33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 193100 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 3774 |
| 3 | 20230704 | 193000 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 4 | 20230704 | 192900 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 5 | 20230704 | 192800 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 6 | 20230704 | 192700 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 7 | 20230704 | 192600 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 8 | 20230704 | 192500 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 9 | 20230704 | 192400 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 10 | 20230704 | 192300 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 11 | 20230704 | 192200 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 12 | 20230704 | 192100 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 13 | 20230704 | 192000 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 14 | 20230704 | 191900 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 15 | 20230704 | 191800 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 16 | 20230704 | 191700 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 17 | 20230704 | 191600 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 18 | 20230704 | 191500 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 19 | 20230704 | 191400 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 20 | 20230704 | 191300 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 21 | 20230704 | 191200 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 22 | 20230704 | 191100 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 23 | 20230704 | 191000 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 24 | 20230704 | 190900 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 25 | 20230704 | 190800 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 26 | 20230704 | 190700 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 27 | 20230704 | 190600 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 28 | 20230704 | 190500 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 29 | 20230704 | 190400 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 30 | 20230704 | 190300 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 31 | 20230704 | 190200 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 32 | 20230704 | 190100 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 3774 |
| 33 | 20230704 | 190000 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 34 | 20230704 | 185900 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 35 | 20230704 | 185800 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 36 | 20230704 | 185700 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 37 | 20230704 | 185600 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 38 | 20230704 | 185500 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 39 | 20230704 | 185400 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 40 | 20230704 | 185300 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 41 | 20230704 | 185200 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 42 | 20230704 | 185100 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 43 | 20230704 | 185000 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 44 | 20230704 | 184900 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 45 | 20230704 | 184800 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 46 | 20230704 | 184700 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 47 | 20230704 | 184600 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 48 | 20230704 | 184500 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 49 | 20230704 | 184400 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 50 | 20230704 | 184300 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 51 | 20230704 | 184200 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 52 | 20230704 | 184100 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 53 | 20230704 | 184000 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 54 | 20230704 | 183900 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 55 | 20230704 | 183800 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 56 | 20230704 | 183700 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 57 | 20230704 | 183600 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 58 | 20230704 | 183500 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 59 | 20230704 | 183400 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 60 | 20230704 | 183300 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 61 | 20230704 | 183200 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 62 | 20230704 | 183100 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 3774 |
| 63 | 20230704 | 183000 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 64 | 20230704 | 182900 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 65 | 20230704 | 182800 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 66 | 20230704 | 182700 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 67 | 20230704 | 182600 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 68 | 20230704 | 182500 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 69 | 20230704 | 182400 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 70 | 20230704 | 182300 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 71 | 20230704 | 182200 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 72 | 20230704 | 182100 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 73 | 20230704 | 182000 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 74 | 20230704 | 181900 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 75 | 20230704 | 181800 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 76 | 20230704 | 181700 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 77 | 20230704 | 181600 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 78 | 20230704 | 181500 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 79 | 20230704 | 181400 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 80 | 20230704 | 181300 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 81 | 20230704 | 181200 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 82 | 20230704 | 181100 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 83 | 20230704 | 181000 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 84 | 20230704 | 180900 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 85 | 20230704 | 180800 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 86 | 20230704 | 180700 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 87 | 20230704 | 180600 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 88 | 20230704 | 180500 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 89 | 20230704 | 180400 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 90 | 20230704 | 180300 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 91 | 20230704 | 180200 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 92 | 20230704 | 180100 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 3774 |
| 93 | 20230704 | 180000 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 94 | 20230704 | 175900 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 95 | 20230704 | 175800 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 96 | 20230704 | 175700 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 97 | 20230704 | 175600 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 98 | 20230704 | 175500 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 99 | 20230704 | 175400 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 100 | 20230704 | 175300 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 101 | 20230704 | 175200 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 102 | 20230704 | 175100 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 103 | 20230704 | 175000 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 104 | 20230704 | 174900 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 105 | 20230704 | 174800 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 106 | 20230704 | 174700 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 107 | 20230704 | 174600 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 108 | 20230704 | 174500 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 109 | 20230704 | 174400 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 110 | 20230704 | 174300 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 111 | 20230704 | 174200 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 112 | 20230704 | 174100 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 113 | 20230704 | 174000 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 114 | 20230704 | 173900 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 115 | 20230704 | 173800 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 116 | 20230704 | 173700 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 117 | 20230704 | 173600 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 118 | 20230704 | 173500 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 119 | 20230704 | 173400 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 120 | 20230704 | 173300 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 121 | 20230704 | 173200 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 122 | 20230704 | 173100 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 3774 |
| 123 | 20230704 | 173000 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 124 | 20230704 | 172900 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 125 | 20230704 | 172800 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 126 | 20230704 | 172700 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 127 | 20230704 | 172600 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 128 | 20230704 | 172500 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 129 | 20230704 | 172400 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 130 | 20230704 | 172300 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 131 | 20230704 | 172200 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 132 | 20230704 | 172100 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 133 | 20230704 | 172000 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 134 | 20230704 | 171900 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 135 | 20230704 | 171800 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 136 | 20230704 | 171700 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 137 | 20230704 | 171600 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 138 | 20230704 | 171500 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 139 | 20230704 | 171400 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 140 | 20230704 | 171300 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 141 | 20230704 | 171200 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 142 | 20230704 | 171100 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 143 | 20230704 | 171000 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 144 | 20230704 | 170900 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 145 | 20230704 | 170800 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 146 | 20230704 | 170700 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 147 | 20230704 | 170600 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 148 | 20230704 | 170500 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 149 | 20230704 | 170400 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 150 | 20230704 | 170300 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 151 | 20230704 | 170200 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 152 | 20230704 | 170100 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 3774 |
| 153 | 20230704 | 170000 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 154 | 20230704 | 165900 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 155 | 20230704 | 165800 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 156 | 20230704 | 165700 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 157 | 20230704 | 165600 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 158 | 20230704 | 165500 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 159 | 20230704 | 165400 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 160 | 20230704 | 165300 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 161 | 20230704 | 165200 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 162 | 20230704 | 165100 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 163 | 20230704 | 165000 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 164 | 20230704 | 164900 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 165 | 20230704 | 164800 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 166 | 20230704 | 164700 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 167 | 20230704 | 164600 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 168 | 20230704 | 164500 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 169 | 20230704 | 164400 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 170 | 20230704 | 164300 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 171 | 20230704 | 164200 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 172 | 20230704 | 164100 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 173 | 20230704 | 164000 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 174 | 20230704 | 163900 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 175 | 20230704 | 163800 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 176 | 20230704 | 163700 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 177 | 20230704 | 163600 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 178 | 20230704 | 163500 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 179 | 20230704 | 163400 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 180 | 20230704 | 163300 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 181 | 20230704 | 163200 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 182 | 20230704 | 163100 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 3774 |
| 183 | 20230704 | 163000 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 184 | 20230704 | 162900 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 185 | 20230704 | 162800 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 186 | 20230704 | 162700 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 187 | 20230704 | 162600 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 188 | 20230704 | 162500 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 189 | 20230704 | 162400 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 190 | 20230704 | 162300 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 191 | 20230704 | 162200 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 192 | 20230704 | 162100 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 193 | 20230704 | 162000 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 194 | 20230704 | 161900 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 195 | 20230704 | 161800 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 196 | 20230704 | 161700 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 197 | 20230704 | 161600 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 198 | 20230704 | 161500 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 199 | 20230704 | 161400 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 200 | 20230704 | 161300 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 201 | 20230704 | 161200 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 202 | 20230704 | 161100 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 203 | 20230704 | 161000 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 204 | 20230704 | 160900 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 205 | 20230704 | 160800 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 206 | 20230704 | 160700 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 207 | 20230704 | 160600 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 208 | 20230704 | 160500 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 209 | 20230704 | 160400 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 210 | 20230704 | 160300 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 211 | 20230704 | 160200 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 212 | 20230704 | 160100 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 3774 |
| 213 | 20230704 | 160000 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 214 | 20230704 | 155900 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 215 | 20230704 | 155800 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 216 | 20230704 | 155700 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 217 | 20230704 | 155600 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 218 | 20230704 | 155500 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 219 | 20230704 | 155400 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 220 | 20230704 | 155300 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 221 | 20230704 | 155200 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 222 | 20230704 | 155100 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 223 | 20230704 | 155000 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 224 | 20230704 | 154900 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 225 | 20230704 | 154800 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 226 | 20230704 | 154700 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 227 | 20230704 | 154600 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 228 | 20230704 | 154500 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 229 | 20230704 | 154400 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 230 | 20230704 | 154300 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 231 | 20230704 | 154200 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 232 | 20230704 | 154100 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 233 | 20230704 | 154000 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 234 | 20230704 | 153900 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 235 | 20230704 | 153800 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 236 | 20230704 | 153700 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 237 | 20230704 | 153600 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 238 | 20230704 | 153500 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 239 | 20230704 | 153400 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 240 | 20230704 | 153300 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 241 | 20230704 | 153200 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 0 |
| 242 | 20230704 | 153100 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 3774 |
| 243 | 20230704 | 153000 | 2369199620 | 10600 | 10600 | 10600 | 10600 | 3774 |
| 244 | 20230704 | 152900 | 2329195220 | 10550 | 10550 | 10550 | 10550 | 0 |
| 245 | 20230704 | 152800 | 2329195220 | 10550 | 10550 | 10550 | 10550 | 0 |
| 246 | 20230704 | 152700 | 2329195220 | 10550 | 10550 | 10550 | 10550 | 0 |
| 247 | 20230704 | 152600 | 2329195220 | 10550 | 10550 | 10550 | 10550 | 0 |
| 248 | 20230704 | 152500 | 2329195220 | 10550 | 10550 | 10550 | 10550 | 0 |
| 249 | 20230704 | 152400 | 2329195220 | 10550 | 10550 | 10550 | 10550 | 0 |
| 250 | 20230704 | 152300 | 2329195220 | 10550 | 10550 | 10550 | 10550 | 0 |
| 251 | 20230704 | 152200 | 2329195220 | 10550 | 10550 | 10550 | 10550 | 0 |
| 252 | 20230704 | 152100 | 2329195220 | 10550 | 10550 | 10550 | 10550 | 0 |
| 253 | 20230704 | 152000 | 2329195220 | 10550 | 10550 | 10550 | 10550 | 0 |
| 254 | 20230704 | 151900 | 2329195220 | 10550 | 10590 | 10600 | 10550 | 185 |
| 255 | 20230704 | 151800 | 2327240000 | 10590 | 10590 | 10590 | 10590 | 47 |
| 256 | 20230704 | 151700 | 2326742270 | 10590 | 10560 | 10590 | 10560 | 197 |
| 257 | 20230704 | 151600 | 2324658050 | 10570 | 10580 | 10580 | 10570 | 121 |
| 258 | 20230704 | 151500 | 2323378370 | 10580 | 10580 | 10580 | 10580 | 0 |
| 259 | 20230704 | 151400 | 2323378370 | 10580 | 10580 | 10580 | 10580 | 0 |
| 260 | 20230704 | 151300 | 2323378370 | 10580 | 10590 | 10590 | 10580 | 561 |
| 261 | 20230704 | 151200 | 2317438920 | 10600 | 10600 | 10600 | 10600 | 3 |
| 262 | 20230704 | 151100 | 2317407120 | 10620 | 10600 | 10620 | 10600 | 288 |
| 263 | 20230704 | 151000 | 2314350540 | 10600 | 10600 | 10600 | 10600 | 189 |
| 264 | 20230704 | 150900 | 2312347140 | 10590 | 10590 | 10590 | 10580 | 293 |
| 265 | 20230704 | 150800 | 2309244930 | 10590 | 10590 | 10590 | 10590 | 0 |
| 266 | 20230704 | 150700 | 2309244930 | 10590 | 10590 | 10590 | 10590 | 151 |
| 267 | 20230704 | 150600 | 2307645840 | 10570 | 10570 | 10570 | 10570 | 0 |
| 268 | 20230704 | 150500 | 2307645840 | 10570 | 10570 | 10580 | 10570 | 166 |
| 269 | 20230704 | 150400 | 2305890880 | 10570 | 10570 | 10570 | 10570 | 44 |
| 270 | 20230704 | 150300 | 2305425800 | 10570 | 10570 | 10570 | 10570 | 0 |
| 271 | 20230704 | 150200 | 2305425800 | 10570 | 10570 | 10570 | 10570 | 114 |
| 272 | 20230704 | 150100 | 2304220820 | 10570 | 10590 | 10590 | 10570 | 64 |
| 273 | 20230704 | 150000 | 2303544280 | 10590 | 10570 | 10590 | 10570 | 127 |
| 274 | 20230704 | 145900 | 2302199370 | 10560 | 10560 | 10560 | 10560 | 122 |
| 275 | 20230704 | 145800 | 2300911050 | 10560 | 10550 | 10560 | 10550 | 132 |
| 276 | 20230704 | 145700 | 2299517390 | 10550 | 10560 | 10560 | 10550 | 342 |
| 277 | 20230704 | 145600 | 2295906270 | 10550 | 10550 | 10550 | 10550 | 116 |
| 278 | 20230704 | 145500 | 2294682470 | 10550 | 10550 | 10550 | 10530 | 29 |
| 279 | 20230704 | 145400 | 2294376900 | 10530 | 10530 | 10530 | 10530 | 66 |
| 280 | 20230704 | 145300 | 2293681920 | 10530 | 10530 | 10530 | 10530 | 0 |
| 281 | 20230704 | 145200 | 2293681920 | 10530 | 10530 | 10530 | 10530 | 0 |
| 282 | 20230704 | 145100 | 2293681920 | 10530 | 10520 | 10530 | 10520 | 222 |
| 283 | 20230704 | 145000 | 2291344860 | 10490 | 10490 | 10500 | 10490 | 69 |
| 284 | 20230704 | 144900 | 2290621020 | 10490 | 10500 | 10500 | 10480 | 2310 |
| 285 | 20230704 | 144800 | 2266404540 | 10500 | 10510 | 10530 | 10500 | 2506 |
| 286 | 20230704 | 144700 | 2240074140 | 10520 | 10550 | 10550 | 10520 | 1444 |
| 287 | 20230704 | 144600 | 2224872310 | 10550 | 10550 | 10550 | 10550 | 66 |
| 288 | 20230704 | 144500 | 2224176010 | 10540 | 10540 | 10540 | 10540 | 0 |
| 289 | 20230704 | 144400 | 2224176010 | 10540 | 10540 | 10540 | 10540 | 0 |
| 290 | 20230704 | 144300 | 2224176010 | 10540 | 10540 | 10540 | 10540 | 44 |
| 291 | 20230704 | 144200 | 2223712250 | 10530 | 10520 | 10540 | 10520 | 320 |
| 292 | 20230704 | 144100 | 2220343890 | 10520 | 10520 | 10520 | 10520 | 100 |
| 293 | 20230704 | 144000 | 2219291890 | 10510 | 10510 | 10510 | 10510 | 239 |
| 294 | 20230704 | 143900 | 2216780000 | 10510 | 10520 | 10520 | 10500 | 801 |
| 295 | 20230704 | 143800 | 2208362340 | 10520 | 10540 | 10540 | 10510 | 1882 |
| 296 | 20230704 | 143700 | 2188564840 | 10540 | 10550 | 10550 | 10540 | 177 |
| 297 | 20230704 | 143600 | 2186698950 | 10550 | 10540 | 10550 | 10540 | 248 |
| 298 | 20230704 | 143500 | 2184085000 | 10540 | 10540 | 10550 | 10530 | 855 |
| 299 | 20230704 | 143400 | 2175078000 | 10550 | 10550 | 10550 | 10550 | 50 |
| 300 | 20230704 | 143300 | 2174550500 | 10550 | 10550 | 10550 | 10550 | 0 |
| 301 | 20230704 | 143200 | 2174550500 | 10550 | 10560 | 10570 | 10550 | 126 |
| 302 | 20230704 | 143100 | 2173219600 | 10560 | 10570 | 10570 | 10560 | 102 |
| 303 | 20230704 | 143000 | 2172142410 | 10570 | 10540 | 10570 | 10540 | 165 |
| 304 | 20230704 | 142900 | 2170402000 | 10530 | 10510 | 10530 | 10510 | 431 |
| 305 | 20230704 | 142800 | 2165871570 | 10500 | 10500 | 10500 | 10500 | 744 |
| 306 | 20230704 | 142700 | 2158059570 | 10500 | 10540 | 10540 | 10500 | 9054 |
| 307 | 20230704 | 142600 | 2062883550 | 10540 | 10550 | 10550 | 10540 | 1670 |
| 308 | 20230704 | 142500 | 2045274020 | 10560 | 10580 | 10580 | 10560 | 1967 |
| 309 | 20230704 | 142400 | 2024482360 | 10580 | 10590 | 10590 | 10580 | 477 |
| 310 | 20230704 | 142300 | 2019432220 | 10590 | 10600 | 10600 | 10590 | 157 |
| 311 | 20230704 | 142200 | 2017768780 | 10600 | 10600 | 10600 | 10590 | 30 |
| 312 | 20230704 | 142100 | 2017450790 | 10600 | 10590 | 10600 | 10590 | 402 |
| 313 | 20230704 | 142000 | 2013191350 | 10600 | 10620 | 10620 | 10590 | 2360 |
| 314 | 20230704 | 141900 | 1988167450 | 10620 | 10640 | 10650 | 10610 | 2031 |
| 315 | 20230704 | 141800 | 1966592980 | 10640 | 10640 | 10640 | 10640 | 258 |
| 316 | 20230704 | 141700 | 1963847860 | 10640 | 10640 | 10640 | 10640 | 100 |
| 317 | 20230704 | 141600 | 1962783860 | 10650 | 10640 | 10660 | 10640 | 1043 |
| 318 | 20230704 | 141500 | 1951686180 | 10640 | 10680 | 10680 | 10640 | 3011 |
| 319 | 20230704 | 141400 | 1919617320 | 10670 | 10680 | 10680 | 10670 | 112 |
| 320 | 20230704 | 141300 | 1918422060 | 10680 | 10650 | 10680 | 10650 | 461 |
| 321 | 20230704 | 141200 | 1913507960 | 10650 | 10670 | 10670 | 10650 | 3207 |
| 322 | 20230704 | 141100 | 1879338170 | 10670 | 10680 | 10680 | 10670 | 720 |
| 323 | 20230704 | 141000 | 1871654570 | 10680 | 10680 | 10680 | 10680 | 0 |
| 324 | 20230704 | 140900 | 1871654570 | 10680 | 10680 | 10680 | 10680 | 1385 |
| 325 | 20230704 | 140800 | 1856862770 | 10690 | 10690 | 10690 | 10690 | 266 |
| 326 | 20230704 | 140700 | 1854019230 | 10690 | 10690 | 10690 | 10690 | 500 |
| 327 | 20230704 | 140600 | 1848674230 | 10700 | 10710 | 10710 | 10700 | 1181 |
| 328 | 20230704 | 140500 | 1836031680 | 10710 | 10700 | 10710 | 10700 | 838 |
| 329 | 20230704 | 140400 | 1827065070 | 10700 | 10710 | 10710 | 10700 | 299 |
| 330 | 20230704 | 140300 | 1823863440 | 10710 | 10710 | 10710 | 10710 | 0 |
| 331 | 20230704 | 140200 | 1823863440 | 10710 | 10710 | 10710 | 10710 | 18 |
| 332 | 20230704 | 140100 | 1823670660 | 10710 | 10710 | 10710 | 10710 | 0 |
| 333 | 20230704 | 140000 | 1823670660 | 10710 | 10720 | 10720 | 10710 | 81 |
| 334 | 20230704 | 135900 | 1822803100 | 10720 | 10720 | 10720 | 10720 | 0 |
| 335 | 20230704 | 135800 | 1822803100 | 10720 | 10720 | 10720 | 10720 | 61 |
| 336 | 20230704 | 135700 | 1822149180 | 10720 | 10720 | 10720 | 10720 | 55 |
| 337 | 20230704 | 135600 | 1821559580 | 10720 | 10720 | 10720 | 10720 | 0 |
| 338 | 20230704 | 135500 | 1821559580 | 10720 | 10720 | 10720 | 10720 | 0 |
| 339 | 20230704 | 135400 | 1821559580 | 10720 | 10720 | 10720 | 10720 | 1 |
| 340 | 20230704 | 135300 | 1821548860 | 10720 | 10720 | 10720 | 10720 | 68 |
| 341 | 20230704 | 135200 | 1820819900 | 10730 | 10730 | 10730 | 10730 | 400 |
| 342 | 20230704 | 135100 | 1816527900 | 10730 | 10730 | 10730 | 10730 | 50 |
| 343 | 20230704 | 135000 | 1815991400 | 10730 | 10730 | 10730 | 10730 | 0 |
| 344 | 20230704 | 134900 | 1815991400 | 10730 | 10730 | 10730 | 10730 | 63 |
| 345 | 20230704 | 134800 | 1815315410 | 10730 | 10730 | 10730 | 10730 | 0 |
| 346 | 20230704 | 134700 | 1815315410 | 10730 | 10730 | 10730 | 10730 | 0 |
| 347 | 20230704 | 134600 | 1815315410 | 10730 | 10730 | 10730 | 10730 | 0 |
| 348 | 20230704 | 134500 | 1815315410 | 10730 | 10720 | 10730 | 10720 | 67 |
| 349 | 20230704 | 134400 | 1814597160 | 10740 | 10740 | 10740 | 10740 | 0 |
| 350 | 20230704 | 134300 | 1814597160 | 10740 | 10730 | 10740 | 10720 | 58 |
| 351 | 20230704 | 134200 | 1813974830 | 10730 | 10740 | 10740 | 10730 | 620 |
| 352 | 20230704 | 134100 | 1807321230 | 10740 | 10740 | 10740 | 10740 | 66 |
| 353 | 20230704 | 134000 | 1806612390 | 10740 | 10740 | 10740 | 10740 | 201 |
| 354 | 20230704 | 133900 | 1804453650 | 10740 | 10740 | 10740 | 10740 | 0 |
| 355 | 20230704 | 133800 | 1804453650 | 10740 | 10760 | 10760 | 10740 | 337 |
| 356 | 20230704 | 133700 | 1800831550 | 10760 | 10760 | 10760 | 10760 | 6 |
| 357 | 20230704 | 133600 | 1800766990 | 10760 | 10760 | 10760 | 10760 | 16 |
| 358 | 20230704 | 133500 | 1800594830 | 10760 | 10760 | 10760 | 10760 | 520 |
| 359 | 20230704 | 133400 | 1794999630 | 10760 | 10760 | 10760 | 10760 | 66 |
| 360 | 20230704 | 133300 | 1794289470 | 10780 | 10750 | 10780 | 10750 | 4001 |
| 361 | 20230704 | 133200 | 1751252510 | 10740 | 10740 | 10740 | 10740 | 1 |
| 362 | 20230704 | 133100 | 1751241770 | 10750 | 10750 | 10750 | 10750 | 164 |
| 363 | 20230704 | 133000 | 1749478770 | 10750 | 10730 | 10750 | 10730 | 2142 |
| 364 | 20230704 | 132900 | 1726479890 | 10730 | 10730 | 10730 | 10730 | 0 |
| 365 | 20230704 | 132800 | 1726479890 | 10730 | 10730 | 10730 | 10730 | 103 |
| 366 | 20230704 | 132700 | 1725374700 | 10730 | 10720 | 10730 | 10720 | 904 |
| 367 | 20230704 | 132600 | 1715683080 | 10700 | 10710 | 10710 | 10700 | 232 |
| 368 | 20230704 | 132500 | 1713199020 | 10710 | 10710 | 10710 | 10710 | 1 |
| 369 | 20230704 | 132400 | 1713188310 | 10700 | 10700 | 10700 | 10700 | 1 |
| 370 | 20230704 | 132300 | 1713177610 | 10700 | 10710 | 10710 | 10700 | 47 |
| 371 | 20230704 | 132200 | 1712674260 | 10710 | 10710 | 10710 | 10700 | 121 |
| 372 | 20230704 | 132100 | 1711379060 | 10710 | 10710 | 10710 | 10710 | 708 |
| 373 | 20230704 | 132000 | 1703796380 | 10710 | 10710 | 10710 | 10710 | 56 |
| 374 | 20230704 | 131900 | 1703196620 | 10710 | 10710 | 10710 | 10710 | 0 |
| 375 | 20230704 | 131800 | 1703196620 | 10710 | 10710 | 10710 | 10710 | 66 |
| 376 | 20230704 | 131700 | 1702489760 | 10720 | 10720 | 10720 | 10720 | 71 |
| 377 | 20230704 | 131600 | 1701728640 | 10720 | 10720 | 10720 | 10720 | 5 |
| 378 | 20230704 | 131500 | 1701675040 | 10720 | 10720 | 10720 | 10720 | 476 |
| 379 | 20230704 | 131400 | 1696572320 | 10720 | 10720 | 10720 | 10720 | 3 |
| 380 | 20230704 | 131300 | 1696540160 | 10720 | 10720 | 10720 | 10720 | 7 |
| 381 | 20230704 | 131200 | 1696465120 | 10720 | 10720 | 10720 | 10720 | 310 |
| 382 | 20230704 | 131100 | 1693141920 | 10720 | 10710 | 10720 | 10700 | 74 |
| 383 | 20230704 | 131000 | 1692350030 | 10710 | 10700 | 10710 | 10700 | 767 |
| 384 | 20230704 | 130900 | 1684143080 | 10700 | 10700 | 10700 | 10700 | 54 |
| 385 | 20230704 | 130800 | 1683565280 | 10700 | 10690 | 10700 | 10690 | 1712 |
| 386 | 20230704 | 130700 | 1665263830 | 10680 | 10680 | 10680 | 10660 | 1136 |
| 387 | 20230704 | 130600 | 1653137670 | 10670 | 10660 | 10670 | 10660 | 169 |
| 388 | 20230704 | 130500 | 1651335330 | 10640 | 10640 | 10640 | 10640 | 0 |
| 389 | 20230704 | 130400 | 1651335330 | 10640 | 10640 | 10640 | 10640 | 0 |
| 390 | 20230704 | 130300 | 1651335330 | 10640 | 10650 | 10650 | 10640 | 80 |
| 391 | 20230704 | 130200 | 1650483990 | 10650 | 10650 | 10650 | 10650 | 351 |
| 392 | 20230704 | 130100 | 1646745840 | 10650 | 10650 | 10650 | 10650 | 0 |
| 393 | 20230704 | 130000 | 1646745840 | 10650 | 10650 | 10650 | 10650 | 0 |
| 394 | 20230704 | 125900 | 1646745840 | 10650 | 10650 | 10650 | 10650 | 141 |
| 395 | 20230704 | 125800 | 1645244190 | 10650 | 10650 | 10650 | 10650 | 0 |
| 396 | 20230704 | 125700 | 1645244190 | 10650 | 10650 | 10650 | 10650 | 0 |
| 397 | 20230704 | 125600 | 1645244190 | 10650 | 10650 | 10650 | 10650 | 66 |
| 398 | 20230704 | 125500 | 1644541290 | 10650 | 10670 | 10670 | 10650 | 652 |
| 399 | 20230704 | 125400 | 1637590910 | 10670 | 10670 | 10670 | 10670 | 41 |
| 400 | 20230704 | 125300 | 1637153440 | 10670 | 10670 | 10670 | 10670 | 300 |
| 401 | 20230704 | 125200 | 1633952440 | 10680 | 10680 | 10680 | 10680 | 555 |
| 402 | 20230704 | 125100 | 1628025040 | 10680 | 10680 | 10680 | 10680 | 0 |
| 403 | 20230704 | 125000 | 1628025040 | 10680 | 10690 | 10690 | 10680 | 57 |
| 404 | 20230704 | 124900 | 1627415910 | 10680 | 10680 | 10680 | 10680 | 0 |
| 405 | 20230704 | 124800 | 1627415910 | 10680 | 10680 | 10680 | 10680 | 266 |
| 406 | 20230704 | 124700 | 1624575030 | 10690 | 10690 | 10690 | 10690 | 0 |
| 407 | 20230704 | 124600 | 1624575030 | 10690 | 10690 | 10690 | 10690 | 94 |
| 408 | 20230704 | 124500 | 1623570170 | 10680 | 10680 | 10680 | 10680 | 0 |
| 409 | 20230704 | 124400 | 1623570170 | 10680 | 10680 | 10680 | 10680 | 239 |
| 410 | 20230704 | 124300 | 1621017650 | 10690 | 10690 | 10690 | 10690 | 105 |
| 411 | 20230704 | 124200 | 1619895200 | 10680 | 10680 | 10680 | 10680 | 0 |
| 412 | 20230704 | 124100 | 1619895200 | 10680 | 10680 | 10680 | 10680 | 0 |
| 413 | 20230704 | 124000 | 1619895200 | 10680 | 10680 | 10690 | 10680 | 132 |
| 414 | 20230704 | 123900 | 1618485370 | 10680 | 10680 | 10680 | 10680 | 34 |
| 415 | 20230704 | 123800 | 1618122250 | 10690 | 10690 | 10690 | 10690 | 50 |
| 416 | 20230704 | 123700 | 1617587750 | 10690 | 10680 | 10690 | 10680 | 122 |
| 417 | 20230704 | 123600 | 1616284230 | 10690 | 10690 | 10690 | 10690 | 100 |
| 418 | 20230704 | 123500 | 1615215230 | 10680 | 10690 | 10690 | 10680 | 455 |
| 419 | 20230704 | 123400 | 1610351330 | 10690 | 10690 | 10690 | 10690 | 413 |
| 420 | 20230704 | 123300 | 1605936360 | 10680 | 10680 | 10680 | 10680 | 68 |
| 421 | 20230704 | 123200 | 1605210120 | 10680 | 10660 | 10680 | 10660 | 12 |
| 422 | 20230704 | 123100 | 1605082000 | 10690 | 10670 | 10690 | 10670 | 1000 |
| 423 | 20230704 | 123000 | 1594399860 | 10650 | 10650 | 10650 | 10650 | 0 |
| 424 | 20230704 | 122900 | 1594399860 | 10650 | 10650 | 10650 | 10650 | 67 |
| 425 | 20230704 | 122800 | 1593686310 | 10650 | 10650 | 10650 | 10650 | 0 |
| 426 | 20230704 | 122700 | 1593686310 | 10650 | 10650 | 10650 | 10650 | 1 |
| 427 | 20230704 | 122600 | 1593675660 | 10650 | 10650 | 10650 | 10650 | 5 |
| 428 | 20230704 | 122500 | 1593622410 | 10650 | 10650 | 10650 | 10650 | 66 |
| 429 | 20230704 | 122400 | 1592919510 | 10650 | 10650 | 10650 | 10650 | 0 |
| 430 | 20230704 | 122300 | 1592919510 | 10650 | 10650 | 10650 | 10650 | 0 |
| 431 | 20230704 | 122200 | 1592919510 | 10650 | 10650 | 10650 | 10650 | 0 |
| 432 | 20230704 | 122100 | 1592919510 | 10650 | 10650 | 10650 | 10650 | 66 |
| 433 | 20230704 | 122000 | 1592216610 | 10670 | 10670 | 10670 | 10670 | 291 |
| 434 | 20230704 | 121900 | 1589111640 | 10670 | 10700 | 10700 | 10670 | 685 |
| 435 | 20230704 | 121800 | 1581788440 | 10700 | 10700 | 10700 | 10700 | 108 |
| 436 | 20230704 | 121700 | 1580632840 | 10710 | 10710 | 10710 | 10710 | 62 |
| 437 | 20230704 | 121600 | 1579968820 | 10710 | 10710 | 10710 | 10710 | 3 |
| 438 | 20230704 | 121500 | 1579936690 | 10710 | 10710 | 10710 | 10710 | 50 |
| 439 | 20230704 | 121400 | 1579401190 | 10710 | 10710 | 10710 | 10710 | 258 |
| 440 | 20230704 | 121300 | 1576638010 | 10710 | 10710 | 10710 | 10710 | 1 |
| 441 | 20230704 | 121200 | 1576627300 | 10710 | 10700 | 10720 | 10700 | 949 |
| 442 | 20230704 | 121100 | 1566458690 | 10700 | 10700 | 10700 | 10700 | 0 |
| 443 | 20230704 | 121000 | 1566458690 | 10700 | 10700 | 10700 | 10700 | 66 |
| 444 | 20230704 | 120900 | 1565752490 | 10700 | 10700 | 10700 | 10700 | 14 |
| 445 | 20230704 | 120800 | 1565602690 | 10710 | 10710 | 10710 | 10710 | 0 |
| 446 | 20230704 | 120700 | 1565602690 | 10710 | 10690 | 10710 | 10690 | 275 |
| 447 | 20230704 | 120600 | 1562657560 | 10690 | 10700 | 10700 | 10690 | 66 |
| 448 | 20230704 | 120500 | 1561951370 | 10720 | 10720 | 10720 | 10720 | 0 |
| 449 | 20230704 | 120400 | 1561951370 | 10720 | 10700 | 10720 | 10700 | 56 |
| 450 | 20230704 | 120300 | 1561351580 | 10710 | 10680 | 10710 | 10680 | 166 |
| 451 | 20230704 | 120200 | 1559574920 | 10680 | 10680 | 10680 | 10680 | 50 |
| 452 | 20230704 | 120100 | 1559040920 | 10690 | 10680 | 10690 | 10680 | 435 |
| 453 | 20230704 | 120000 | 1554390820 | 10690 | 10690 | 10690 | 10690 | 50 |
| 454 | 20230704 | 115900 | 1553856320 | 10690 | 10680 | 10690 | 10680 | 75 |
| 455 | 20230704 | 115800 | 1553055230 | 10680 | 10680 | 10680 | 10680 | 125 |
| 456 | 20230704 | 115700 | 1551720230 | 10670 | 10670 | 10670 | 10670 | 30 |
| 457 | 20230704 | 115600 | 1551400130 | 10670 | 10670 | 10670 | 10670 | 0 |
| 458 | 20230704 | 115500 | 1551400130 | 10670 | 10670 | 10670 | 10670 | 66 |
| 459 | 20230704 | 115400 | 1550695910 | 10670 | 10670 | 10670 | 10670 | 265 |
| 460 | 20230704 | 115300 | 1547868360 | 10670 | 10670 | 10670 | 10670 | 0 |
| 461 | 20230704 | 115200 | 1547868360 | 10670 | 10680 | 10680 | 10670 | 95 |
| 462 | 20230704 | 115100 | 1546854700 | 10670 | 10670 | 10670 | 10670 | 66 |
| 463 | 20230704 | 115000 | 1546150480 | 10680 | 10680 | 10680 | 10680 | 33 |
| 464 | 20230704 | 114900 | 1545798040 | 10670 | 10670 | 10670 | 10670 | 0 |
| 465 | 20230704 | 114800 | 1545798040 | 10670 | 10670 | 10670 | 10670 | 0 |
| 466 | 20230704 | 114700 | 1545798040 | 10670 | 10670 | 10670 | 10670 | 67 |
| 467 | 20230704 | 114600 | 1545083150 | 10670 | 10670 | 10670 | 10670 | 0 |
| 468 | 20230704 | 114500 | 1545083150 | 10670 | 10670 | 10670 | 10670 | 0 |
| 469 | 20230704 | 114400 | 1545083150 | 10670 | 10670 | 10670 | 10670 | 0 |
| 470 | 20230704 | 114300 | 1545083150 | 10670 | 10680 | 10680 | 10670 | 9 |
| 471 | 20230704 | 114200 | 1544987080 | 10690 | 10690 | 10690 | 10690 | 1 |
| 472 | 20230704 | 114100 | 1544976390 | 10670 | 10670 | 10670 | 10670 | 0 |
| 473 | 20230704 | 114000 | 1544976390 | 10670 | 10670 | 10670 | 10670 | 0 |
| 474 | 20230704 | 113900 | 1544976390 | 10670 | 10680 | 10680 | 10670 | 68 |
| 475 | 20230704 | 113800 | 1544250820 | 10670 | 10670 | 10670 | 10670 | 320 |
| 476 | 20230704 | 113700 | 1540836420 | 10670 | 10670 | 10670 | 10670 | 0 |
| 477 | 20230704 | 113600 | 1540836420 | 10670 | 10700 | 10700 | 10670 | 560 |
| 478 | 20230704 | 113500 | 1534854510 | 10710 | 10710 | 10710 | 10710 | 0 |
| 479 | 20230704 | 113400 | 1534854510 | 10710 | 10710 | 10710 | 10710 | 0 |
| 480 | 20230704 | 113300 | 1534854510 | 10710 | 10710 | 10710 | 10700 | 54 |
| 481 | 20230704 | 113200 | 1534276180 | 10700 | 10700 | 10700 | 10700 | 66 |
| 482 | 20230704 | 113100 | 1533569980 | 10710 | 10710 | 10710 | 10710 | 51 |
| 483 | 20230704 | 113000 | 1533023770 | 10700 | 10700 | 10700 | 10700 | 0 |
| 484 | 20230704 | 112900 | 1533023770 | 10700 | 10700 | 10700 | 10700 | 339 |
| 485 | 20230704 | 112800 | 1529396470 | 10700 | 10700 | 10700 | 10700 | 171 |
| 486 | 20230704 | 112700 | 1527566770 | 10700 | 10700 | 10700 | 10700 | 0 |
| 487 | 20230704 | 112600 | 1527566770 | 10700 | 10700 | 10700 | 10700 | 0 |
| 488 | 20230704 | 112500 | 1527566770 | 10700 | 10700 | 10700 | 10700 | 0 |
| 489 | 20230704 | 112400 | 1527566770 | 10700 | 10700 | 10710 | 10700 | 68 |
| 490 | 20230704 | 112300 | 1526839160 | 10700 | 10700 | 10700 | 10700 | 0 |
| 491 | 20230704 | 112200 | 1526839160 | 10700 | 10700 | 10700 | 10700 | 0 |
| 492 | 20230704 | 112100 | 1526839160 | 10700 | 10700 | 10700 | 10700 | 400 |
| 493 | 20230704 | 112000 | 1522559160 | 10700 | 10700 | 10700 | 10700 | 66 |
| 494 | 20230704 | 111900 | 1521852960 | 10700 | 10700 | 10700 | 10700 | 0 |
| 495 | 20230704 | 111800 | 1521852960 | 10700 | 10700 | 10700 | 10700 | 0 |
| 496 | 20230704 | 111700 | 1521852960 | 10700 | 10700 | 10700 | 10700 | 1965 |
| 497 | 20230704 | 111600 | 1500827460 | 10700 | 10700 | 10700 | 10700 | 1 |
| 498 | 20230704 | 111500 | 1500816760 | 10690 | 10700 | 10700 | 10690 | 100 |
| 499 | 20230704 | 111400 | 1499746780 | 10720 | 10720 | 10720 | 10720 | 50 |
| 500 | 20230704 | 111300 | 1499210780 | 10720 | 10720 | 10720 | 10720 | 19 |
| 501 | 20230704 | 111200 | 1499007100 | 10720 | 10720 | 10720 | 10720 | 0 |
| 502 | 20230704 | 111100 | 1499007100 | 10720 | 10720 | 10720 | 10720 | 600 |
| 503 | 20230704 | 111000 | 1492575100 | 10720 | 10720 | 10720 | 10720 | 59 |
| 504 | 20230704 | 110900 | 1491942620 | 10720 | 10720 | 10720 | 10720 | 3072 |
| 505 | 20230704 | 110800 | 1459010780 | 10720 | 10710 | 10720 | 10710 | 264 |
| 506 | 20230704 | 110700 | 1456181280 | 10710 | 10710 | 10710 | 10710 | 50 |
| 507 | 20230704 | 110600 | 1455645780 | 10710 | 10710 | 10710 | 10710 | 3 |
| 508 | 20230704 | 110500 | 1455613650 | 10710 | 10710 | 10710 | 10710 | 67 |
| 509 | 20230704 | 110400 | 1454896080 | 10730 | 10730 | 10730 | 10730 | 242 |
| 510 | 20230704 | 110300 | 1452299420 | 10740 | 10740 | 10740 | 10740 | 50 |
| 511 | 20230704 | 110200 | 1451762420 | 10740 | 10740 | 10740 | 10740 | 0 |
| 512 | 20230704 | 110100 | 1451762420 | 10740 | 10740 | 10740 | 10740 | 283 |
| 513 | 20230704 | 110000 | 1448723000 | 10760 | 10750 | 10760 | 10750 | 611 |
| 514 | 20230704 | 105900 | 1442154740 | 10750 | 10700 | 10760 | 10700 | 5086 |
| 515 | 20230704 | 105800 | 1387547920 | 10700 | 10690 | 10710 | 10690 | 523 |
| 516 | 20230704 | 105700 | 1381951140 | 10690 | 10690 | 10690 | 10690 | 7 |
| 517 | 20230704 | 105600 | 1381876310 | 10700 | 10680 | 10700 | 10680 | 6 |
| 518 | 20230704 | 105500 | 1381812190 | 10680 | 10680 | 10680 | 10680 | 0 |
| 519 | 20230704 | 105400 | 1381812190 | 10680 | 10680 | 10680 | 10680 | 76 |
| 520 | 20230704 | 105300 | 1381000510 | 10690 | 10690 | 10690 | 10690 | 78 |
| 521 | 20230704 | 105200 | 1380166690 | 10690 | 10690 | 10690 | 10690 | 1 |
| 522 | 20230704 | 105100 | 1380156000 | 10690 | 10690 | 10690 | 10690 | 0 |
| 523 | 20230704 | 105000 | 1380156000 | 10690 | 10700 | 10700 | 10690 | 163 |
| 524 | 20230704 | 104900 | 1378412560 | 10690 | 10690 | 10690 | 10690 | 3 |
| 525 | 20230704 | 104800 | 1378380490 | 10690 | 10690 | 10690 | 10690 | 152 |
| 526 | 20230704 | 104700 | 1376755610 | 10690 | 10690 | 10690 | 10690 | 6 |
| 527 | 20230704 | 104600 | 1376691470 | 10680 | 10690 | 10690 | 10680 | 130 |
| 528 | 20230704 | 104500 | 1375302430 | 10700 | 10700 | 10700 | 10700 | 209 |
| 529 | 20230704 | 104400 | 1373066130 | 10700 | 10630 | 10710 | 10630 | 1529 |
| 530 | 20230704 | 104300 | 1356725200 | 10620 | 10620 | 10620 | 10620 | 0 |
| 531 | 20230704 | 104200 | 1356725200 | 10620 | 10620 | 10620 | 10620 | 66 |
| 532 | 20230704 | 104100 | 1356024280 | 10620 | 10610 | 10620 | 10610 | 471 |
| 533 | 20230704 | 104000 | 1351024470 | 10600 | 10580 | 10600 | 10580 | 397 |
| 534 | 20230704 | 103900 | 1346816530 | 10580 | 10580 | 10580 | 10580 | 65 |
| 535 | 20230704 | 103800 | 1346128830 | 10590 | 10590 | 10590 | 10590 | 81 |
| 536 | 20230704 | 103700 | 1345271040 | 10600 | 10590 | 10600 | 10590 | 244 |
| 537 | 20230704 | 103600 | 1342685640 | 10590 | 10590 | 10600 | 10590 | 55 |
| 538 | 20230704 | 103500 | 1342103180 | 10580 | 10560 | 10600 | 10530 | 5354 |
| 539 | 20230704 | 103400 | 1285663110 | 10560 | 10560 | 10560 | 10560 | 64 |
| 540 | 20230704 | 103300 | 1284987270 | 10560 | 10570 | 10570 | 10550 | 389 |
| 541 | 20230704 | 103200 | 1280877950 | 10560 | 10600 | 10600 | 10560 | 1368 |
| 542 | 20230704 | 103100 | 1266410160 | 10600 | 10610 | 10610 | 10600 | 79 |
| 543 | 20230704 | 103000 | 1265572630 | 10610 | 10610 | 10610 | 10610 | 0 |
| 544 | 20230704 | 102900 | 1265572630 | 10610 | 10610 | 10610 | 10610 | 90 |
| 545 | 20230704 | 102800 | 1264617730 | 10610 | 10600 | 10610 | 10600 | 199 |
| 546 | 20230704 | 102700 | 1262506400 | 10600 | 10600 | 10600 | 10600 | 67 |
| 547 | 20230704 | 102600 | 1261796200 | 10600 | 10600 | 10600 | 10600 | 131 |
| 548 | 20230704 | 102500 | 1260407600 | 10590 | 10590 | 10590 | 10590 | 100 |
| 549 | 20230704 | 102400 | 1259348600 | 10590 | 10590 | 10590 | 10590 | 0 |
| 550 | 20230704 | 102300 | 1259348600 | 10590 | 10590 | 10590 | 10590 | 67 |
| 551 | 20230704 | 102200 | 1258639070 | 10590 | 10590 | 10590 | 10590 | 50 |
| 552 | 20230704 | 102100 | 1258109570 | 10590 | 10590 | 10590 | 10590 | 0 |
| 553 | 20230704 | 102000 | 1258109570 | 10590 | 10590 | 10590 | 10590 | 163 |
| 554 | 20230704 | 101900 | 1256383400 | 10600 | 10600 | 10600 | 10600 | 0 |
| 555 | 20230704 | 101800 | 1256383400 | 10600 | 10600 | 10600 | 10600 | 50 |
| 556 | 20230704 | 101700 | 1255853400 | 10600 | 10600 | 10600 | 10600 | 17 |
| 557 | 20230704 | 101600 | 1255673200 | 10600 | 10610 | 10610 | 10600 | 196 |
| 558 | 20230704 | 101500 | 1253595590 | 10610 | 10610 | 10610 | 10610 | 0 |
| 559 | 20230704 | 101400 | 1253595590 | 10610 | 10610 | 10610 | 10610 | 1 |
| 560 | 20230704 | 101300 | 1253584980 | 10610 | 10610 | 10610 | 10610 | 50 |
| 561 | 20230704 | 101200 | 1253054480 | 10610 | 10610 | 10610 | 10610 | 4 |
| 562 | 20230704 | 101100 | 1253012040 | 10610 | 10610 | 10610 | 10610 | 100 |
| 563 | 20230704 | 101000 | 1251951040 | 10620 | 10630 | 10630 | 10620 | 143 |
| 564 | 20230704 | 100900 | 1250431880 | 10630 | 10620 | 10630 | 10620 | 532 |
| 565 | 20230704 | 100800 | 1244781260 | 10620 | 10630 | 10630 | 10620 | 212 |
| 566 | 20230704 | 100700 | 1242529250 | 10600 | 10600 | 10600 | 10600 | 125 |
| 567 | 20230704 | 100600 | 1241204250 | 10570 | 10570 | 10580 | 10570 | 821 |
| 568 | 20230704 | 100500 | 1232525870 | 10570 | 10570 | 10570 | 10570 | 10 |
| 569 | 20230704 | 100400 | 1232420170 | 10570 | 10570 | 10570 | 10570 | 127 |
| 570 | 20230704 | 100300 | 1231077780 | 10570 | 10570 | 10570 | 10570 | 0 |
| 571 | 20230704 | 100200 | 1231077780 | 10570 | 10570 | 10570 | 10540 | 7335 |
| 572 | 20230704 | 100100 | 1153739350 | 10570 | 10610 | 10610 | 10570 | 278 |
| 573 | 20230704 | 100000 | 1150797390 | 10580 | 10580 | 10620 | 10570 | 2655 |
| 574 | 20230704 | 095900 | 1122701990 | 10580 | 10600 | 10600 | 10580 | 3 |
| 575 | 20230704 | 095800 | 1122670230 | 10590 | 10590 | 10590 | 10590 | 1570 |
| 576 | 20230704 | 095700 | 1106043930 | 10590 | 10590 | 10590 | 10590 | 66 |
| 577 | 20230704 | 095600 | 1105344990 | 10600 | 10600 | 10600 | 10600 | 0 |
| 578 | 20230704 | 095500 | 1105344990 | 10600 | 10600 | 10600 | 10600 | 2133 |
| 579 | 20230704 | 095400 | 1082735190 | 10600 | 10600 | 10600 | 10600 | 4 |
| 580 | 20230704 | 095300 | 1082692790 | 10600 | 10600 | 10600 | 10600 | 66 |
| 581 | 20230704 | 095200 | 1081993190 | 10620 | 10600 | 10620 | 10600 | 286 |
| 582 | 20230704 | 095100 | 1078961570 | 10600 | 10600 | 10600 | 10600 | 345 |
| 583 | 20230704 | 095000 | 1075304570 | 10600 | 10610 | 10610 | 10600 | 584 |
| 584 | 20230704 | 094900 | 1069110450 | 10610 | 10610 | 10620 | 10610 | 2420 |
| 585 | 20230704 | 094800 | 1043432690 | 10610 | 10650 | 10650 | 10610 | 8090 |
| 586 | 20230704 | 094700 | 957479940 | 10650 | 10650 | 10660 | 10650 | 362 |
| 587 | 20230704 | 094600 | 953624630 | 10650 | 10640 | 10650 | 10640 | 285 |
| 588 | 20230704 | 094500 | 950589940 | 10640 | 10620 | 10650 | 10620 | 1389 |
| 589 | 20230704 | 094400 | 935824340 | 10620 | 10650 | 10650 | 10620 | 3353 |
| 590 | 20230704 | 094300 | 900188460 | 10650 | 10670 | 10670 | 10650 | 1105 |
| 591 | 20230704 | 094200 | 888414740 | 10660 | 10680 | 10690 | 10660 | 963 |
| 592 | 20230704 | 094100 | 878134600 | 10680 | 10690 | 10740 | 10680 | 1905 |
| 593 | 20230704 | 094000 | 857764590 | 10690 | 10690 | 10690 | 10690 | 0 |
| 594 | 20230704 | 093900 | 857764590 | 10690 | 10690 | 10690 | 10690 | 90 |
| 595 | 20230704 | 093800 | 856802490 | 10690 | 10680 | 10690 | 10680 | 88 |
| 596 | 20230704 | 093700 | 855862630 | 10690 | 10700 | 10700 | 10690 | 4690 |
| 597 | 20230704 | 093600 | 805722350 | 10700 | 10720 | 10720 | 10700 | 3 |
| 598 | 20230704 | 093500 | 805690230 | 10700 | 10710 | 10710 | 10700 | 147 |
| 599 | 20230704 | 093400 | 804116130 | 10710 | 10690 | 10710 | 10690 | 2015 |
| 600 | 20230704 | 093300 | 782563770 | 10700 | 10680 | 10700 | 10670 | 2332 |
| 601 | 20230704 | 093200 | 757651090 | 10700 | 10700 | 10700 | 10700 | 52 |
| 602 | 20230704 | 093100 | 757094690 | 10680 | 10700 | 10700 | 10670 | 1974 |
| 603 | 20230704 | 093000 | 736002340 | 10710 | 10720 | 10720 | 10710 | 59 |
| 604 | 20230704 | 092900 | 735370440 | 10730 | 10740 | 10740 | 10730 | 1902 |
| 605 | 20230704 | 092800 | 714957380 | 10740 | 10750 | 10750 | 10730 | 1422 |
| 606 | 20230704 | 092700 | 699685670 | 10740 | 10760 | 10760 | 10740 | 1099 |
| 607 | 20230704 | 092600 | 687870730 | 10770 | 10760 | 10770 | 10750 | 277 |
| 608 | 20230704 | 092500 | 684890930 | 10750 | 10770 | 10770 | 10750 | 90 |
| 609 | 20230704 | 092400 | 683922020 | 10770 | 10770 | 10800 | 10770 | 5126 |
| 610 | 20230704 | 092300 | 628597210 | 10780 | 10770 | 10780 | 10750 | 10606 |
| 611 | 20230704 | 092200 | 514576970 | 10750 | 10740 | 10760 | 10730 | 2983 |
| 612 | 20230704 | 092100 | 482509730 | 10740 | 10730 | 10750 | 10720 | 788 |
| 613 | 20230704 | 092000 | 474052540 | 10750 | 10700 | 10760 | 10690 | 10004 |
| 614 | 20230704 | 091900 | 366705270 | 10690 | 10670 | 10700 | 10670 | 7951 |
| 615 | 20230704 | 091800 | 281671920 | 10660 | 10650 | 10660 | 10650 | 928 |
| 616 | 20230704 | 091700 | 271787690 | 10650 | 10640 | 10650 | 10630 | 1323 |
| 617 | 20230704 | 091600 | 257716850 | 10630 | 10620 | 10630 | 10620 | 658 |
| 618 | 20230704 | 091500 | 250726750 | 10610 | 10600 | 10610 | 10570 | 7875 |
| 619 | 20230704 | 091400 | 167264640 | 10600 | 10580 | 10600 | 10580 | 743 |
| 620 | 20230704 | 091300 | 159392610 | 10580 | 10570 | 10580 | 10570 | 710 |
| 621 | 20230704 | 091200 | 151887900 | 10570 | 10570 | 10570 | 10550 | 451 |
| 622 | 20230704 | 091100 | 147128570 | 10560 | 10500 | 10560 | 10500 | 1193 |
| 623 | 20230704 | 091000 | 134594800 | 10480 | 10480 | 10480 | 10480 | 0 |
| 624 | 20230704 | 090900 | 134594800 | 10480 | 10480 | 10480 | 10480 | 0 |
| 625 | 20230704 | 090800 | 134594800 | 10480 | 10480 | 10480 | 10480 | 0 |
| 626 | 20230704 | 090700 | 134594800 | 10480 | 10450 | 10480 | 10440 | 496 |
| 627 | 20230704 | 090600 | 129405450 | 10450 | 10490 | 10490 | 10450 | 5307 |
| 628 | 20230704 | 090500 | 73913480 | 10460 | 10460 | 10500 | 10460 | 1371 |
| 629 | 20230704 | 090400 | 59520890 | 10460 | 10460 | 10460 | 10460 | 0 |
| 630 | 20230704 | 090300 | 59520890 | 10460 | 10400 | 10460 | 10400 | 102 |
| 631 | 20230704 | 090200 | 58459070 | 10400 | 10400 | 10400 | 10400 | 150 |
| 632 | 20230704 | 090100 | 56899070 | 10390 | 10480 | 10480 | 10390 | 144 |
| 633 | 20230704 | 090000 | 55396450 | 10480 | 10480 | 10480 | 10400 | 3539 |