684 |
| 389 | 20230704 | 131300 | 1622451220 | 15130 | 15150 | 15160 | 15130 | 583 |
| 390 | 20230704 | 131200 | 1613618920 | 15150 | 15160 | 15160 | 15150 | 32 |
| 391 | 20230704 | 131100 | 1613134110 | 15150 | 15150 | 15150 | 15150 | 633 |
| 392 | 20230704 | 131000 | 1603544160 | 15150 | 15170 | 15170 | 15150 | 1157 |
| 393 | 20230704 | 130900 | 1586005800 | 15180 | 15170 | 15180 | 15170 | 5 |
| 394 | 20230704 | 130800 | 1585929940 | 15180 | 15170 | 15180 | 15170 | 186 |
| 395 | 20230704 | 130700 | 1583106600 | 15170 | 15170 | 15170 | 15160 | 376 |
| 396 | 20230704 | 130600 | 1577402780 | 15170 | 15200 | 15200 | 15170 | 711 |
| 397 | 20230704 | 130500 | 1566607720 | 15210 | 15210 | 15210 | 15210 | 0 |
| 398 | 20230704 | 130400 | 1566607720 | 15210 | 15210 | 15210 | 15210 | 7 |
| 399 | 20230704 | 130300 | 1566501250 | 15210 | 15210 | 15210 | 15200 | 298 |
| 400 | 20230704 | 130200 | 1561968800 | 15220 | 15220 | 15220 | 15220 | 112 |
| 401 | 20230704 | 130100 | 1560264160 | 15220 | 15230 | 15230 | 15210 | 58 |
| 402 | 20230704 | 130000 | 1559381320 | 15210 | 15240 | 15240 | 15210 | 852 |
| 403 | 20230704 | 125900 | 1546413780 | 15240 | 15240 | 15240 | 15240 | 28 |
| 404 | 20230704 | 125800 | 1545987060 | 15230 | 15230 | 15240 | 15230 | 330 |
| 405 | 20230704 | 125700 | 1540958050 | 15240 | 15240 | 15240 | 15230 | 26 |
| 406 | 20230704 | 125600 | 1540561820 | 15240 | 15220 | 15240 | 15220 | 916 |
| 407 | 20230704 | 125500 | 1526608140 | 15220 | 15220 | 15230 | 15210 | 311 |
| 408 | 20230704 | 125400 | 1521874370 | 15230 | 15210 | 15230 | 15210 | 971 |
| 409 | 20230704 | 125300 | 1507101590 | 15200 | 15210 | 15210 | 15200 | 102 |
| 410 | 20230704 | 125200 | 1505551180 | 15200 | 15190 | 15200 | 15190 | 341 |
| 411 | 20230704 | 125100 | 1500370050 | 15200 | 15190 | 15200 | 15190 | 385 |
| 412 | 20230704 | 125000 | 1494521850 | 15210 | 15180 | 15210 | 15180 | 40 |
| 413 | 20230704 | 124900 | 1493913870 | 15180 | 15180 | 15180 | 15180 | 6 |
| 414 | 20230704 | 124800 | 1493822790 | 15180 | 15180 | 15180 | 15180 | 15 |
| 415 | 20230704 | 124700 | 1493595090 | 15180 | 15180 | 15180 | 15180 | 21 |
| 416 | 20230704 | 124600 | 1493276310 | 15180 | 15200 | 15200 | 15180 | 115 |
| 417 | 20230704 | 124500 | 1491528890 | 15220 | 15200 | 15220 | 15190 | 473 |
| 418 | 20230704 | 124400 | 1484335430 | 15200 | 15170 | 15200 | 15170 | 917 |
| 419 | 20230704 | 124300 | 1470406010 | 15180 | 15180 | 15180 | 15180 | 1 |
| 420 | 20230704 | 124200 | 1470390830 | 15160 | 15160 | 15160 | 15160 | 22 |
| 421 | 20230704 | 124100 | 1470057310 | 15180 | 15180 | 15180 | 15160 | 14 |
| 422 | 20230704 | 124000 | 1469845030 | 15180 | 15180 | 15180 | 15180 | 0 |
| 423 | 20230704 | 123900 | 1469845030 | 15180 | 15180 | 15180 | 15180 | 319 |
| 424 | 20230704 | 123800 | 1465002610 | 15180 | 15180 | 15180 | 15180 | 4 |
| 425 | 20230704 | 123700 | 1464941890 | 15180 | 15180 | 15180 | 15150 | 548 |
| 426 | 20230704 | 123600 | 1456638890 | 15180 | 15140 | 15180 | 15140 | 381 |
| 427 | 20230704 | 123500 | 1450870480 | 15140 | 15140 | 15140 | 15140 | 554 |
| 428 | 20230704 | 123400 | 1442482920 | 15120 | 15120 | 15140 | 15120 | 196 |
| 429 | 20230704 | 123300 | 1439516240 | 15130 | 15140 | 15140 | 15130 | 111 |
| 430 | 20230704 | 123200 | 1437836800 | 15130 | 15120 | 15130 | 15120 | 473 |
| 431 | 20230704 | 123100 | 1430681910 | 15130 | 15130 | 15130 | 15130 | 25 |
| 432 | 20230704 | 123000 | 1430303660 | 15140 | 15150 | 15160 | 15140 | 55 |
| 433 | 20230704 | 122900 | 1429470440 | 15150 | 15150 | 15150 | 15150 | 9 |
| 434 | 20230704 | 122800 | 1429334090 | 15180 | 15170 | 15180 | 15160 | 813 |
| 435 | 20230704 | 122700 | 1417000360 | 15180 | 15180 | 15180 | 15180 | 0 |
| 436 | 20230704 | 122600 | 1417000360 | 15180 | 15180 | 15180 | 15180 | 323 |
| 437 | 20230704 | 122500 | 1412097220 | 15200 | 15190 | 15200 | 15190 | 7 |
| 438 | 20230704 | 122400 | 1411990850 | 15200 | 15180 | 15200 | 15180 | 119 |
| 439 | 20230704 | 122300 | 1410182980 | 15180 | 15190 | 15190 | 15180 | 51 |
| 440 | 20230704 | 122200 | 1409408650 | 15190 | 15170 | 15190 | 15160 | 69 |
| 441 | 20230704 | 122100 | 1408361750 | 15170 | 15170 | 15170 | 15170 | 0 |
| 442 | 20230704 | 122000 | 1408361750 | 15170 | 15170 | 15170 | 15170 | 77 |
| 443 | 20230704 | 121900 | 1407193660 | 15190 | 15150 | 15190 | 15150 | 332 |
| 444 | 20230704 | 121800 | 1402162090 | 15150 | 15130 | 15150 | 15130 | 920 |
| 445 | 20230704 | 121700 | 1388235500 | 15130 | 15130 | 15130 | 15130 | 42 |
| 446 | 20230704 | 121600 | 1387600040 | 15130 | 15130 | 15130 | 15130 | 0 |
| 447 | 20230704 | 121500 | 1387600040 | 15130 | 15130 | 15130 | 15130 | 0 |
| 448 | 20230704 | 121400 | 1387600040 | 15130 | 15130 | 15130 | 15130 | 184 |
| 449 | 20230704 | 121300 | 1384816120 | 15130 | 15130 | 15130 | 15130 | 385 |
| 450 | 20230704 | 121200 | 1378991070 | 15130 | 15130 | 15130 | 15130 | 6 |
| 451 | 20230704 | 121100 | 1378900290 | 15130 | 15130 | 15130 | 15130 | 44 |
| 452 | 20230704 | 121000 | 1378234570 | 15130 | 15120 | 15130 | 15120 | 767 |
| 453 | 20230704 | 120900 | 1366630370 | 15100 | 15100 | 15100 | 15090 | 137 |
| 454 | 20230704 | 120800 | 1364562730 | 15100 | 15090 | 15100 | 15090 | 61 |
| 455 | 20230704 | 120700 | 1363642020 | 15090 | 15050 | 15090 | 15050 | 120 |
| 456 | 20230704 | 120600 | 1361834260 | 15070 | 15050 | 15070 | 15050 | 446 |
| 457 | 20230704 | 120500 | 1355121460 | 15060 | 15060 | 15070 | 15040 | 444 |
| 458 | 20230704 | 120400 | 1348438270 | 15060 | 15070 | 15070 | 15060 | 101 |
| 459 | 20230704 | 120300 | 1346916340 | 15080 | 15080 | 15090 | 15070 | 450 |
| 460 | 20230704 | 120200 | 1340131410 | 15080 | 15080 | 15080 | 15080 | 6 |
| 461 | 20230704 | 120100 | 1340040930 | 15090 | 15090 | 15090 | 15090 | 273 |
| 462 | 20230704 | 120000 | 1335921360 | 15100 | 15100 | 15100 | 15090 | 10 |
| 463 | 20230704 | 115900 | 1335770420 | 15100 | 15100 | 15100 | 15100 | 0 |
| 464 | 20230704 | 115800 | 1335770420 | 15100 | 15100 | 15100 | 15100 | 63 |
| 465 | 20230704 | 115700 | 1334819120 | 15120 | 15100 | 15120 | 15100 | 10 |
| 466 | 20230704 | 115600 | 1334668100 | 15100 | 15100 | 15100 | 15100 | 29 |
| 467 | 20230704 | 115500 | 1334230200 | 15100 | 15100 | 15120 | 15100 | 11 |
| 468 | 20230704 | 115400 | 1334064020 | 15100 | 15100 | 15100 | 15100 | 295 |
| 469 | 20230704 | 115300 | 1329609520 | 15100 | 15100 | 15100 | 15100 | 43 |
| 470 | 20230704 | 115200 | 1328960220 | 15130 | 15100 | 15130 | 15100 | 2 |
| 471 | 20230704 | 115100 | 1328929990 | 15100 | 15100 | 15100 | 15100 | 77 |
| 472 | 20230704 | 115000 | 1327767290 | 15130 | 15130 | 15130 | 15130 | 0 |
| 473 | 20230704 | 114900 | 1327767290 | 15130 | 15100 | 15130 | 15100 | 2 |
| 474 | 20230704 | 114800 | 1327737060 | 15100 | 15120 | 15140 | 15100 | 1182 |
| 475 | 20230704 | 114700 | 1309869920 | 15130 | 15140 | 15140 | 15130 | 425 |
| 476 | 20230704 | 114600 | 1303439500 | 15140 | 15140 | 15140 | 15140 | 0 |
| 477 | 20230704 | 114500 | 1303439500 | 15140 | 15140 | 15140 | 15140 | 2 |
| 478 | 20230704 | 114400 | 1303409220 | 15140 | 15140 | 15140 | 15140 | 21 |
| 479 | 20230704 | 114300 | 1303091280 | 15140 | 15140 | 15140 | 15140 | 1 |
| 480 | 20230704 | 114200 | 1303076140 | 15140 | 15140 | 15140 | 15140 | 0 |
| 481 | 20230704 | 114100 | 1303076140 | 15140 | 15110 | 15140 | 15110 | 101 |
| 482 | 20230704 | 114000 | 1301550000 | 15140 | 15130 | 15140 | 15120 | 101 |
| 483 | 20230704 | 113900 | 1300022830 | 15130 | 15130 | 15130 | 15100 | 164 |
| 484 | 20230704 | 113800 | 1297544690 | 15100 | 15130 | 15140 | 15100 | 247 |
| 485 | 20230704 | 113700 | 1293811660 | 15130 | 15120 | 15130 | 15120 | 379 |
| 486 | 20230704 | 113600 | 1288077700 | 15120 | 15110 | 15120 | 15110 | 45 |
| 487 | 20230704 | 113500 | 1287397690 | 15110 | 15110 | 15110 | 15110 | 190 |
| 488 | 20230704 | 113400 | 1284526790 | 15110 | 15110 | 15110 | 15110 | 184 |
| 489 | 20230704 | 113300 | 1281746550 | 15120 | 15110 | 15120 | 15110 | 136 |
| 490 | 20230704 | 113200 | 1279691580 | 15110 | 15110 | 15120 | 15110 | 57 |
| 491 | 20230704 | 113100 | 1278830260 | 15120 | 15120 | 15120 | 15110 | 43 |
| 492 | 20230704 | 113000 | 1278180140 | 15110 | 15100 | 15110 | 15100 | 51 |
| 493 | 20230704 | 112900 | 1277409590 | 15110 | 15130 | 15130 | 15100 | 646 |
| 494 | 20230704 | 112800 | 1267647580 | 15140 | 15140 | 15140 | 15140 | 0 |
| 495 | 20230704 | 112700 | 1267647580 | 15140 | 15150 | 15150 | 15140 | 40 |
| 496 | 20230704 | 112600 | 1267041970 | 15140 | 15140 | 15140 | 15140 | 30 |
| 497 | 20230704 | 112500 | 1266587770 | 15150 | 15150 | 15150 | 15130 | 41 |
| 498 | 20230704 | 112400 | 1265966920 | 15150 | 15140 | 15160 | 15140 | 256 |
| 499 | 20230704 | 112300 | 1262087800 | 15140 | 15180 | 15180 | 15140 | 281 |
| 500 | 20230704 | 112200 | 1257829590 | 15190 | 15190 | 15190 | 15190 | 0 |
| 501 | 20230704 | 112100 | 1257829590 | 15190 | 15190 | 15190 | 15190 | 5 |
| 502 | 20230704 | 112000 | 1257753640 | 15190 | 15190 | 15190 | 15190 | 69 |
| 503 | 20230704 | 111900 | 1256705530 | 15190 | 15190 | 15200 | 15190 | 595 |
| 504 | 20230704 | 111800 | 1247667160 | 15200 | 15190 | 15200 | 15190 | 49 |
| 505 | 20230704 | 111700 | 1246922540 | 15190 | 15190 | 15200 | 15190 | 282 |
| 506 | 20230704 | 111600 | 1242638450 | 15190 | 15200 | 15200 | 15190 | 27 |
| 507 | 20230704 | 111500 | 1242228300 | 15200 | 15180 | 15200 | 15180 | 385 |
| 508 | 20230704 | 111400 | 1236382800 | 15160 | 15150 | 15160 | 15150 | 95 |
| 509 | 20230704 | 111300 | 1234942780 | 15140 | 15120 | 15140 | 15120 | 556 |
| 510 | 20230704 | 111200 | 1226525810 | 15140 | 15140 | 15140 | 15140 | 6 |
| 511 | 20230704 | 111100 | 1226434970 | 15140 | 15120 | 15140 | 15120 | 148 |
| 512 | 20230704 | 111000 | 1224197170 | 15120 | 15130 | 15130 | 15110 | 358 |
| 513 | 20230704 | 110900 | 1218784580 | 15150 | 15140 | 15150 | 15140 | 17 |
| 514 | 20230704 | 110800 | 1218527180 | 15140 | 15130 | 15140 | 15110 | 1262 |
| 515 | 20230704 | 110700 | 1199437120 | 15130 | 15160 | 15180 | 15130 | 1552 |
| 516 | 20230704 | 110600 | 1175928150 | 15170 | 15190 | 15190 | 15170 | 447 |
| 517 | 20230704 | 110500 | 1169143320 | 15190 | 15190 | 15190 | 15190 | 81 |
| 518 | 20230704 | 110400 | 1167912930 | 15180 | 15180 | 15180 | 15180 | 180 |
| 519 | 20230704 | 110300 | 1165180530 | 15180 | 15240 | 15240 | 15180 | 375 |
| 520 | 20230704 | 110200 | 1159475700 | 15240 | 15210 | 15240 | 15210 | 125 |
| 521 | 20230704 | 110100 | 1157571330 | 15200 | 15250 | 15250 | 15200 | 613 |
| 522 | 20230704 | 110000 | 1148253630 | 15250 | 15230 | 15250 | 15130 | 701 |
| 523 | 20230704 | 105900 | 1137607870 | 15250 | 15240 | 15250 | 15240 | 82 |
| 524 | 20230704 | 105800 | 1136358180 | 15250 | 15260 | 15260 | 15250 | 300 |
| 525 | 20230704 | 105700 | 1131782750 | 15270 | 15270 | 15270 | 15270 | 534 |
| 526 | 20230704 | 105600 | 1123628570 | 15300 | 15270 | 15300 | 15270 | 285 |
| 527 | 20230704 | 105500 | 1119276500 | 15270 | 15320 | 15320 | 15270 | 632 |
| 528 | 20230704 | 105400 | 1109615550 | 15320 | 15320 | 15320 | 15290 | 385 |
| 529 | 20230704 | 105300 | 1103721880 | 15300 | 15340 | 15340 | 15300 | 2133 |
| 530 | 20230704 | 105200 | 1071062860 | 15340 | 15280 | 15350 | 15280 | 5002 |
| 531 | 20230704 | 105100 | 994528900 | 15280 | 15270 | 15290 | 15270 | 903 |
| 532 | 20230704 | 105000 | 980731760 | 15280 | 15240 | 15280 | 15240 | 1798 |
| 533 | 20230704 | 104900 | 953304070 | 15230 | 15210 | 15240 | 15210 | 1135 |
| 534 | 20230704 | 104800 | 936035750 | 15210 | 15190 | 15220 | 15190 | 731 |
| 535 | 20230704 | 104700 | 924922850 | 15190 | 15190 | 15190 | 15190 | 2 |
| 536 | 20230704 | 104600 | 924892470 | 15200 | 15180 | 15200 | 15180 | 434 |
| 537 | 20230704 | 104500 | 918301170 | 15140 | 15180 | 15180 | 15140 | 205 |
| 538 | 20230704 | 104400 | 915195480 | 15180 | 15180 | 15180 | 15180 | 102 |
| 539 | 20230704 | 104300 | 913647120 | 15180 | 15130 | 15180 | 15130 | 993 |
| 540 | 20230704 | 104200 | 898613780 | 15150 | 15150 | 15150 | 15150 | 105 |
| 541 | 20230704 | 104100 | 897023030 | 15090 | 15080 | 15090 | 15080 | 86 |
| 542 | 20230704 | 104000 | 895726000 | 15080 | 15140 | 15140 | 15080 | 311 |
| 543 | 20230704 | 103900 | 891025650 | 15140 | 15120 | 15140 | 15070 | 228 |
| 544 | 20230704 | 103800 | 887578250 | 15120 | 15140 | 15140 | 15120 | 152 |
| 545 | 20230704 | 103700 | 885278510 | 15150 | 15180 | 15230 | 15150 | 1764 |
| 546 | 20230704 | 103600 | 858456570 | 15180 | 15080 | 15180 | 15080 | 4140 |
| 547 | 20230704 | 103500 | 795773860 | 15080 | 15020 | 15080 | 15020 | 1997 |
| 548 | 20230704 | 103400 | 765747930 | 15010 | 15010 | 15010 | 14990 | 298 |
| 549 | 20230704 | 103300 | 761278900 | 15020 | 15030 | 15030 | 15020 | 255 |
| 550 | 20230704 | 103200 | 757447280 | 15020 | 15000 | 15020 | 15000 | 638 |
| 551 | 20230704 | 103100 | 747874640 | 15000 | 14990 | 15000 | 14990 | 18 |
| 552 | 20230704 | 103000 | 747604800 | 14990 | 15020 | 15020 | 14990 | 365 |
| 553 | 20230704 | 102900 | 742131610 | 15050 | 15000 | 15050 | 15000 | 32 |
| 554 | 20230704 | 102800 | 741650890 | 15000 | 15000 | 15000 | 14990 | 456 |
| 555 | 20230704 | 102700 | 734812140 | 15000 | 15010 | 15010 | 15000 | 157 |
| 556 | 20230704 | 102600 | 732456430 | 15020 | 15010 | 15030 | 15000 | 432 |
| 557 | 20230704 | 102500 | 725971590 | 15020 | 15040 | 15040 | 15020 | 53 |
| 558 | 20230704 | 102400 | 725175130 | 15040 | 15030 | 15040 | 15020 | 56 |
| 559 | 20230704 | 102300 | 724333550 | 15060 | 15010 | 15060 | 15010 | 74 |
| 560 | 20230704 | 102200 | 723220760 | 15010 | 15050 | 15050 | 15010 | 250 |
| 561 | 20230704 | 102100 | 719466520 | 15060 | 15070 | 15070 | 15050 | 145 |
| 562 | 20230704 | 102000 | 717283150 | 15060 | 15070 | 15070 | 15060 | 36 |
| 563 | 20230704 | 101900 | 716740960 | 15060 | 15070 | 15070 | 15060 | 46 |
| 564 | 20230704 | 101800 | 716047810 | 15070 | 15070 | 15070 | 15070 | 29 |
| 565 | 20230704 | 101700 | 715610780 | 15070 | 15070 | 15070 | 15070 | 5 |
| 566 | 20230704 | 101600 | 715535430 | 15080 | 15060 | 15080 | 15060 | 47 |
| 567 | 20230704 | 101500 | 714827350 | 15090 | 15080 | 15090 | 15070 | 167 |
| 568 | 20230704 | 101400 | 712309110 | 15090 | 15080 | 15090 | 15080 | 13 |
| 569 | 20230704 | 101300 | 712113040 | 15080 | 15090 | 15090 | 15080 | 35 |
| 570 | 20230704 | 101200 | 711585180 | 15090 | 15090 | 15090 | 15030 | 122 |
| 571 | 20230704 | 101100 | 709749160 | 15080 | 15080 | 15080 | 15060 | 93 |
| 572 | 20230704 | 101000 | 708347300 | 15080 | 15080 | 15080 | 15070 | 498 |
| 573 | 20230704 | 100900 | 700837630 | 15080 | 15070 | 15080 | 15070 | 60 |
| 574 | 20230704 | 100800 | 699933420 | 15070 | 15080 | 15080 | 15070 | 100 |
| 575 | 20230704 | 100700 | 698425990 | 15070 | 15030 | 15070 | 14980 | 1382 |
| 576 | 20230704 | 100600 | 677636200 | 15030 | 15050 | 15050 | 15030 | 526 |
| 577 | 20230704 | 100500 | 669729480 | 15030 | 15050 | 15050 | 15030 | 102 |
| 578 | 20230704 | 100400 | 668194980 | 15050 | 15030 | 15050 | 15030 | 630 |
| 579 | 20230704 | 100300 | 658718220 | 15030 | 15030 | 15030 | 15030 | 59 |
| 580 | 20230704 | 100200 | 657831450 | 15020 | 15020 | 15050 | 15020 | 539 |
| 581 | 20230704 | 100100 | 649731410 | 15000 | 14990 | 15000 | 14980 | 249 |
| 582 | 20230704 | 100000 | 645997040 | 14970 | 15000 | 15000 | 14960 | 17 |
| 583 | 20230704 | 095900 | 645742530 | 15000 | 15000 | 15000 | 14960 | 437 |
| 584 | 20230704 | 095800 | 639203360 | 15010 | 14990 | 15020 | 14960 | 766 |
| 585 | 20230704 | 095700 | 627720840 | 14990 | 14950 | 14990 | 14950 | 538 |
| 586 | 20230704 | 095600 | 619668480 | 14910 | 14930 | 14930 | 14890 | 1237 |
| 587 | 20230704 | 095500 | 601236000 | 14960 | 14940 | 14960 | 14900 | 962 |
| 588 | 20230704 | 095400 | 586892630 | 14930 | 14940 | 14940 | 14930 | 82 |
| 589 | 20230704 | 095300 | 585668050 | 14960 | 14900 | 14960 | 14900 | 83 |
| 590 | 20230704 | 095200 | 584430610 | 14900 | 14920 | 14930 | 14900 | 2616 |
| 591 | 20230704 | 095100 | 545437520 | 14940 | 14950 | 14960 | 14920 | 1067 |
| 592 | 20230704 | 095000 | 529509800 | 14960 | 14950 | 14970 | 14940 | 529 |
| 593 | 20230704 | 094900 | 521603030 | 14950 | 14970 | 14970 | 14950 | 261 |
| 594 | 20230704 | 094800 | 517697830 | 14970 | 14940 | 14970 | 14940 | 72 |
| 595 | 20230704 | 094700 | 516621790 | 14940 | 14950 | 14950 | 14940 | 64 |
| 596 | 20230704 | 094600 | 515665540 | 14940 | 14940 | 14950 | 14940 | 111 |
| 597 | 20230704 | 094500 | 514006410 | 14930 | 14920 | 14930 | 14920 | 207 |
| 598 | 20230704 | 094400 | 510916450 | 14920 | 14930 | 14930 | 14920 | 1006 |
| 599 | 20230704 | 094300 | 495906850 | 14930 | 14980 | 14990 | 14930 | 321 |
| 600 | 20230704 | 094200 | 491112730 | 14980 | 14940 | 14990 | 14920 | 1400 |
| 601 | 20230704 | 094100 | 470161810 | 14940 | 14990 | 14990 | 14940 | 448 |
| 602 | 20230704 | 094000 | 463466830 | 14980 | 14950 | 14980 | 14950 | 1713 |
| 603 | 20230704 | 093900 | 437811870 | 14950 | 14950 | 14990 | 14950 | 134 |
| 604 | 20230704 | 093800 | 435808530 | 14950 | 14960 | 14960 | 14950 | 1367 |
| 605 | 20230704 | 093700 | 415370530 | 14960 | 14990 | 15000 | 14960 | 628 |
| 606 | 20230704 | 093600 | 405968520 | 14980 | 14980 | 14980 | 14980 | 1217 |
| 607 | 20230704 | 093500 | 387737860 | 14980 | 15020 | 15020 | 14960 | 1407 |
| 608 | 20230704 | 093400 | 366632440 | 15020 | 15010 | 15020 | 15000 | 168 |
| 609 | 20230704 | 093300 | 364111520 | 15010 | 15020 | 15020 | 15010 | 228 |
| 610 | 20230704 | 093200 | 360689070 | 15020 | 15020 | 15020 | 15020 | 15 |
| 611 | 20230704 | 093100 | 360463770 | 15020 | 15030 | 15030 | 15010 | 270 |
| 612 | 20230704 | 093000 | 356410520 | 15030 | 15020 | 15030 | 15020 | 289 |
| 613 | 20230704 | 092900 | 352068070 | 15030 | 15020 | 15030 | 15020 | 11 |
| 614 | 20230704 | 092800 | 351902830 | 15030 | 15050 | 15060 | 15030 | 370 |
| 615 | 20230704 | 092700 | 346338500 | 15040 | 15020 | 15050 | 15010 | 344 |
| 616 | 20230704 | 092600 | 341168940 | 15020 | 15030 | 15030 | 15000 | 1584 |
| 617 | 20230704 | 092500 | 317396330 | 15030 | 15020 | 15030 | 15010 | 80 |
| 618 | 20230704 | 092400 | 316194960 | 15020 | 15010 | 15030 | 15010 | 266 |
| 619 | 20230704 | 092300 | 312200050 | 15020 | 15020 | 15030 | 15000 | 828 |
| 620 | 20230704 | 092200 | 299769540 | 15030 | 15020 | 15060 | 15020 | 437 |
| 621 | 20230704 | 092100 | 293204270 | 15020 | 15020 | 15040 | 15020 | 244 |
| 622 | 20230704 | 092000 | 289537330 | 15020 | 15020 | 15020 | 15010 | 1625 |
| 623 | 20230704 | 091900 | 265132950 | 15020 | 15020 | 15020 | 15020 | 10 |
| 624 | 20230704 | 091800 | 264982750 | 15020 | 15010 | 15020 | 15000 | 410 |
| 625 | 20230704 | 091700 | 258827610 | 15010 | 15010 | 15010 | 15000 | 85 |
| 626 | 20230704 | 091600 | 257552230 | 15010 | 15030 | 15030 | 15000 | 1073 |
| 627 | 20230704 | 091500 | 241434380 | 15040 | 15060 | 15060 | 15040 | 188 |
| 628 | 20230704 | 091400 | 238604940 | 15060 | 15020 | 15080 | 15020 | 468 |
| 629 | 20230704 | 091300 | 231564880 | 15020 | 15020 | 15020 | 15010 | 111 |
| 630 | 20230704 | 091200 | 229897760 | 15020 | 15030 | 15030 | 15020 | 249 |
| 631 | 20230704 | 091100 | 226156720 | 15020 | 15020 | 15050 | 15020 | 236 |
| 632 | 20230704 | 091000 | 222611550 | 15010 | 15040 | 15080 | 15010 | 724 |
| 633 | 20230704 | 090900 | 211730230 | 15040 | 15030 | 15050 | 15030 | 237 |
| 634 | 20230704 | 090800 | 208166880 | 15030 | 15000 | 15030 | 14990 | 847 |
| 635 | 20230704 | 090700 | 195461010 | 15010 | 14980 | 15010 | 14920 | 1022 |
| 636 | 20230704 | 090600 | 180143490 | 14930 | 14950 | 14950 | 14920 | 702 |
| 637 | 20230704 | 090500 | 169654310 | 14910 | 14950 | 14950 | 14900 | 520 |
| 638 | 20230704 | 090400 | 161900510 | 14950 | 14930 | 14960 | 14910 | 1738 |
| 639 | 20230704 | 090300 | 135960130 | 14930 | 14990 | 14990 | 14900 | 273 |
| 640 | 20230704 | 090200 | 131882710 | 14990 | 14810 | 14990 | 14800 | 2221 |
| 641 | 20230704 | 090100 | 98906130 | 14810 | 14910 | 14910 | 14800 | 2668 |
| 642 | 20230704 | 090000 | 59239470 | 14910 | 15050 | 15050 | 14900 | 3956 |