34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 193200 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 6094 |
| 3 | 20230704 | 193100 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 4 | 20230704 | 193000 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 5 | 20230704 | 192900 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 6 | 20230704 | 192800 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 7 | 20230704 | 192700 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 8 | 20230704 | 192600 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 9 | 20230704 | 192500 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 10 | 20230704 | 192400 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 11 | 20230704 | 192300 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 12 | 20230704 | 192200 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 13 | 20230704 | 192100 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 14 | 20230704 | 192000 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 15 | 20230704 | 191900 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 16 | 20230704 | 191800 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 17 | 20230704 | 191700 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 18 | 20230704 | 191600 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 19 | 20230704 | 191500 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 20 | 20230704 | 191400 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 21 | 20230704 | 191300 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 22 | 20230704 | 191200 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 23 | 20230704 | 191100 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 24 | 20230704 | 191000 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 25 | 20230704 | 190900 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 26 | 20230704 | 190800 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 27 | 20230704 | 190700 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 28 | 20230704 | 190600 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 29 | 20230704 | 190500 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 30 | 20230704 | 190400 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 31 | 20230704 | 190300 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 32 | 20230704 | 190200 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 6094 |
| 33 | 20230704 | 190100 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 34 | 20230704 | 190000 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 35 | 20230704 | 185900 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 36 | 20230704 | 185800 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 37 | 20230704 | 185700 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 38 | 20230704 | 185600 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 39 | 20230704 | 185500 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 40 | 20230704 | 185400 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 41 | 20230704 | 185300 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 42 | 20230704 | 185200 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 43 | 20230704 | 185100 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 44 | 20230704 | 185000 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 45 | 20230704 | 184900 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 46 | 20230704 | 184800 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 47 | 20230704 | 184700 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 48 | 20230704 | 184600 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 49 | 20230704 | 184500 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 50 | 20230704 | 184400 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 51 | 20230704 | 184300 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 52 | 20230704 | 184200 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 53 | 20230704 | 184100 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 54 | 20230704 | 184000 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 55 | 20230704 | 183900 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 56 | 20230704 | 183800 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 57 | 20230704 | 183700 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 58 | 20230704 | 183600 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 59 | 20230704 | 183500 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 60 | 20230704 | 183400 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 61 | 20230704 | 183300 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 62 | 20230704 | 183200 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 6094 |
| 63 | 20230704 | 183100 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 64 | 20230704 | 183000 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 65 | 20230704 | 182900 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 66 | 20230704 | 182800 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 67 | 20230704 | 182700 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 68 | 20230704 | 182600 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 69 | 20230704 | 182500 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 70 | 20230704 | 182400 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 71 | 20230704 | 182300 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 72 | 20230704 | 182200 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 73 | 20230704 | 182100 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 74 | 20230704 | 182000 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 75 | 20230704 | 181900 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 76 | 20230704 | 181800 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 77 | 20230704 | 181700 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 78 | 20230704 | 181600 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 79 | 20230704 | 181500 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 80 | 20230704 | 181400 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 81 | 20230704 | 181300 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 82 | 20230704 | 181200 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 83 | 20230704 | 181100 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 84 | 20230704 | 181000 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 85 | 20230704 | 180900 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 86 | 20230704 | 180800 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 87 | 20230704 | 180700 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 88 | 20230704 | 180600 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 89 | 20230704 | 180500 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 90 | 20230704 | 180400 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 91 | 20230704 | 180300 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 92 | 20230704 | 180200 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 6094 |
| 93 | 20230704 | 180100 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 94 | 20230704 | 180000 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 95 | 20230704 | 175900 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 96 | 20230704 | 175800 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 97 | 20230704 | 175700 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 98 | 20230704 | 175600 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 99 | 20230704 | 175500 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 100 | 20230704 | 175400 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 101 | 20230704 | 175300 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 102 | 20230704 | 175200 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 103 | 20230704 | 175100 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 104 | 20230704 | 175000 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 105 | 20230704 | 174900 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 106 | 20230704 | 174800 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 107 | 20230704 | 174700 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 108 | 20230704 | 174600 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 109 | 20230704 | 174500 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 110 | 20230704 | 174400 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 111 | 20230704 | 174300 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 112 | 20230704 | 174200 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 113 | 20230704 | 174100 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 114 | 20230704 | 174000 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 115 | 20230704 | 173900 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 116 | 20230704 | 173800 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 117 | 20230704 | 173700 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 118 | 20230704 | 173600 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 119 | 20230704 | 173500 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 120 | 20230704 | 173400 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 121 | 20230704 | 173300 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 122 | 20230704 | 173200 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 6094 |
| 123 | 20230704 | 173100 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 124 | 20230704 | 173000 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 125 | 20230704 | 172900 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 126 | 20230704 | 172800 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 127 | 20230704 | 172700 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 128 | 20230704 | 172600 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 129 | 20230704 | 172500 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 130 | 20230704 | 172400 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 131 | 20230704 | 172300 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 132 | 20230704 | 172200 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 133 | 20230704 | 172100 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 134 | 20230704 | 172000 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 135 | 20230704 | 171900 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 136 | 20230704 | 171800 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 137 | 20230704 | 171700 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 138 | 20230704 | 171600 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 139 | 20230704 | 171500 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 140 | 20230704 | 171400 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 141 | 20230704 | 171300 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 142 | 20230704 | 171200 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 143 | 20230704 | 171100 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 144 | 20230704 | 171000 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 145 | 20230704 | 170900 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 146 | 20230704 | 170800 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 147 | 20230704 | 170700 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 148 | 20230704 | 170600 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 149 | 20230704 | 170500 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 150 | 20230704 | 170400 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 151 | 20230704 | 170300 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 152 | 20230704 | 170200 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 6094 |
| 153 | 20230704 | 170100 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 154 | 20230704 | 170000 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 155 | 20230704 | 165900 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 156 | 20230704 | 165800 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 157 | 20230704 | 165700 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 158 | 20230704 | 165600 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 159 | 20230704 | 165500 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 160 | 20230704 | 165400 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 161 | 20230704 | 165300 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 162 | 20230704 | 165200 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 163 | 20230704 | 165100 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 164 | 20230704 | 165000 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 165 | 20230704 | 164900 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 166 | 20230704 | 164800 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 167 | 20230704 | 164700 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 168 | 20230704 | 164600 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 169 | 20230704 | 164500 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 170 | 20230704 | 164400 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 171 | 20230704 | 164300 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 172 | 20230704 | 164200 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 173 | 20230704 | 164100 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 174 | 20230704 | 164000 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 175 | 20230704 | 163900 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 176 | 20230704 | 163800 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 177 | 20230704 | 163700 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 178 | 20230704 | 163600 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 179 | 20230704 | 163500 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 180 | 20230704 | 163400 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 181 | 20230704 | 163300 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 182 | 20230704 | 163200 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 6094 |
| 183 | 20230704 | 163100 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 184 | 20230704 | 163000 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 185 | 20230704 | 162900 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 186 | 20230704 | 162800 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 187 | 20230704 | 162700 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 188 | 20230704 | 162600 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 189 | 20230704 | 162500 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 190 | 20230704 | 162400 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 191 | 20230704 | 162300 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 192 | 20230704 | 162200 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 193 | 20230704 | 162100 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 194 | 20230704 | 162000 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 195 | 20230704 | 161900 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 196 | 20230704 | 161800 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 197 | 20230704 | 161700 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 198 | 20230704 | 161600 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 199 | 20230704 | 161500 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 200 | 20230704 | 161400 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 201 | 20230704 | 161300 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 202 | 20230704 | 161200 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 203 | 20230704 | 161100 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 204 | 20230704 | 161000 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 205 | 20230704 | 160900 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 206 | 20230704 | 160800 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 207 | 20230704 | 160700 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 208 | 20230704 | 160600 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 209 | 20230704 | 160500 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 210 | 20230704 | 160400 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 211 | 20230704 | 160300 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 212 | 20230704 | 160200 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 6094 |
| 213 | 20230704 | 160100 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 214 | 20230704 | 160000 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 215 | 20230704 | 155900 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 216 | 20230704 | 155800 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 217 | 20230704 | 155700 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 218 | 20230704 | 155600 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 219 | 20230704 | 155500 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 220 | 20230704 | 155400 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 221 | 20230704 | 155300 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 222 | 20230704 | 155200 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 223 | 20230704 | 155100 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 224 | 20230704 | 155000 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 225 | 20230704 | 154900 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 226 | 20230704 | 154800 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 227 | 20230704 | 154700 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 228 | 20230704 | 154600 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 229 | 20230704 | 154500 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 230 | 20230704 | 154400 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 231 | 20230704 | 154300 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 232 | 20230704 | 154200 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 233 | 20230704 | 154100 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 234 | 20230704 | 154000 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 235 | 20230704 | 153900 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 236 | 20230704 | 153800 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 237 | 20230704 | 153700 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 238 | 20230704 | 153600 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 239 | 20230704 | 153500 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 240 | 20230704 | 153400 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 241 | 20230704 | 153300 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 242 | 20230704 | 153200 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 6094 |
| 243 | 20230704 | 153100 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 244 | 20230704 | 153000 | 2857568600 | 21600 | 21600 | 21600 | 21600 | 6094 |
| 245 | 20230704 | 152900 | 2725938200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 246 | 20230704 | 152800 | 2725938200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 247 | 20230704 | 152700 | 2725938200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 248 | 20230704 | 152600 | 2725938200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 249 | 20230704 | 152500 | 2725938200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 250 | 20230704 | 152400 | 2725938200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 251 | 20230704 | 152300 | 2725938200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 252 | 20230704 | 152200 | 2725938200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 253 | 20230704 | 152100 | 2725938200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 254 | 20230704 | 152000 | 2725938200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 255 | 20230704 | 151900 | 2725938200 | 21700 | 21700 | 21700 | 21650 | 184 |
| 256 | 20230704 | 151800 | 2721949000 | 21700 | 21650 | 21700 | 21650 | 96 |
| 257 | 20230704 | 151700 | 2719867050 | 21650 | 21600 | 21650 | 21600 | 231 |
| 258 | 20230704 | 151600 | 2714868050 | 21600 | 21600 | 21750 | 21600 | 501 |
| 259 | 20230704 | 151500 | 2704014550 | 21600 | 21600 | 21750 | 21600 | 414 |
| 260 | 20230704 | 151400 | 2695056200 | 21600 | 21650 | 21650 | 21600 | 271 |
| 261 | 20230704 | 151300 | 2689197700 | 21600 | 21600 | 21700 | 21600 | 590 |
| 262 | 20230704 | 151200 | 2676436300 | 21600 | 21650 | 21700 | 21600 | 399 |
| 263 | 20230704 | 151100 | 2667796450 | 21650 | 21650 | 21700 | 21650 | 216 |
| 264 | 20230704 | 151000 | 2663118650 | 21650 | 21650 | 21700 | 21650 | 293 |
| 265 | 20230704 | 150900 | 2656772250 | 21650 | 21650 | 21750 | 21650 | 678 |
| 266 | 20230704 | 150800 | 2642067450 | 21650 | 21650 | 21700 | 21650 | 235 |
| 267 | 20230704 | 150700 | 2636977400 | 21700 | 21700 | 21750 | 21650 | 1200 |
| 268 | 20230704 | 150600 | 2610940850 | 21700 | 21700 | 21750 | 21700 | 351 |
| 269 | 20230704 | 150500 | 2603321100 | 21700 | 21700 | 21750 | 21700 | 811 |
| 270 | 20230704 | 150400 | 2585720000 | 21700 | 21700 | 21750 | 21700 | 176 |
| 271 | 20230704 | 150300 | 2581896850 | 21700 | 21750 | 21750 | 21700 | 308 |
| 272 | 20230704 | 150200 | 2575207100 | 21700 | 21700 | 21750 | 21700 | 215 |
| 273 | 20230704 | 150100 | 2570537900 | 21700 | 21700 | 21800 | 21650 | 914 |
| 274 | 20230704 | 150000 | 2550672900 | 21700 | 21750 | 21750 | 21700 | 209 |
| 275 | 20230704 | 145900 | 2546131650 | 21700 | 21700 | 21800 | 21700 | 705 |
| 276 | 20230704 | 145800 | 2530802000 | 21700 | 21750 | 21750 | 21700 | 268 |
| 277 | 20230704 | 145700 | 2524977000 | 21700 | 21750 | 21750 | 21700 | 705 |
| 278 | 20230704 | 145600 | 2509663350 | 21750 | 21750 | 21800 | 21700 | 289 |
| 279 | 20230704 | 145500 | 2503374050 | 21700 | 21700 | 21750 | 21700 | 302 |
| 280 | 20230704 | 145400 | 2496808950 | 21700 | 21700 | 21800 | 21700 | 497 |
| 281 | 20230704 | 145300 | 2486003950 | 21700 | 21700 | 21800 | 21700 | 425 |
| 282 | 20230704 | 145200 | 2476758100 | 21700 | 21800 | 21800 | 21700 | 241 |
| 283 | 20230704 | 145100 | 2471517950 | 21700 | 21750 | 21800 | 21700 | 1869 |
| 284 | 20230704 | 145000 | 2430862300 | 21750 | 21750 | 21800 | 21750 | 443 |
| 285 | 20230704 | 144900 | 2421221300 | 21750 | 21750 | 21800 | 21750 | 344 |
| 286 | 20230704 | 144800 | 2413725950 | 21750 | 21750 | 21800 | 21750 | 310 |
| 287 | 20230704 | 144700 | 2406971450 | 21750 | 21700 | 21800 | 21700 | 1336 |
| 288 | 20230704 | 144600 | 2377903600 | 21700 | 21750 | 21750 | 21700 | 223 |
| 289 | 20230704 | 144500 | 2373056050 | 21700 | 21700 | 21750 | 21700 | 282 |
| 290 | 20230704 | 144400 | 2366925700 | 21750 | 21750 | 21750 | 21700 | 377 |
| 291 | 20230704 | 144300 | 2358728600 | 21700 | 21750 | 21750 | 21700 | 174 |
| 292 | 20230704 | 144200 | 2354946200 | 21700 | 21700 | 21750 | 21700 | 231 |
| 293 | 20230704 | 144100 | 2349925000 | 21700 | 21700 | 21750 | 21700 | 235 |
| 294 | 20230704 | 144000 | 2344816900 | 21700 | 21700 | 21750 | 21700 | 271 |
| 295 | 20230704 | 143900 | 2338927150 | 21700 | 21700 | 21750 | 21700 | 243 |
| 296 | 20230704 | 143800 | 2333644200 | 21700 | 21700 | 21750 | 21700 | 240 |
| 297 | 20230704 | 143700 | 2328432050 | 21700 | 21700 | 21750 | 21700 | 399 |
| 298 | 20230704 | 143600 | 2319762650 | 21700 | 21650 | 21750 | 21650 | 2329 |
| 299 | 20230704 | 143500 | 2269196950 | 21650 | 21650 | 21700 | 21650 | 270 |
| 300 | 20230704 | 143400 | 2263340950 | 21650 | 21650 | 21700 | 21650 | 213 |
| 301 | 20230704 | 143300 | 2258726350 | 21650 | 21700 | 21700 | 21650 | 370 |
| 302 | 20230704 | 143200 | 2250711550 | 21650 | 21650 | 21700 | 21650 | 395 |
| 303 | 20230704 | 143100 | 2242146700 | 21650 | 21700 | 21700 | 21650 | 313 |
| 304 | 20230704 | 143000 | 2235364000 | 21700 | 21650 | 21700 | 21650 | 287 |
| 305 | 20230704 | 142900 | 2229141700 | 21650 | 21650 | 21700 | 21650 | 321 |
| 306 | 20230704 | 142800 | 2222186250 | 21650 | 21650 | 21700 | 21650 | 277 |
| 307 | 20230704 | 142700 | 2216183350 | 21650 | 21700 | 21700 | 21650 | 346 |
| 308 | 20230704 | 142600 | 2208681850 | 21650 | 21700 | 21700 | 21650 | 222 |
| 309 | 20230704 | 142500 | 2203868700 | 21650 | 21650 | 21700 | 21650 | 492 |
| 310 | 20230704 | 142400 | 2193213050 | 21650 | 21650 | 21700 | 21650 | 195 |
| 311 | 20230704 | 142300 | 2188985300 | 21650 | 21650 | 21700 | 21650 | 220 |
| 312 | 20230704 | 142200 | 2184215200 | 21650 | 21650 | 21700 | 21650 | 432 |
| 313 | 20230704 | 142100 | 2174845250 | 21650 | 21650 | 21700 | 21650 | 361 |
| 314 | 20230704 | 142000 | 2167023100 | 21700 | 21700 | 21700 | 21650 | 207 |
| 315 | 20230704 | 141900 | 2162534200 | 21650 | 21650 | 21700 | 21600 | 589 |
| 316 | 20230704 | 141800 | 2149780100 | 21600 | 21600 | 21650 | 21600 | 229 |
| 317 | 20230704 | 141700 | 2144827800 | 21600 | 21650 | 21650 | 21600 | 266 |
| 318 | 20230704 | 141600 | 2139072000 | 21600 | 21650 | 21650 | 21600 | 227 |
| 319 | 20230704 | 141500 | 2134158500 | 21600 | 21600 | 21650 | 21600 | 254 |
| 320 | 20230704 | 141400 | 2128663400 | 21600 | 21600 | 21650 | 21550 | 1215 |
| 321 | 20230704 | 141300 | 2102421000 | 21550 | 21550 | 21600 | 21550 | 110 |
| 322 | 20230704 | 141200 | 2100047450 | 21550 | 21600 | 21600 | 21550 | 302 |
| 323 | 20230704 | 141100 | 2093526600 | 21600 | 21550 | 21600 | 21550 | 58 |
| 324 | 20230704 | 141000 | 2092274800 | 21550 | 21600 | 21600 | 21550 | 117 |
| 325 | 20230704 | 140900 | 2089751500 | 21550 | 21550 | 21600 | 21550 | 93 |
| 326 | 20230704 | 140800 | 2087746700 | 21550 | 21600 | 21600 | 21550 | 91 |
| 327 | 20230704 | 140700 | 2085784450 | 21550 | 21550 | 21600 | 21550 | 80 |
| 328 | 20230704 | 140600 | 2084059800 | 21550 | 21550 | 21600 | 21550 | 138 |
| 329 | 20230704 | 140500 | 2081084650 | 21600 | 21550 | 21600 | 21550 | 41 |
| 330 | 20230704 | 140400 | 2080199950 | 21550 | 21600 | 21600 | 21550 | 67 |
| 331 | 20230704 | 140300 | 2078754900 | 21550 | 21550 | 21600 | 21550 | 210 |
| 332 | 20230704 | 140200 | 2074228100 | 21550 | 21600 | 21600 | 21550 | 53 |
| 333 | 20230704 | 140100 | 2073084050 | 21550 | 21600 | 21600 | 21550 | 108 |
| 334 | 20230704 | 140000 | 2070755400 | 21550 | 21600 | 21600 | 21550 | 88 |
| 335 | 20230704 | 135900 | 2068858400 | 21550 | 21500 | 21600 | 21500 | 72 |
| 336 | 20230704 | 135800 | 2067305950 | 21500 | 21550 | 21600 | 21500 | 231 |
| 337 | 20230704 | 135700 | 2062328550 | 21550 | 21550 | 21600 | 21550 | 84 |
| 338 | 20230704 | 135600 | 2060516550 | 21550 | 21550 | 21600 | 21550 | 93 |
| 339 | 20230704 | 135500 | 2058511750 | 21550 | 21550 | 21600 | 21550 | 117 |
| 340 | 20230704 | 135400 | 2055988600 | 21550 | 21550 | 21600 | 21500 | 567 |
| 341 | 20230704 | 135300 | 2043772000 | 21550 | 21600 | 21600 | 21500 | 34 |
| 342 | 20230704 | 135200 | 2043038350 | 21500 | 21550 | 21600 | 21500 | 228 |
| 343 | 20230704 | 135100 | 2038124600 | 21550 | 21550 | 21600 | 21500 | 221 |
| 344 | 20230704 | 135000 | 2033363000 | 21600 | 21550 | 21600 | 21550 | 122 |
| 345 | 20230704 | 134900 | 2030733200 | 21550 | 21550 | 21600 | 21550 | 167 |
| 346 | 20230704 | 134800 | 2027132550 | 21600 | 21550 | 21600 | 21550 | 448 |
| 347 | 20230704 | 134700 | 2017477500 | 21600 | 21550 | 21600 | 21550 | 54 |
| 348 | 20230704 | 134600 | 2016311600 | 21550 | 21550 | 21600 | 21550 | 144 |
| 349 | 20230704 | 134500 | 2013207800 | 21550 | 21550 | 21600 | 21550 | 48 |
| 350 | 20230704 | 134400 | 2012171500 | 21550 | 21600 | 21600 | 21550 | 141 |
| 351 | 20230704 | 134300 | 2009132300 | 21600 | 21600 | 21600 | 21550 | 81 |
| 352 | 20230704 | 134200 | 2007384800 | 21550 | 21550 | 21550 | 21550 | 68 |
| 353 | 20230704 | 134100 | 2005919400 | 21600 | 21600 | 21600 | 21550 | 97 |
| 354 | 20230704 | 134000 | 2003824700 | 21550 | 21550 | 21600 | 21550 | 171 |
| 355 | 20230704 | 133900 | 2000139000 | 21550 | 21600 | 21600 | 21550 | 373 |
| 356 | 20230704 | 133800 | 1992098850 | 21550 | 21550 | 21600 | 21550 | 49 |
| 357 | 20230704 | 133700 | 1991042300 | 21550 | 21600 | 21600 | 21550 | 194 |
| 358 | 20230704 | 133600 | 1986860100 | 21600 | 21550 | 21600 | 21550 | 184 |
| 359 | 20230704 | 133500 | 1982893700 | 21550 | 21600 | 21600 | 21550 | 34 |
| 360 | 20230704 | 133400 | 1982159800 | 21550 | 21600 | 21600 | 21550 | 91 |
| 361 | 20230704 | 133300 | 1980197550 | 21550 | 21600 | 21600 | 21550 | 90 |
| 362 | 20230704 | 133200 | 1978257450 | 21550 | 21550 | 21600 | 21550 | 162 |
| 363 | 20230704 | 133100 | 1974760000 | 21550 | 21550 | 21600 | 21550 | 155 |
| 364 | 20230704 | 133000 | 1971419100 | 21550 | 21550 | 21600 | 21550 | 70 |
| 365 | 20230704 | 132900 | 1969908850 | 21550 | 21550 | 21600 | 21550 | 89 |
| 366 | 20230704 | 132800 | 1967990200 | 21550 | 21550 | 21600 | 21500 | 742 |
| 367 | 20230704 | 132700 | 1952000800 | 21550 | 21550 | 21600 | 21550 | 109 |
| 368 | 20230704 | 132600 | 1949651150 | 21600 | 21600 | 21600 | 21550 | 211 |
| 369 | 20230704 | 132500 | 1945102300 | 21550 | 21550 | 21550 | 21550 | 69 |
| 370 | 20230704 | 132400 | 1943615350 | 21600 | 21550 | 21600 | 21550 | 45 |
| 371 | 20230704 | 132300 | 1942643850 | 21600 | 21550 | 21600 | 21550 | 890 |
| 372 | 20230704 | 132200 | 1923463600 | 21550 | 21550 | 21600 | 21550 | 169 |
| 373 | 20230704 | 132100 | 1919819650 | 21550 | 21550 | 21600 | 21550 | 23 |
| 374 | 20230704 | 132000 | 1919323350 | 21550 | 21600 | 21600 | 21550 | 108 |
| 375 | 20230704 | 131900 | 1916992300 | 21550 | 21550 | 21600 | 21550 | 123 |
| 376 | 20230704 | 131800 | 1914340750 | 21550 | 21550 | 21600 | 21550 | 111 |
| 377 | 20230704 | 131700 | 1911946850 | 21550 | 21600 | 21600 | 21550 | 52 |
| 378 | 20230704 | 131600 | 1910825650 | 21550 | 21600 | 21600 | 21550 | 167 |
| 379 | 20230704 | 131500 | 1907220550 | 21600 | 21550 | 21600 | 21550 | 304 |
| 380 | 20230704 | 131400 | 1900662350 | 21550 | 21600 | 21600 | 21550 | 47 |
| 381 | 20230704 | 131300 | 1899647650 | 21550 | 21600 | 21600 | 21550 | 98 |
| 382 | 20230704 | 131200 | 1897534200 | 21550 | 21650 | 21650 | 21550 | 92 |
| 383 | 20230704 | 131100 | 1895545400 | 21550 | 21550 | 21650 | 21550 | 113 |
| 384 | 20230704 | 131000 | 1893108000 | 21550 | 21650 | 21650 | 21550 | 85 |
| 385 | 20230704 | 130900 | 1891274100 | 21550 | 21550 | 21650 | 21550 | 48 |
| 386 | 20230704 | 130800 | 1890236400 | 21600 | 21650 | 21650 | 21550 | 127 |
| 387 | 20230704 | 130700 | 1887497600 | 21650 | 21550 | 21650 | 21550 | 423 |
| 388 | 20230704 | 130600 | 1878362050 | 21550 | 21550 | 21600 | 21550 | 1065 |
| 389 | 20230704 | 130500 | 1855361250 | 21550 | 21550 | 21550 | 21550 | 68 |
| 390 | 20230704 | 130400 | 1853895850 | 21550 | 21550 | 21550 | 21550 | 49 |
| 391 | 20230704 | 130300 | 1852839900 | 21550 | 21550 | 21550 | 21550 | 101 |
| 392 | 20230704 | 130200 | 1850663350 | 21550 | 21550 | 21600 | 21550 | 85 |
| 393 | 20230704 | 130100 | 1848831000 | 21550 | 21600 | 21600 | 21550 | 36 |
| 394 | 20230704 | 130000 | 1848055150 | 21550 | 21550 | 21550 | 21550 | 51 |
| 395 | 20230704 | 125900 | 1846956100 | 21550 | 21550 | 21550 | 21500 | 369 |
| 396 | 20230704 | 125800 | 1839004450 | 21550 | 21500 | 21550 | 21500 | 279 |
| 397 | 20230704 | 125700 | 1832994900 | 21500 | 21500 | 21500 | 21500 | 10 |
| 398 | 20230704 | 125600 | 1832779900 | 21500 | 21500 | 21550 | 21500 | 130 |
| 399 | 20230704 | 125500 | 1829984850 | 21500 | 21500 | 21500 | 21500 | 42 |
| 400 | 20230704 | 125400 | 1829081850 | 21500 | 21500 | 21500 | 21450 | 68 |
| 401 | 20230704 | 125300 | 1827621350 | 21500 | 21450 | 21500 | 21450 | 723 |
| 402 | 20230704 | 125200 | 1812080900 | 21450 | 21450 | 21450 | 21450 | 42 |
| 403 | 20230704 | 125100 | 1811180000 | 21500 | 21450 | 21500 | 21450 | 65 |
| 404 | 20230704 | 125000 | 1809785650 | 21450 | 21450 | 21450 | 21450 | 132 |
| 405 | 20230704 | 124900 | 1806954250 | 21450 | 21450 | 21450 | 21450 | 161 |
| 406 | 20230704 | 124800 | 1803500800 | 21450 | 21450 | 21450 | 21450 | 36 |
| 407 | 20230704 | 124700 | 1802728600 | 21500 | 21450 | 21500 | 21450 | 114 |
| 408 | 20230704 | 124600 | 1800280800 | 21450 | 21450 | 21450 | 21450 | 3037 |
| 409 | 20230704 | 124500 | 1735137150 | 21500 | 21550 | 21550 | 21450 | 1459 |
| 410 | 20230704 | 124400 | 1703768650 | 21500 | 21500 | 21500 | 21450 | 3379 |
| 411 | 20230704 | 124300 | 1631123900 | 21500 | 21500 | 21500 | 21500 | 110 |
| 412 | 20230704 | 124200 | 1628758900 | 21500 | 21500 | 21550 | 21500 | 130 |
| 413 | 20230704 | 124100 | 1625963700 | 21550 | 21500 | 21550 | 21500 | 94 |
| 414 | 20230704 | 124000 | 1623941350 | 21500 | 21550 | 21550 | 21500 | 33 |
| 415 | 20230704 | 123900 | 1623231400 | 21550 | 21500 | 21550 | 21500 | 51 |
| 416 | 20230704 | 123800 | 1622134150 | 21500 | 21550 | 21550 | 21500 | 111 |
| 417 | 20230704 | 123700 | 1619747550 | 21500 | 21500 | 21550 | 21500 | 361 |
| 418 | 20230704 | 123600 | 1611971350 | 21500 | 21500 | 21550 | 21500 | 12 |
| 419 | 20230704 | 123500 | 1611713250 | 21500 | 21500 | 21500 | 21500 | 150 |
| 420 | 20230704 | 123400 | 1608488250 | 21500 | 21500 | 21550 | 21500 | 108 |
| 421 | 20230704 | 123300 | 1606166150 | 21500 | 21500 | 21500 | 21500 | 38 |
| 422 | 20230704 | 123200 | 1605349150 | 21500 | 21550 | 21550 | 21500 | 188 |
| 423 | 20230704 | 123100 | 1601300850 | 21550 | 21550 | 21550 | 21550 | 172 |
| 424 | 20230704 | 123000 | 1597594250 | 21550 | 21550 | 21550 | 21550 | 132 |
| 425 | 20230704 | 122900 | 1594749650 | 21550 | 21550 | 21550 | 21550 | 47 |
| 426 | 20230704 | 122800 | 1593736800 | 21550 | 21550 | 21550 | 21550 | 71 |
| 427 | 20230704 | 122700 | 1592206750 | 21550 | 21550 | 21600 | 21550 | 1172 |
| 428 | 20230704 | 122600 | 1566949850 | 21550 | 21550 | 21550 | 21550 | 60 |
| 429 | 20230704 | 122500 | 1565656850 | 21550 | 21550 | 21600 | 21550 | 100 |
| 430 | 20230704 | 122400 | 1563501800 | 21600 | 21550 | 21600 | 21550 | 129 |
| 431 | 20230704 | 122300 | 1560718850 | 21550 | 21550 | 21550 | 21550 | 75 |
| 432 | 20230704 | 122200 | 1559102600 | 21550 | 21550 | 21550 | 21550 | 35 |
| 433 | 20230704 | 122100 | 1558348350 | 21600 | 21550 | 21600 | 21550 | 234 |
| 434 | 20230704 | 122000 | 1553305600 | 21550 | 21550 | 21550 | 21550 | 57 |
| 435 | 20230704 | 121900 | 1552077250 | 21550 | 21550 | 21550 | 21550 | 100 |
| 436 | 20230704 | 121800 | 1549922250 | 21550 | 21550 | 21550 | 21550 | 67 |
| 437 | 20230704 | 121700 | 1548478400 | 21550 | 21600 | 21600 | 21550 | 43 |
| 438 | 20230704 | 121600 | 1547551700 | 21550 | 21600 | 21600 | 21550 | 102 |
| 439 | 20230704 | 121500 | 1545350950 | 21550 | 21550 | 21550 | 21550 | 68 |
| 440 | 20230704 | 121400 | 1543885550 | 21550 | 21550 | 21550 | 21550 | 38 |
| 441 | 20230704 | 121300 | 1543066650 | 21550 | 21550 | 21600 | 21550 | 63 |
| 442 | 20230704 | 121200 | 1541708900 | 21550 | 21550 | 21550 | 21550 | 105 |
| 443 | 20230704 | 121100 | 1539446150 | 21550 | 21550 | 21600 | 21550 | 68 |
| 444 | 20230704 | 121000 | 1537978850 | 21550 | 21600 | 21600 | 21550 | 123 |
| 445 | 20230704 | 120900 | 1535323450 | 21550 | 21550 | 21600 | 21550 | 51 |
| 446 | 20230704 | 120800 | 1534224200 | 21550 | 21600 | 21600 | 21550 | 147 |
| 447 | 20230704 | 120700 | 1531051200 | 21600 | 21550 | 21600 | 21550 | 39 |
| 448 | 20230704 | 120600 | 1530209300 | 21600 | 21550 | 21600 | 21550 | 104 |
| 449 | 20230704 | 120500 | 1527967600 | 21550 | 21550 | 21650 | 21550 | 91 |
| 450 | 20230704 | 120400 | 1526005550 | 21550 | 21550 | 21550 | 21550 | 12 |
| 451 | 20230704 | 120300 | 1525746950 | 21550 | 21600 | 21600 | 21550 | 152 |
| 452 | 20230704 | 120200 | 1522468700 | 21600 | 21600 | 21600 | 21550 | 597 |
| 453 | 20230704 | 120100 | 1509574000 | 21600 | 21550 | 21600 | 21550 | 158 |
| 454 | 20230704 | 120000 | 1506164950 | 21550 | 21550 | 21550 | 21550 | 73 |
| 455 | 20230704 | 115900 | 1504591800 | 21550 | 21550 | 21550 | 21550 | 60 |
| 456 | 20230704 | 115800 | 1503298800 | 21550 | 21600 | 21600 | 21550 | 62 |
| 457 | 20230704 | 115700 | 1501960100 | 21600 | 21600 | 21600 | 21550 | 309 |
| 458 | 20230704 | 115600 | 1495295350 | 21600 | 21650 | 21650 | 21600 | 68 |
| 459 | 20230704 | 115500 | 1493826150 | 21650 | 21550 | 21650 | 21550 | 54 |
| 460 | 20230704 | 115400 | 1492661350 | 21550 | 21550 | 21650 | 21550 | 107 |
| 461 | 20230704 | 115300 | 1490355400 | 21550 | 21550 | 21550 | 21550 | 37 |
| 462 | 20230704 | 115200 | 1489558050 | 21550 | 21550 | 21550 | 21550 | 34 |
| 463 | 20230704 | 115100 | 1488825350 | 21550 | 21550 | 21600 | 21550 | 100 |
| 464 | 20230704 | 115000 | 1486670150 | 21550 | 21550 | 21600 | 21550 | 85 |
| 465 | 20230704 | 114900 | 1484836600 | 21550 | 21550 | 21550 | 21550 | 73 |
| 466 | 20230704 | 114800 | 1483263450 | 21550 | 21600 | 21650 | 21550 | 247 |
| 467 | 20230704 | 114700 | 1477927200 | 21600 | 21600 | 21650 | 21600 | 45 |
| 468 | 20230704 | 114600 | 1476954700 | 21600 | 21600 | 21600 | 21600 | 361 |
| 469 | 20230704 | 114500 | 1469157100 | 21600 | 21600 | 21600 | 21600 | 73 |
| 470 | 20230704 | 114400 | 1467580300 | 21600 | 21600 | 21650 | 21600 | 64 |
| 471 | 20230704 | 114300 | 1466197850 | 21600 | 21600 | 21600 | 21600 | 83 |
| 472 | 20230704 | 114200 | 1464405050 | 21600 | 21600 | 21600 | 21600 | 66 |
| 473 | 20230704 | 114100 | 1462979450 | 21600 | 21650 | 21650 | 21600 | 103 |
| 474 | 20230704 | 114000 | 1460751150 | 21650 | 21600 | 21650 | 21600 | 228 |
| 475 | 20230704 | 113900 | 1455822750 | 21600 | 21650 | 21650 | 21600 | 119 |
| 476 | 20230704 | 113800 | 1453249200 | 21600 | 21600 | 21600 | 21600 | 41 |
| 477 | 20230704 | 113700 | 1452363600 | 21600 | 21650 | 21650 | 21600 | 100 |
| 478 | 20230704 | 113600 | 1450202000 | 21600 | 21600 | 21650 | 21600 | 104 |
| 479 | 20230704 | 113500 | 1447950900 | 21600 | 21600 | 21600 | 21600 | 128 |
| 480 | 20230704 | 113400 | 1445186100 | 21600 | 21650 | 21650 | 21600 | 145 |
| 481 | 20230704 | 113300 | 1442050150 | 21650 | 21600 | 21650 | 21600 | 44 |
| 482 | 20230704 | 113200 | 1441098100 | 21600 | 21600 | 21600 | 21600 | 107 |
| 483 | 20230704 | 113100 | 1438786900 | 21600 | 21600 | 21600 | 21600 | 70 |
| 484 | 20230704 | 113000 | 1437274900 | 21600 | 21600 | 21600 | 21550 | 1040 |
| 485 | 20230704 | 112900 | 1414812400 | 21600 | 21600 | 21600 | 21600 | 15 |
| 486 | 20230704 | 112800 | 1414488400 | 21600 | 21600 | 21600 | 21600 | 132 |
| 487 | 20230704 | 112700 | 1411637200 | 21600 | 21600 | 21600 | 21600 | 58 |
| 488 | 20230704 | 112600 | 1410384400 | 21600 | 21600 | 21600 | 21600 | 10 |
| 489 | 20230704 | 112500 | 1410168400 | 21650 | 21600 | 21650 | 21600 | 325 |
| 490 | 20230704 | 112400 | 1403135550 | 21600 | 21600 | 21650 | 21600 | 50 |
| 491 | 20230704 | 112300 | 1402055500 | 21600 | 21600 | 21600 | 21600 | 62 |
| 492 | 20230704 | 112200 | 1400716300 | 21600 | 21600 | 21600 | 21600 | 46 |
| 493 | 20230704 | 112100 | 1399722700 | 21550 | 21550 | 21550 | 21550 | 35 |
| 494 | 20230704 | 112000 | 1398968450 | 21550 | 21600 | 21650 | 21550 | 203 |
| 495 | 20230704 | 111900 | 1394587650 | 21600 | 21550 | 21600 | 21550 | 78 |
| 496 | 20230704 | 111800 | 1392904950 | 21550 | 21600 | 21650 | 21550 | 141 |
| 497 | 20230704 | 111700 | 1389862350 | 21550 | 21600 | 21600 | 21550 | 105 |
| 498 | 20230704 | 111600 | 1387596800 | 21600 | 21600 | 21600 | 21550 | 591 |
| 499 | 20230704 | 111500 | 1374833300 | 21600 | 21600 | 21650 | 21600 | 183 |
| 500 | 20230704 | 111400 | 1370879100 | 21600 | 21600 | 21600 | 21550 | 67 |
| 501 | 20230704 | 111300 | 1369433500 | 21600 | 21550 | 21600 | 21550 | 343 |
| 502 | 20230704 | 111200 | 1362031450 | 21550 | 21550 | 21550 | 21550 | 35 |
| 503 | 20230704 | 111100 | 1361277200 | 21550 | 21550 | 21550 | 21550 | 57 |
| 504 | 20230704 | 111000 | 1360048850 | 21600 | 21600 | 21600 | 21600 | 360 |
| 505 | 20230704 | 110900 | 1352272850 | 21600 | 21550 | 21600 | 21550 | 227 |
| 506 | 20230704 | 110800 | 1347371600 | 21650 | 21600 | 21650 | 21550 | 263 |
| 507 | 20230704 | 110700 | 1341692200 | 21600 | 21600 | 21600 | 21600 | 72 |
| 508 | 20230704 | 110600 | 1340137000 | 21600 | 21550 | 21600 | 21550 | 438 |
| 509 | 20230704 | 110500 | 1330682700 | 21550 | 21550 | 21550 | 21550 | 62 |
| 510 | 20230704 | 110400 | 1329346600 | 21550 | 21550 | 21600 | 21550 | 102 |
| 511 | 20230704 | 110300 | 1327148450 | 21550 | 21600 | 21600 | 21550 | 45 |
| 512 | 20230704 | 110200 | 1326178250 | 21550 | 21600 | 21600 | 21550 | 51 |
| 513 | 20230704 | 110100 | 1325079150 | 21550 | 21550 | 21600 | 21550 | 69 |
| 514 | 20230704 | 110000 | 1323592150 | 21550 | 21550 | 21550 | 21550 | 38 |
| 515 | 20230704 | 105900 | 1322773250 | 21600 | 21550 | 21600 | 21550 | 231 |
| 516 | 20230704 | 105800 | 1317786750 | 21600 | 21600 | 21650 | 21600 | 2150 |
| 517 | 20230704 | 105700 | 1271321550 | 21600 | 21600 | 21650 | 21600 | 249 |
| 518 | 20230704 | 105600 | 1265940100 | 21600 | 21600 | 21650 | 21600 | 102 |
| 519 | 20230704 | 105500 | 1263736800 | 21600 | 21600 | 21600 | 21600 | 817 |
| 520 | 20230704 | 105400 | 1246089600 | 21600 | 21600 | 21600 | 21600 | 35 |
| 521 | 20230704 | 105300 | 1245333600 | 21600 | 21600 | 21600 | 21600 | 84 |
| 522 | 20230704 | 105200 | 1243519200 | 21600 | 21600 | 21650 | 21600 | 48 |
| 523 | 20230704 | 105100 | 1242482150 | 21600 | 21600 | 21600 | 21600 | 74 |
| 524 | 20230704 | 105000 | 1240883750 | 21600 | 21600 | 21650 | 21600 | 72 |
| 525 | 20230704 | 104900 | 1239328400 | 21600 | 21600 | 21600 | 21600 | 72 |
| 526 | 20230704 | 104800 | 1237773200 | 21600 | 21600 | 21600 | 21600 | 33 |
| 527 | 20230704 | 104700 | 1237060400 | 21600 | 21600 | 21650 | 21600 | 154 |
| 528 | 20230704 | 104600 | 1233731600 | 21600 | 21600 | 21600 | 21600 | 36 |
| 529 | 20230704 | 104500 | 1232954000 | 21600 | 21600 | 21650 | 21600 | 217 |
| 530 | 20230704 | 104400 | 1228260950 | 21650 | 21650 | 21650 | 21600 | 119 |
| 531 | 20230704 | 104300 | 1225690000 | 21650 | 21600 | 21650 | 21550 | 358 |
| 532 | 20230704 | 104200 | 1217955900 | 21600 | 21600 | 21600 | 21550 | 339 |
| 533 | 20230704 | 104100 | 1210636700 | 21550 | 21600 | 21600 | 21550 | 44 |
| 534 | 20230704 | 104000 | 1209688400 | 21550 | 21550 | 21600 | 21550 | 117 |
| 535 | 20230704 | 103900 | 1207163700 | 21550 | 21550 | 21550 | 21550 | 67 |
| 536 | 20230704 | 103800 | 1205719850 | 21600 | 21600 | 21600 | 21550 | 84 |
| 537 | 20230704 | 103700 | 1203909350 | 21600 | 21600 | 21600 | 21500 | 11137 |
| 538 | 20230704 | 103600 | 964163600 | 21600 | 21600 | 21650 | 21600 | 161 |
| 539 | 20230704 | 103500 | 960682650 | 21600 | 21600 | 21600 | 21600 | 183 |
| 540 | 20230704 | 103400 | 956729850 | 21600 | 21600 | 21650 | 21600 | 244 |
| 541 | 20230704 | 103300 | 951449350 | 21600 | 21600 | 21650 | 21600 | 51 |
| 542 | 20230704 | 103200 | 950347650 | 21600 | 21600 | 21650 | 21600 | 199 |
| 543 | 20230704 | 103100 | 946045350 | 21600 | 21650 | 21650 | 21600 | 2222 |
| 544 | 20230704 | 103000 | 898044200 | 21600 | 21650 | 21700 | 21600 | 962 |
| 545 | 20230704 | 102900 | 877217250 | 21650 | 21700 | 21750 | 21650 | 536 |
| 546 | 20230704 | 102800 | 865612350 | 21750 | 21650 | 21750 | 21650 | 41 |
| 547 | 20230704 | 102700 | 864724350 | 21700 | 21650 | 21700 | 21650 | 206 |
| 548 | 20230704 | 102600 | 860256000 | 21650 | 21700 | 21700 | 21650 | 56 |
| 549 | 20230704 | 102500 | 859042900 | 21650 | 21700 | 21700 | 21650 | 131 |
| 550 | 20230704 | 102400 | 856205400 | 21700 | 21650 | 21700 | 21650 | 302 |
| 551 | 20230704 | 102300 | 849654000 | 21650 | 21650 | 21700 | 21650 | 1484 |
| 552 | 20230704 | 102200 | 817524050 | 21700 | 21700 | 21750 | 21650 | 132 |
| 553 | 20230704 | 102100 | 814660700 | 21750 | 21700 | 21750 | 21700 | 46 |
| 554 | 20230704 | 102000 | 813662450 | 21700 | 21700 | 21750 | 21700 | 97 |
| 555 | 20230704 | 101900 | 811557400 | 21700 | 21700 | 21700 | 21700 | 11 |
| 556 | 20230704 | 101800 | 811318700 | 21700 | 21700 | 21750 | 21700 | 76 |
| 557 | 20230704 | 101700 | 809669450 | 21700 | 21800 | 21800 | 21700 | 44 |
| 558 | 20230704 | 101600 | 808714450 | 21800 | 21700 | 21800 | 21700 | 16 |
| 559 | 20230704 | 101500 | 808366950 | 21700 | 21700 | 21750 | 21650 | 95 |
| 560 | 20230704 | 101400 | 806306750 | 21650 | 21700 | 21700 | 21650 | 31 |
| 561 | 20230704 | 101300 | 805634300 | 21700 | 21800 | 21800 | 21700 | 44 |
| 562 | 20230704 | 101200 | 804678750 | 21700 | 21700 | 21800 | 21700 | 175 |
| 563 | 20230704 | 101100 | 800876000 | 21700 | 21650 | 21800 | 21650 | 143 |
| 564 | 20230704 | 101000 | 797771250 | 21700 | 21700 | 21700 | 21650 | 62 |
| 565 | 20230704 | 100900 | 796426100 | 21650 | 21700 | 21750 | 21650 | 93 |
| 566 | 20230704 | 100800 | 794407050 | 21750 | 21700 | 21750 | 21700 | 95 |
| 567 | 20230704 | 100700 | 792342550 | 21750 | 21700 | 21750 | 21650 | 122 |
| 568 | 20230704 | 100600 | 789695650 | 21650 | 21700 | 21750 | 21650 | 118 |
| 569 | 20230704 | 100500 | 787137500 | 21700 | 21650 | 21700 | 21650 | 1587 |
| 570 | 20230704 | 100400 | 752699850 | 21700 | 21650 | 21700 | 21650 | 115 |
| 571 | 20230704 | 100300 | 750204850 | 21650 | 21700 | 21700 | 21650 | 114 |
| 572 | 20230704 | 100200 | 747736600 | 21650 | 21650 | 21650 | 21650 | 10 |
| 573 | 20230704 | 100100 | 747520100 | 21650 | 21700 | 21700 | 21650 | 373 |
| 574 | 20230704 | 100000 | 739441600 | 21650 | 21650 | 21700 | 21650 | 58 |
| 575 | 20230704 | 095900 | 738185800 | 21650 | 21650 | 21700 | 21650 | 112 |
| 576 | 20230704 | 095800 | 735760800 | 21650 | 21650 | 21650 | 21650 | 311 |
| 577 | 20230704 | 095700 | 729027650 | 21700 | 21700 | 21700 | 21650 | 2034 |
| 578 | 20230704 | 095600 | 684892000 | 21700 | 21750 | 21800 | 21700 | 3025 |
| 579 | 20230704 | 095500 | 619096500 | 21750 | 21750 | 21800 | 21750 | 400 |
| 580 | 20230704 | 095400 | 610396400 | 21750 | 21750 | 21800 | 21750 | 110 |
| 581 | 20230704 | 095300 | 608003850 | 21750 | 21750 | 21800 | 21750 | 60 |
| 582 | 20230704 | 095200 | 606698550 | 21750 | 21750 | 21800 | 21750 | 130 |
| 583 | 20230704 | 095100 | 603870950 | 21750 | 21750 | 21800 | 21750 | 74 |
| 584 | 20230704 | 095000 | 602261250 | 21750 | 21750 | 21800 | 21750 | 68 |
| 585 | 20230704 | 094900 | 600782100 | 21750 | 21750 | 21800 | 21750 | 106 |
| 586 | 20230704 | 094800 | 598476350 | 21750 | 21750 | 21800 | 21750 | 217 |
| 587 | 20230704 | 094700 | 593756100 | 21750 | 21750 | 21800 | 21750 | 88 |
| 588 | 20230704 | 094600 | 591841350 | 21800 | 21750 | 21800 | 21750 | 69 |
| 589 | 20230704 | 094500 | 590340500 | 21750 | 21750 | 21800 | 21750 | 108 |
| 590 | 20230704 | 094400 | 587991450 | 21750 | 21800 | 21800 | 21750 | 117 |
| 591 | 20230704 | 094300 | 585446500 | 21750 | 21800 | 21800 | 21750 | 72 |
| 592 | 20230704 | 094200 | 583879400 | 21750 | 21750 | 21800 | 21750 | 283 |
| 593 | 20230704 | 094100 | 577724000 | 21750 | 21750 | 21800 | 21750 | 93 |
| 594 | 20230704 | 094000 | 575701200 | 21750 | 21750 | 21800 | 21750 | 154 |
| 595 | 20230704 | 093900 | 572348550 | 21750 | 21800 | 21800 | 21750 | 377 |
| 596 | 20230704 | 093800 | 564133250 | 21800 | 21750 | 21800 | 21750 | 181 |
| 597 | 20230704 | 093700 | 560194350 | 21750 | 21800 | 21800 | 21750 | 182 |
| 598 | 20230704 | 093600 | 556233850 | 21750 | 21750 | 21750 | 21750 | 42 |
| 599 | 20230704 | 093500 | 555320350 | 21750 | 21800 | 21800 | 21750 | 154 |
| 600 | 20230704 | 093400 | 551965150 | 21750 | 21700 | 21750 | 21700 | 668 |
| 601 | 20230704 | 093300 | 537436550 | 21700 | 21700 | 21750 | 21700 | 75 |
| 602 | 20230704 | 093200 | 535807250 | 21700 | 21700 | 21750 | 21700 | 64 |
| 603 | 20230704 | 093100 | 534418350 | 21700 | 21650 | 21700 | 21650 | 213 |
| 604 | 20230704 | 093000 | 529797600 | 21650 | 21750 | 21750 | 21650 | 98 |
| 605 | 20230704 | 092900 | 527670650 | 21700 | 21700 | 21700 | 21650 | 491 |
| 606 | 20230704 | 092800 | 517017300 | 21700 | 21700 | 21750 | 21700 | 451 |
| 607 | 20230704 | 092700 | 507230550 | 21700 | 21700 | 21750 | 21700 | 2280 |
| 608 | 20230704 | 092600 | 457744200 | 21700 | 21750 | 21750 | 21700 | 714 |
| 609 | 20230704 | 092500 | 442243150 | 21700 | 21800 | 21800 | 21700 | 4850 |
| 610 | 20230704 | 092400 | 336941550 | 21750 | 21750 | 21800 | 21750 | 287 |
| 611 | 20230704 | 092300 | 330699250 | 21800 | 21750 | 21800 | 21750 | 603 |
| 612 | 20230704 | 092200 | 317583850 | 21750 | 21750 | 21800 | 21750 | 546 |
| 613 | 20230704 | 092100 | 305707350 | 21750 | 21750 | 21800 | 21750 | 55 |
| 614 | 20230704 | 092000 | 304511000 | 21800 | 21850 | 21850 | 21750 | 4507 |
| 615 | 20230704 | 091900 | 206176000 | 21900 | 21850 | 21900 | 21850 | 83 |
| 616 | 20230704 | 091800 | 204359900 | 21850 | 21850 | 21900 | 21850 | 164 |
| 617 | 20230704 | 091700 | 200771700 | 21850 | 21850 | 21850 | 21850 | 49 |
| 618 | 20230704 | 091600 | 199701050 | 21850 | 21850 | 21900 | 21850 | 530 |
| 619 | 20230704 | 091500 | 188107550 | 21850 | 21900 | 21900 | 21850 | 182 |
| 620 | 20230704 | 091400 | 184126650 | 21850 | 21850 | 21900 | 21850 | 376 |
| 621 | 20230704 | 091300 | 175900200 | 21850 | 21900 | 21900 | 21850 | 733 |
| 622 | 20230704 | 091200 | 159859150 | 21900 | 21850 | 21900 | 21850 | 119 |
| 623 | 20230704 | 091100 | 157257450 | 21850 | 21850 | 21900 | 21850 | 440 |
| 624 | 20230704 | 091000 | 147636750 | 21800 | 21900 | 21900 | 21800 | 108 |
| 625 | 20230704 | 090900 | 145277950 | 21850 | 21800 | 21850 | 21800 | 212 |
| 626 | 20230704 | 090800 | 140649250 | 21800 | 21800 | 21850 | 21800 | 229 |
| 627 | 20230704 | 090700 | 135650350 | 21800 | 21800 | 21850 | 21800 | 51 |
| 628 | 20230704 | 090600 | 134538050 | 21800 | 21800 | 21800 | 21800 | 85 |
| 629 | 20230704 | 090500 | 132685050 | 21800 | 21800 | 21850 | 21800 | 88 |
| 630 | 20230704 | 090400 | 130766600 | 21800 | 21750 | 21800 | 21750 | 292 |
| 631 | 20230704 | 090300 | 124403200 | 21750 | 21750 | 21800 | 21750 | 155 |
| 632 | 20230704 | 090200 | 121026200 | 21750 | 21800 | 21800 | 21750 | 864 |
| 633 | 20230704 | 090100 | 102228850 | 21800 | 21800 | 21800 | 21750 | 312 |
| 634 | 20230704 | 090000 | 95429900 | 21800 | 21850 | 21900 | 21750 | 4374 |