33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 193200 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 2272 |
| 3 | 20230704 | 193100 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 4 | 20230704 | 193000 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 5 | 20230704 | 192900 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 6 | 20230704 | 192800 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 7 | 20230704 | 192700 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 8 | 20230704 | 192600 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 9 | 20230704 | 192500 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 10 | 20230704 | 192400 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 11 | 20230704 | 192300 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 12 | 20230704 | 192200 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 13 | 20230704 | 192100 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 14 | 20230704 | 192000 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 15 | 20230704 | 191900 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 16 | 20230704 | 191800 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 17 | 20230704 | 191700 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 18 | 20230704 | 191600 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 19 | 20230704 | 191500 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 20 | 20230704 | 191400 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 21 | 20230704 | 191300 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 22 | 20230704 | 191200 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 23 | 20230704 | 191100 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 24 | 20230704 | 191000 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 25 | 20230704 | 190900 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 26 | 20230704 | 190800 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 27 | 20230704 | 190700 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 28 | 20230704 | 190600 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 29 | 20230704 | 190500 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 30 | 20230704 | 190400 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 31 | 20230704 | 190300 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 32 | 20230704 | 190200 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 2272 |
| 33 | 20230704 | 190100 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 34 | 20230704 | 190000 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 35 | 20230704 | 185900 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 36 | 20230704 | 185800 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 37 | 20230704 | 185700 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 38 | 20230704 | 185600 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 39 | 20230704 | 185500 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 40 | 20230704 | 185400 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 41 | 20230704 | 185300 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 42 | 20230704 | 185200 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 43 | 20230704 | 185100 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 44 | 20230704 | 185000 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 45 | 20230704 | 184900 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 46 | 20230704 | 184800 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 47 | 20230704 | 184700 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 48 | 20230704 | 184600 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 49 | 20230704 | 184500 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 50 | 20230704 | 184400 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 51 | 20230704 | 184300 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 52 | 20230704 | 184200 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 53 | 20230704 | 184100 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 54 | 20230704 | 184000 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 55 | 20230704 | 183900 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 56 | 20230704 | 183800 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 57 | 20230704 | 183700 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 58 | 20230704 | 183600 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 59 | 20230704 | 183500 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 60 | 20230704 | 183400 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 61 | 20230704 | 183300 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 62 | 20230704 | 183200 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 2272 |
| 63 | 20230704 | 183100 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 64 | 20230704 | 183000 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 65 | 20230704 | 182900 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 66 | 20230704 | 182800 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 67 | 20230704 | 182700 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 68 | 20230704 | 182600 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 69 | 20230704 | 182500 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 70 | 20230704 | 182400 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 71 | 20230704 | 182300 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 72 | 20230704 | 182200 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 73 | 20230704 | 182100 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 74 | 20230704 | 182000 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 75 | 20230704 | 181900 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 76 | 20230704 | 181800 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 77 | 20230704 | 181700 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 78 | 20230704 | 181600 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 79 | 20230704 | 181500 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 80 | 20230704 | 181400 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 81 | 20230704 | 181300 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 82 | 20230704 | 181200 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 83 | 20230704 | 181100 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 84 | 20230704 | 181000 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 85 | 20230704 | 180900 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 86 | 20230704 | 180800 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 87 | 20230704 | 180700 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 88 | 20230704 | 180600 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 89 | 20230704 | 180500 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 90 | 20230704 | 180400 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 91 | 20230704 | 180300 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 92 | 20230704 | 180200 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 2272 |
| 93 | 20230704 | 180100 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 94 | 20230704 | 180000 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 95 | 20230704 | 175900 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 96 | 20230704 | 175800 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 97 | 20230704 | 175700 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 98 | 20230704 | 175600 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 99 | 20230704 | 175500 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 100 | 20230704 | 175400 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 101 | 20230704 | 175300 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 102 | 20230704 | 175200 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 103 | 20230704 | 175100 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 104 | 20230704 | 175000 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 105 | 20230704 | 174900 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 106 | 20230704 | 174800 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 107 | 20230704 | 174700 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 108 | 20230704 | 174600 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 109 | 20230704 | 174500 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 110 | 20230704 | 174400 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 111 | 20230704 | 174300 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 112 | 20230704 | 174200 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 113 | 20230704 | 174100 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 114 | 20230704 | 174000 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 115 | 20230704 | 173900 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 116 | 20230704 | 173800 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 117 | 20230704 | 173700 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 118 | 20230704 | 173600 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 119 | 20230704 | 173500 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 120 | 20230704 | 173400 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 121 | 20230704 | 173300 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 122 | 20230704 | 173200 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 2272 |
| 123 | 20230704 | 173100 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 124 | 20230704 | 173000 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 125 | 20230704 | 172900 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 126 | 20230704 | 172800 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 127 | 20230704 | 172700 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 128 | 20230704 | 172600 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 129 | 20230704 | 172500 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 130 | 20230704 | 172400 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 131 | 20230704 | 172300 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 132 | 20230704 | 172200 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 133 | 20230704 | 172100 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 134 | 20230704 | 172000 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 135 | 20230704 | 171900 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 136 | 20230704 | 171800 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 137 | 20230704 | 171700 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 138 | 20230704 | 171600 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 139 | 20230704 | 171500 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 140 | 20230704 | 171400 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 141 | 20230704 | 171300 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 142 | 20230704 | 171200 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 143 | 20230704 | 171100 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 144 | 20230704 | 171000 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 145 | 20230704 | 170900 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 146 | 20230704 | 170800 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 147 | 20230704 | 170700 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 148 | 20230704 | 170600 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 149 | 20230704 | 170500 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 150 | 20230704 | 170400 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 151 | 20230704 | 170300 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 152 | 20230704 | 170200 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 2272 |
| 153 | 20230704 | 170100 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 154 | 20230704 | 170000 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 155 | 20230704 | 165900 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 156 | 20230704 | 165800 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 157 | 20230704 | 165700 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 158 | 20230704 | 165600 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 159 | 20230704 | 165500 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 160 | 20230704 | 165400 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 161 | 20230704 | 165300 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 162 | 20230704 | 165200 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 163 | 20230704 | 165100 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 164 | 20230704 | 165000 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 165 | 20230704 | 164900 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 166 | 20230704 | 164800 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 167 | 20230704 | 164700 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 168 | 20230704 | 164600 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 169 | 20230704 | 164500 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 170 | 20230704 | 164400 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 171 | 20230704 | 164300 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 172 | 20230704 | 164200 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 173 | 20230704 | 164100 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 174 | 20230704 | 164000 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 175 | 20230704 | 163900 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 176 | 20230704 | 163800 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 177 | 20230704 | 163700 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 178 | 20230704 | 163600 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 179 | 20230704 | 163500 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 180 | 20230704 | 163400 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 181 | 20230704 | 163300 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 182 | 20230704 | 163200 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 2272 |
| 183 | 20230704 | 163100 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 184 | 20230704 | 163000 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 185 | 20230704 | 162900 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 186 | 20230704 | 162800 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 187 | 20230704 | 162700 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 188 | 20230704 | 162600 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 189 | 20230704 | 162500 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 190 | 20230704 | 162400 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 191 | 20230704 | 162300 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 192 | 20230704 | 162200 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 193 | 20230704 | 162100 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 194 | 20230704 | 162000 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 195 | 20230704 | 161900 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 196 | 20230704 | 161800 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 197 | 20230704 | 161700 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 198 | 20230704 | 161600 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 199 | 20230704 | 161500 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 200 | 20230704 | 161400 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 201 | 20230704 | 161300 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 202 | 20230704 | 161200 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 203 | 20230704 | 161100 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 204 | 20230704 | 161000 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 205 | 20230704 | 160900 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 206 | 20230704 | 160800 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 207 | 20230704 | 160700 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 208 | 20230704 | 160600 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 209 | 20230704 | 160500 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 210 | 20230704 | 160400 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 211 | 20230704 | 160300 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 212 | 20230704 | 160200 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 2272 |
| 213 | 20230704 | 160100 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 214 | 20230704 | 160000 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 215 | 20230704 | 155900 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 216 | 20230704 | 155800 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 217 | 20230704 | 155700 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 218 | 20230704 | 155600 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 219 | 20230704 | 155500 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 220 | 20230704 | 155400 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 221 | 20230704 | 155300 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 222 | 20230704 | 155200 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 223 | 20230704 | 155100 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 224 | 20230704 | 155000 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 225 | 20230704 | 154900 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 226 | 20230704 | 154800 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 227 | 20230704 | 154700 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 228 | 20230704 | 154600 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 229 | 20230704 | 154500 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 230 | 20230704 | 154400 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 231 | 20230704 | 154300 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 232 | 20230704 | 154200 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 233 | 20230704 | 154100 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 234 | 20230704 | 154000 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 235 | 20230704 | 153900 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 236 | 20230704 | 153800 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 237 | 20230704 | 153700 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 238 | 20230704 | 153600 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 239 | 20230704 | 153500 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 240 | 20230704 | 153400 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 241 | 20230704 | 153300 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 242 | 20230704 | 153200 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 2272 |
| 243 | 20230704 | 153100 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 0 |
| 244 | 20230704 | 153000 | 3469172750 | 49600 | 49600 | 49600 | 49600 | 2272 |
| 245 | 20230704 | 152900 | 3356481550 | 49550 | 49550 | 49550 | 49550 | 0 |
| 246 | 20230704 | 152800 | 3356481550 | 49550 | 49550 | 49550 | 49550 | 0 |
| 247 | 20230704 | 152700 | 3356481550 | 49550 | 49550 | 49550 | 49550 | 0 |
| 248 | 20230704 | 152600 | 3356481550 | 49550 | 49550 | 49550 | 49550 | 0 |
| 249 | 20230704 | 152500 | 3356481550 | 49550 | 49550 | 49550 | 49550 | 0 |
| 250 | 20230704 | 152400 | 3356481550 | 49550 | 49550 | 49550 | 49550 | 0 |
| 251 | 20230704 | 152300 | 3356481550 | 49550 | 49550 | 49550 | 49550 | 0 |
| 252 | 20230704 | 152200 | 3356481550 | 49550 | 49550 | 49550 | 49550 | 0 |
| 253 | 20230704 | 152100 | 3356481550 | 49550 | 49550 | 49550 | 49550 | 0 |
| 254 | 20230704 | 152000 | 3356481550 | 49550 | 49550 | 49550 | 49550 | 0 |
| 255 | 20230704 | 151900 | 3356481550 | 49550 | 49600 | 49600 | 49550 | 79 |
| 256 | 20230704 | 151800 | 3352565600 | 49600 | 49500 | 49600 | 49450 | 38 |
| 257 | 20230704 | 151700 | 3350682350 | 49600 | 49500 | 49600 | 49450 | 210 |
| 258 | 20230704 | 151600 | 3340274850 | 49450 | 49600 | 49600 | 49450 | 208 |
| 259 | 20230704 | 151500 | 3329968300 | 49600 | 49550 | 49600 | 49450 | 219 |
| 260 | 20230704 | 151400 | 3319122550 | 49500 | 49550 | 49550 | 49500 | 187 |
| 261 | 20230704 | 151300 | 3309861350 | 49500 | 49550 | 49550 | 49450 | 263 |
| 262 | 20230704 | 151200 | 3296839750 | 49550 | 49550 | 49600 | 49450 | 157 |
| 263 | 20230704 | 151100 | 3289063450 | 49550 | 49450 | 49600 | 49450 | 338 |
| 264 | 20230704 | 151000 | 3272321450 | 49500 | 49500 | 49600 | 49450 | 215 |
| 265 | 20230704 | 150900 | 3261675850 | 49500 | 49500 | 49550 | 49450 | 199 |
| 266 | 20230704 | 150800 | 3251823250 | 49550 | 49500 | 49550 | 49500 | 252 |
| 267 | 20230704 | 150700 | 3239344300 | 49500 | 49450 | 49550 | 49450 | 218 |
| 268 | 20230704 | 150600 | 3228548100 | 49450 | 49500 | 49550 | 49450 | 350 |
| 269 | 20230704 | 150500 | 3211225600 | 49500 | 49450 | 49550 | 49450 | 172 |
| 270 | 20230704 | 150400 | 3202712450 | 49450 | 49450 | 49550 | 49450 | 288 |
| 271 | 20230704 | 150300 | 3188457500 | 49450 | 49600 | 49600 | 49450 | 712 |
| 272 | 20230704 | 150200 | 3153208950 | 49550 | 49550 | 49600 | 49500 | 212 |
| 273 | 20230704 | 150100 | 3142708700 | 49500 | 49550 | 49600 | 49500 | 358 |
| 274 | 20230704 | 150000 | 3124978300 | 49550 | 49600 | 49600 | 49500 | 205 |
| 275 | 20230704 | 145900 | 3114821350 | 49550 | 49500 | 49600 | 49500 | 194 |
| 276 | 20230704 | 145800 | 3105211500 | 49550 | 49500 | 49550 | 49500 | 305 |
| 277 | 20230704 | 145700 | 3090105100 | 49500 | 49550 | 49600 | 49500 | 178 |
| 278 | 20230704 | 145600 | 3081286000 | 49550 | 49600 | 49600 | 49550 | 199 |
| 279 | 20230704 | 145500 | 3071421800 | 49600 | 49500 | 49600 | 49500 | 247 |
| 280 | 20230704 | 145400 | 3059188400 | 49500 | 49500 | 49600 | 49500 | 197 |
| 281 | 20230704 | 145300 | 3049425200 | 49500 | 49550 | 49600 | 49500 | 224 |
| 282 | 20230704 | 145200 | 3038326250 | 49550 | 49600 | 49600 | 49550 | 236 |
| 283 | 20230704 | 145100 | 3026626500 | 49550 | 49550 | 49650 | 49550 | 204 |
| 284 | 20230704 | 145000 | 3016513100 | 49550 | 49550 | 49650 | 49550 | 186 |
| 285 | 20230704 | 144900 | 3007290700 | 49550 | 49600 | 49650 | 49550 | 190 |
| 286 | 20230704 | 144800 | 2997867450 | 49600 | 49550 | 49650 | 49550 | 217 |
| 287 | 20230704 | 144700 | 2987106600 | 49550 | 49600 | 49650 | 49550 | 113 |
| 288 | 20230704 | 144600 | 2981501050 | 49600 | 49600 | 49650 | 49550 | 186 |
| 289 | 20230704 | 144500 | 2972275850 | 49600 | 49550 | 49700 | 49550 | 333 |
| 290 | 20230704 | 144400 | 2955747900 | 49550 | 49650 | 49700 | 49550 | 113 |
| 291 | 20230704 | 144300 | 2950140450 | 49550 | 49600 | 49700 | 49550 | 229 |
| 292 | 20230704 | 144200 | 2938772800 | 49650 | 49600 | 49700 | 49600 | 182 |
| 293 | 20230704 | 144100 | 2929736350 | 49600 | 49600 | 49700 | 49550 | 176 |
| 294 | 20230704 | 144000 | 2921003200 | 49600 | 49600 | 49650 | 49550 | 162 |
| 295 | 20230704 | 143900 | 2912969500 | 49650 | 49550 | 49650 | 49550 | 136 |
| 296 | 20230704 | 143800 | 2906223450 | 49600 | 49700 | 49700 | 49550 | 225 |
| 297 | 20230704 | 143700 | 2895059650 | 49650 | 49600 | 49700 | 49600 | 197 |
| 298 | 20230704 | 143600 | 2885277300 | 49600 | 49600 | 49700 | 49600 | 329 |
| 299 | 20230704 | 143500 | 2868951000 | 49650 | 49700 | 49700 | 49550 | 149 |
| 300 | 20230704 | 143400 | 2861559250 | 49650 | 49600 | 49700 | 49600 | 164 |
| 301 | 20230704 | 143300 | 2853416800 | 49650 | 49600 | 49700 | 49550 | 203 |
| 302 | 20230704 | 143200 | 2843345350 | 49600 | 49650 | 49700 | 49600 | 165 |
| 303 | 20230704 | 143100 | 2835151900 | 49650 | 49700 | 49700 | 49600 | 167 |
| 304 | 20230704 | 143000 | 2826860100 | 49700 | 49600 | 49700 | 49550 | 169 |
| 305 | 20230704 | 142900 | 2818477850 | 49600 | 49550 | 49700 | 49550 | 201 |
| 306 | 20230704 | 142800 | 2808498250 | 49600 | 49700 | 49700 | 49550 | 139 |
| 307 | 20230704 | 142700 | 2801600800 | 49650 | 49650 | 49700 | 49600 | 461 |
| 308 | 20230704 | 142600 | 2778714150 | 49650 | 49650 | 49750 | 49600 | 692 |
| 309 | 20230704 | 142500 | 2744380850 | 49650 | 49750 | 49750 | 49600 | 185 |
| 310 | 20230704 | 142400 | 2735191150 | 49750 | 49700 | 49750 | 49650 | 173 |
| 311 | 20230704 | 142300 | 2726588150 | 49650 | 49650 | 49750 | 49600 | 223 |
| 312 | 20230704 | 142200 | 2715508900 | 49650 | 49700 | 49750 | 49650 | 111 |
| 313 | 20230704 | 142100 | 2709991500 | 49700 | 49750 | 49800 | 49650 | 199 |
| 314 | 20230704 | 142000 | 2700101450 | 49800 | 49800 | 49800 | 49650 | 206 |
| 315 | 20230704 | 141900 | 2689858200 | 49650 | 49700 | 49800 | 49650 | 85 |
| 316 | 20230704 | 141800 | 2685631000 | 49650 | 49700 | 49800 | 49650 | 174 |
| 317 | 20230704 | 141700 | 2676979000 | 49750 | 49750 | 49750 | 49650 | 324 |
| 318 | 20230704 | 141600 | 2660873250 | 49700 | 49750 | 49800 | 49700 | 254 |
| 319 | 20230704 | 141500 | 2648235200 | 49750 | 49750 | 49800 | 49700 | 222 |
| 320 | 20230704 | 141400 | 2637189100 | 49750 | 49750 | 49800 | 49700 | 189 |
| 321 | 20230704 | 141300 | 2627782550 | 49700 | 49800 | 49800 | 49700 | 181 |
| 322 | 20230704 | 141200 | 2618777500 | 49800 | 49750 | 49800 | 49700 | 251 |
| 323 | 20230704 | 141100 | 2606288400 | 49700 | 49650 | 49800 | 49650 | 172 |
| 324 | 20230704 | 141000 | 2597735550 | 49700 | 49750 | 49750 | 49650 | 219 |
| 325 | 20230704 | 140900 | 2586855050 | 49750 | 49700 | 49800 | 49650 | 123 |
| 326 | 20230704 | 140800 | 2580736250 | 49750 | 49750 | 49800 | 49650 | 303 |
| 327 | 20230704 | 140700 | 2565658250 | 49750 | 49750 | 49800 | 49650 | 168 |
| 328 | 20230704 | 140600 | 2557300800 | 49750 | 49700 | 49800 | 49650 | 183 |
| 329 | 20230704 | 140500 | 2548201200 | 49800 | 49750 | 49800 | 49650 | 167 |
| 330 | 20230704 | 140400 | 2539894800 | 49800 | 49700 | 49800 | 49650 | 97 |
| 331 | 20230704 | 140300 | 2535070600 | 49650 | 49750 | 49800 | 49650 | 174 |
| 332 | 20230704 | 140200 | 2526413650 | 49750 | 49750 | 49800 | 49650 | 139 |
| 333 | 20230704 | 140100 | 2519501000 | 49750 | 49750 | 49800 | 49650 | 170 |
| 334 | 20230704 | 140000 | 2511047300 | 49750 | 49800 | 49800 | 49700 | 513 |
| 335 | 20230704 | 135900 | 2485540500 | 49750 | 49800 | 49850 | 49700 | 132 |
| 336 | 20230704 | 135800 | 2478971200 | 49800 | 49800 | 49800 | 49700 | 283 |
| 337 | 20230704 | 135700 | 2464884250 | 49800 | 49750 | 49800 | 49700 | 138 |
| 338 | 20230704 | 135600 | 2458017900 | 49750 | 49800 | 49800 | 49700 | 162 |
| 339 | 20230704 | 135500 | 2449958000 | 49800 | 49800 | 49800 | 49700 | 161 |
| 340 | 20230704 | 135400 | 2441947900 | 49800 | 49800 | 49850 | 49750 | 133 |
| 341 | 20230704 | 135300 | 2435324450 | 49800 | 49800 | 49850 | 49750 | 132 |
| 342 | 20230704 | 135200 | 2428750050 | 49750 | 49800 | 49850 | 49750 | 145 |
| 343 | 20230704 | 135100 | 2421528000 | 49850 | 49850 | 49850 | 49750 | 174 |
| 344 | 20230704 | 135000 | 2412859750 | 49850 | 49850 | 49850 | 49750 | 159 |
| 345 | 20230704 | 134900 | 2404939500 | 49800 | 49750 | 49850 | 49750 | 86 |
| 346 | 20230704 | 134800 | 2400656400 | 49700 | 49850 | 49850 | 49700 | 168 |
| 347 | 20230704 | 134700 | 2392289100 | 49850 | 49850 | 49850 | 49750 | 162 |
| 348 | 20230704 | 134600 | 2384219500 | 49800 | 49850 | 49850 | 49700 | 200 |
| 349 | 20230704 | 134500 | 2374264000 | 49850 | 49800 | 49850 | 49750 | 956 |
| 350 | 20230704 | 134400 | 2326654100 | 49850 | 49800 | 49850 | 49700 | 153 |
| 351 | 20230704 | 134300 | 2319034350 | 49800 | 49800 | 49850 | 49750 | 178 |
| 352 | 20230704 | 134200 | 2310166350 | 49850 | 49800 | 49850 | 49750 | 174 |
| 353 | 20230704 | 134100 | 2301500500 | 49750 | 49750 | 49850 | 49750 | 170 |
| 354 | 20230704 | 134000 | 2293035850 | 49800 | 49850 | 49850 | 49750 | 138 |
| 355 | 20230704 | 133900 | 2286165100 | 49850 | 49800 | 49850 | 49750 | 135 |
| 356 | 20230704 | 133800 | 2279439650 | 49800 | 49800 | 49850 | 49750 | 135 |
| 357 | 20230704 | 133700 | 2272714450 | 49800 | 49800 | 49850 | 49750 | 172 |
| 358 | 20230704 | 133600 | 2264148800 | 49750 | 49750 | 49850 | 49750 | 175 |
| 359 | 20230704 | 133500 | 2255436600 | 49800 | 49750 | 49850 | 49750 | 880 |
| 360 | 20230704 | 133400 | 2211612600 | 49800 | 49800 | 49800 | 49750 | 128 |
| 361 | 20230704 | 133300 | 2205240200 | 49800 | 49800 | 49850 | 49750 | 197 |
| 362 | 20230704 | 133200 | 2195429750 | 49800 | 49800 | 49900 | 49800 | 146 |
| 363 | 20230704 | 133100 | 2188153650 | 49800 | 49900 | 49900 | 49800 | 197 |
| 364 | 20230704 | 133000 | 2178335150 | 49900 | 49900 | 49900 | 49800 | 219 |
| 365 | 20230704 | 132900 | 2167417150 | 49900 | 49850 | 49900 | 49800 | 113 |
| 366 | 20230704 | 132800 | 2161782400 | 49850 | 49850 | 49900 | 49800 | 137 |
| 367 | 20230704 | 132700 | 2154953200 | 49850 | 49900 | 49900 | 49800 | 210 |
| 368 | 20230704 | 132600 | 2144483350 | 49850 | 49900 | 49900 | 49850 | 228 |
| 369 | 20230704 | 132500 | 2133113450 | 49900 | 49900 | 49900 | 49850 | 147 |
| 370 | 20230704 | 132400 | 2125782500 | 49900 | 49900 | 49900 | 49850 | 165 |
| 371 | 20230704 | 132300 | 2117550850 | 49900 | 49900 | 49950 | 49850 | 207 |
| 372 | 20230704 | 132200 | 2107224150 | 49850 | 49900 | 49900 | 49850 | 213 |
| 373 | 20230704 | 132100 | 2096599350 | 49900 | 49900 | 49900 | 49850 | 201 |
| 374 | 20230704 | 132000 | 2086574550 | 49850 | 49850 | 49900 | 49850 | 307 |
| 375 | 20230704 | 131900 | 2071264600 | 49900 | 49900 | 49900 | 49850 | 165 |
| 376 | 20230704 | 131800 | 2063033050 | 49900 | 49900 | 49900 | 49850 | 229 |
| 377 | 20230704 | 131700 | 2051610250 | 49900 | 49900 | 49900 | 49850 | 186 |
| 378 | 20230704 | 131600 | 2042333050 | 49900 | 49850 | 49900 | 49850 | 212 |
| 379 | 20230704 | 131500 | 2031759250 | 49900 | 49900 | 49900 | 49850 | 182 |
| 380 | 20230704 | 131400 | 2022681600 | 49900 | 49900 | 49950 | 49850 | 246 |
| 381 | 20230704 | 131300 | 2010406500 | 49900 | 49900 | 49900 | 49850 | 203 |
| 382 | 20230704 | 131200 | 2000281250 | 49900 | 49900 | 49950 | 49850 | 265 |
| 383 | 20230704 | 131100 | 1987056550 | 49950 | 49950 | 49950 | 49900 | 334 |
| 384 | 20230704 | 131000 | 1970384350 | 49950 | 49950 | 49950 | 49900 | 262 |
| 385 | 20230704 | 130900 | 1957303250 | 49950 | 49900 | 49950 | 49850 | 207 |
| 386 | 20230704 | 130800 | 1946974150 | 49900 | 49900 | 49900 | 49850 | 140 |
| 387 | 20230704 | 130700 | 1939988350 | 49900 | 49900 | 49900 | 49850 | 271 |
| 388 | 20230704 | 130600 | 1926465500 | 49900 | 49900 | 49900 | 49850 | 75 |
| 389 | 20230704 | 130500 | 1922723250 | 49900 | 49900 | 49900 | 49900 | 117 |
| 390 | 20230704 | 130400 | 1916884950 | 49850 | 49900 | 49900 | 49850 | 125 |
| 391 | 20230704 | 130300 | 1910647500 | 49900 | 49900 | 49900 | 49850 | 109 |
| 392 | 20230704 | 130200 | 1905208450 | 49900 | 49900 | 49900 | 49850 | 224 |
| 393 | 20230704 | 130100 | 1894030900 | 49900 | 49900 | 49900 | 49850 | 225 |
| 394 | 20230704 | 130000 | 1882809300 | 49950 | 49900 | 49950 | 49900 | 112 |
| 395 | 20230704 | 125900 | 1877217600 | 49950 | 49900 | 49950 | 49900 | 155 |
| 396 | 20230704 | 125800 | 1869480400 | 49900 | 49950 | 49950 | 49900 | 137 |
| 397 | 20230704 | 125700 | 1862638300 | 49950 | 49900 | 49950 | 49900 | 552 |
| 398 | 20230704 | 125600 | 1835090600 | 49900 | 49750 | 49900 | 49700 | 1783 |
| 399 | 20230704 | 125500 | 1746272900 | 49750 | 49650 | 49750 | 49650 | 735 |
| 400 | 20230704 | 125400 | 1709750550 | 49700 | 49700 | 49700 | 49700 | 157 |
| 401 | 20230704 | 125300 | 1701947650 | 49700 | 49650 | 49700 | 49600 | 518 |
| 402 | 20230704 | 125200 | 1676227900 | 49650 | 49650 | 49650 | 49600 | 93 |
| 403 | 20230704 | 125100 | 1671610500 | 49650 | 49650 | 49650 | 49600 | 208 |
| 404 | 20230704 | 125000 | 1661283350 | 49650 | 49650 | 49650 | 49600 | 39 |
| 405 | 20230704 | 124900 | 1659347050 | 49650 | 49650 | 49650 | 49650 | 15 |
| 406 | 20230704 | 124800 | 1658602300 | 49600 | 49650 | 49650 | 49600 | 10 |
| 407 | 20230704 | 124700 | 1658105850 | 49650 | 49650 | 49650 | 49600 | 33 |
| 408 | 20230704 | 124600 | 1656467500 | 49650 | 49600 | 49650 | 49600 | 2 |
| 409 | 20230704 | 124500 | 1656368250 | 49650 | 49650 | 49650 | 49600 | 5 |
| 410 | 20230704 | 124400 | 1656120050 | 49650 | 49650 | 49700 | 49650 | 469 |
| 411 | 20230704 | 124300 | 1632820700 | 49700 | 49700 | 49700 | 49700 | 142 |
| 412 | 20230704 | 124200 | 1625763300 | 49650 | 49700 | 49700 | 49650 | 4 |
| 413 | 20230704 | 124100 | 1625564550 | 49700 | 49700 | 49700 | 49650 | 34 |
| 414 | 20230704 | 124000 | 1623874800 | 49700 | 49700 | 49700 | 49650 | 7 |
| 415 | 20230704 | 123900 | 1623526950 | 49700 | 49650 | 49700 | 49650 | 51 |
| 416 | 20230704 | 123800 | 1620994500 | 49700 | 49700 | 49700 | 49700 | 32 |
| 417 | 20230704 | 123700 | 1619404100 | 49700 | 49650 | 49700 | 49650 | 27 |
| 418 | 20230704 | 123600 | 1618063400 | 49700 | 49650 | 49700 | 49650 | 433 |
| 419 | 20230704 | 123500 | 1596562700 | 49650 | 49650 | 49650 | 49600 | 27 |
| 420 | 20230704 | 123400 | 1595222200 | 49650 | 49650 | 49650 | 49600 | 53 |
| 421 | 20230704 | 123300 | 1592592100 | 49650 | 49650 | 49650 | 49600 | 29 |
| 422 | 20230704 | 123200 | 1591153350 | 49650 | 49650 | 49650 | 49600 | 15 |
| 423 | 20230704 | 123100 | 1590408650 | 49650 | 49650 | 49650 | 49600 | 24 |
| 424 | 20230704 | 123000 | 1589217100 | 49650 | 49600 | 49650 | 49600 | 4 |
| 425 | 20230704 | 122900 | 1589018550 | 49650 | 49650 | 49650 | 49600 | 21 |
| 426 | 20230704 | 122800 | 1587975950 | 49650 | 49650 | 49650 | 49600 | 51 |
| 427 | 20230704 | 122700 | 1585444950 | 49600 | 49650 | 49650 | 49600 | 33 |
| 428 | 20230704 | 122600 | 1583807650 | 49650 | 49600 | 49650 | 49550 | 445 |
| 429 | 20230704 | 122500 | 1561734400 | 49600 | 49600 | 49600 | 49550 | 32 |
| 430 | 20230704 | 122400 | 1560147250 | 49600 | 49550 | 49600 | 49550 | 3 |
| 431 | 20230704 | 122300 | 1559998500 | 49600 | 49550 | 49600 | 49550 | 6 |
| 432 | 20230704 | 122200 | 1559700950 | 49600 | 49600 | 49600 | 49600 | 50 |
| 433 | 20230704 | 122100 | 1557220950 | 49600 | 49600 | 49600 | 49550 | 12 |
| 434 | 20230704 | 122000 | 1556625950 | 49600 | 49600 | 49600 | 49550 | 8 |
| 435 | 20230704 | 121900 | 1556229200 | 49600 | 49650 | 49650 | 49600 | 424 |
| 436 | 20230704 | 121800 | 1535198100 | 49650 | 49650 | 49650 | 49600 | 10 |
| 437 | 20230704 | 121700 | 1534701650 | 49650 | 49650 | 49650 | 49650 | 7 |
| 438 | 20230704 | 121600 | 1534354100 | 49600 | 49650 | 49650 | 49600 | 25 |
| 439 | 20230704 | 121500 | 1533112900 | 49650 | 49650 | 49650 | 49600 | 9 |
| 440 | 20230704 | 121400 | 1532666100 | 49650 | 49650 | 49650 | 49600 | 394 |
| 441 | 20230704 | 121300 | 1513104050 | 49650 | 49650 | 49650 | 49600 | 33 |
| 442 | 20230704 | 121200 | 1511465650 | 49650 | 49650 | 49650 | 49650 | 12 |
| 443 | 20230704 | 121100 | 1510869850 | 49650 | 49650 | 49650 | 49600 | 10 |
| 444 | 20230704 | 121000 | 1510373400 | 49600 | 49650 | 49650 | 49600 | 25 |
| 445 | 20230704 | 120900 | 1509132200 | 49650 | 49650 | 49650 | 49600 | 14 |
| 446 | 20230704 | 120800 | 1508437150 | 49600 | 49650 | 49650 | 49600 | 15 |
| 447 | 20230704 | 120700 | 1507692950 | 49650 | 49600 | 49650 | 49600 | 11 |
| 448 | 20230704 | 120600 | 1507146850 | 49650 | 49650 | 49650 | 49600 | 46 |
| 449 | 20230704 | 120500 | 1504864100 | 49600 | 49650 | 49650 | 49600 | 13 |
| 450 | 20230704 | 120400 | 1504218700 | 49650 | 49650 | 49650 | 49600 | 14 |
| 451 | 20230704 | 120300 | 1503523700 | 49650 | 49600 | 49650 | 49600 | 20 |
| 452 | 20230704 | 120200 | 1502531500 | 49600 | 49650 | 49650 | 49600 | 60 |
| 453 | 20230704 | 120100 | 1499554800 | 49650 | 49650 | 49650 | 49650 | 21 |
| 454 | 20230704 | 120000 | 1498512150 | 49650 | 49650 | 49650 | 49600 | 108 |
| 455 | 20230704 | 115900 | 1493152200 | 49650 | 49650 | 49650 | 49600 | 11 |
| 456 | 20230704 | 115800 | 1492606100 | 49650 | 49650 | 49650 | 49600 | 115 |
| 457 | 20230704 | 115700 | 1486896400 | 49650 | 49650 | 49650 | 49550 | 66 |
| 458 | 20230704 | 115600 | 1483620750 | 49650 | 49650 | 49650 | 49550 | 14 |
| 459 | 20230704 | 115500 | 1482926200 | 49600 | 49550 | 49600 | 49550 | 102 |
| 460 | 20230704 | 115400 | 1477867050 | 49600 | 49650 | 49650 | 49550 | 120 |
| 461 | 20230704 | 115300 | 1471914000 | 49650 | 49650 | 49650 | 49600 | 9 |
| 462 | 20230704 | 115200 | 1471467200 | 49650 | 49650 | 49650 | 49600 | 17 |
| 463 | 20230704 | 115100 | 1470623200 | 49650 | 49650 | 49650 | 49600 | 44 |
| 464 | 20230704 | 115000 | 1468438650 | 49650 | 49650 | 49650 | 49650 | 21 |
| 465 | 20230704 | 114900 | 1467396000 | 49600 | 49600 | 49650 | 49600 | 543 |
| 466 | 20230704 | 114800 | 1440462450 | 49600 | 49600 | 49650 | 49600 | 135 |
| 467 | 20230704 | 114700 | 1433765450 | 49600 | 49600 | 49600 | 49550 | 59 |
| 468 | 20230704 | 114600 | 1430840100 | 49600 | 49600 | 49600 | 49550 | 34 |
| 469 | 20230704 | 114500 | 1429153800 | 49600 | 49600 | 49600 | 49600 | 71 |
| 470 | 20230704 | 114400 | 1425632200 | 49600 | 49600 | 49600 | 49550 | 51 |
| 471 | 20230704 | 114300 | 1423102650 | 49600 | 49600 | 49650 | 49600 | 202 |
| 472 | 20230704 | 114200 | 1413082550 | 49600 | 49600 | 49600 | 49550 | 43 |
| 473 | 20230704 | 114100 | 1410949800 | 49600 | 49600 | 49600 | 49600 | 75 |
| 474 | 20230704 | 114000 | 1407229800 | 49650 | 49650 | 49650 | 49650 | 13 |
| 475 | 20230704 | 113900 | 1406584350 | 49650 | 49650 | 49650 | 49600 | 46 |
| 476 | 20230704 | 113800 | 1404300900 | 49650 | 49650 | 49650 | 49600 | 33 |
| 477 | 20230704 | 113700 | 1402662500 | 49650 | 49650 | 49650 | 49600 | 17 |
| 478 | 20230704 | 113600 | 1401818500 | 49650 | 49550 | 49650 | 49550 | 47 |
| 479 | 20230704 | 113500 | 1399487750 | 49600 | 49550 | 49600 | 49550 | 94 |
| 480 | 20230704 | 113400 | 1394825400 | 49600 | 49600 | 49600 | 49600 | 15 |
| 481 | 20230704 | 113300 | 1394081400 | 49600 | 49600 | 49600 | 49550 | 37 |
| 482 | 20230704 | 113200 | 1392246250 | 49600 | 49600 | 49600 | 49550 | 73 |
| 483 | 20230704 | 113100 | 1388625500 | 49600 | 49600 | 49600 | 49550 | 16 |
| 484 | 20230704 | 113000 | 1387831950 | 49600 | 49600 | 49600 | 49550 | 33 |
| 485 | 20230704 | 112900 | 1386195200 | 49600 | 49650 | 49650 | 49600 | 90 |
| 486 | 20230704 | 112800 | 1381729900 | 49600 | 49650 | 49650 | 49600 | 35 |
| 487 | 20230704 | 112700 | 1379993350 | 49650 | 49650 | 49650 | 49600 | 24 |
| 488 | 20230704 | 112600 | 1378801800 | 49650 | 49650 | 49650 | 49600 | 80 |
| 489 | 20230704 | 112500 | 1374832350 | 49650 | 49650 | 49650 | 49600 | 24 |
| 490 | 20230704 | 112400 | 1373640800 | 49650 | 49650 | 49650 | 49650 | 14 |
| 491 | 20230704 | 112300 | 1372945700 | 49600 | 49600 | 49650 | 49600 | 41 |
| 492 | 20230704 | 112200 | 1370910200 | 49650 | 49650 | 49650 | 49600 | 64 |
| 493 | 20230704 | 112100 | 1367734750 | 49650 | 49650 | 49650 | 49600 | 23 |
| 494 | 20230704 | 112000 | 1366592850 | 49650 | 49650 | 49650 | 49600 | 96 |
| 495 | 20230704 | 111900 | 1361829000 | 49650 | 49600 | 49650 | 49600 | 65 |
| 496 | 20230704 | 111800 | 1358604450 | 49650 | 49650 | 49650 | 49650 | 34 |
| 497 | 20230704 | 111700 | 1356916350 | 49650 | 49650 | 49650 | 49600 | 29 |
| 498 | 20230704 | 111600 | 1355476550 | 49650 | 49650 | 49650 | 49600 | 11 |
| 499 | 20230704 | 111500 | 1354930450 | 49600 | 49650 | 49650 | 49600 | 262 |
| 500 | 20230704 | 111400 | 1341932400 | 49650 | 49650 | 49650 | 49600 | 22 |
| 501 | 20230704 | 111300 | 1340840150 | 49650 | 49650 | 49700 | 49600 | 121 |
| 502 | 20230704 | 111200 | 1334832350 | 49650 | 49650 | 49650 | 49600 | 20 |
| 503 | 20230704 | 111100 | 1333839400 | 49650 | 49650 | 49650 | 49600 | 25 |
| 504 | 20230704 | 111000 | 1332598200 | 49650 | 49700 | 49700 | 49600 | 760 |
| 505 | 20230704 | 110900 | 1294877250 | 49700 | 49700 | 49700 | 49650 | 21 |
| 506 | 20230704 | 110800 | 1293833600 | 49700 | 49700 | 49700 | 49700 | 28 |
| 507 | 20230704 | 110700 | 1292442000 | 49700 | 49700 | 49700 | 49650 | 58 |
| 508 | 20230704 | 110600 | 1289559450 | 49700 | 49700 | 49700 | 49650 | 15 |
| 509 | 20230704 | 110500 | 1288814000 | 49700 | 49750 | 49750 | 49700 | 43 |
| 510 | 20230704 | 110400 | 1286676300 | 49750 | 49750 | 49750 | 49700 | 290 |
| 511 | 20230704 | 110300 | 1272261600 | 49750 | 49750 | 49750 | 49750 | 17 |
| 512 | 20230704 | 110200 | 1271415850 | 49700 | 49750 | 49750 | 49700 | 15 |
| 513 | 20230704 | 110100 | 1270669900 | 49750 | 49750 | 49750 | 49700 | 117 |
| 514 | 20230704 | 110000 | 1264850750 | 49750 | 49750 | 49750 | 49700 | 16 |
| 515 | 20230704 | 105900 | 1264054800 | 49750 | 49650 | 49800 | 49600 | 3040 |
| 516 | 20230704 | 105800 | 1113006300 | 49650 | 49600 | 49650 | 49600 | 86 |
| 517 | 20230704 | 105700 | 1108736450 | 49650 | 49600 | 49650 | 49600 | 112 |
| 518 | 20230704 | 105600 | 1103180600 | 49600 | 49600 | 49600 | 49550 | 47 |
| 519 | 20230704 | 105500 | 1100850200 | 49600 | 49550 | 49600 | 49550 | 61 |
| 520 | 20230704 | 105400 | 1097824700 | 49600 | 49600 | 49600 | 49550 | 19 |
| 521 | 20230704 | 105300 | 1096882350 | 49600 | 49550 | 49600 | 49550 | 99 |
| 522 | 20230704 | 105200 | 1091972000 | 49600 | 49600 | 49600 | 49600 | 54 |
| 523 | 20230704 | 105100 | 1089293600 | 49600 | 49600 | 49600 | 49550 | 51 |
| 524 | 20230704 | 105000 | 1086765200 | 49600 | 49600 | 49600 | 49550 | 19 |
| 525 | 20230704 | 104900 | 1085822850 | 49600 | 49550 | 49600 | 49550 | 505 |
| 526 | 20230704 | 104800 | 1060798050 | 49550 | 49550 | 49600 | 49550 | 70 |
| 527 | 20230704 | 104700 | 1057329350 | 49600 | 49600 | 49650 | 49500 | 1006 |
| 528 | 20230704 | 104600 | 1007517700 | 49650 | 49600 | 49650 | 49600 | 134 |
| 529 | 20230704 | 104500 | 1000869350 | 49650 | 49650 | 49650 | 49600 | 44 |
| 530 | 20230704 | 104400 | 998684800 | 49650 | 49600 | 49650 | 49600 | 5 |
| 531 | 20230704 | 104300 | 998436650 | 49650 | 49650 | 49650 | 49600 | 43 |
| 532 | 20230704 | 104200 | 996301900 | 49650 | 49600 | 49650 | 49550 | 125 |
| 533 | 20230704 | 104100 | 990100100 | 49600 | 49600 | 49600 | 49550 | 233 |
| 534 | 20230704 | 104000 | 978552150 | 49600 | 49600 | 49600 | 49550 | 36 |
| 535 | 20230704 | 103900 | 976767050 | 49600 | 49650 | 49650 | 49550 | 71 |
| 536 | 20230704 | 103800 | 973244800 | 49650 | 49600 | 49650 | 49600 | 6 |
| 537 | 20230704 | 103700 | 972946950 | 49650 | 49650 | 49650 | 49600 | 197 |
| 538 | 20230704 | 103600 | 963169300 | 49650 | 49650 | 49650 | 49550 | 104 |
| 539 | 20230704 | 103500 | 958011400 | 49650 | 49650 | 49650 | 49600 | 20 |
| 540 | 20230704 | 103400 | 957018450 | 49650 | 49700 | 49700 | 49600 | 67 |
| 541 | 20230704 | 103300 | 953692850 | 49700 | 49700 | 49700 | 49650 | 32 |
| 542 | 20230704 | 103200 | 952102500 | 49700 | 49600 | 49700 | 49550 | 146 |
| 543 | 20230704 | 103100 | 944862300 | 49700 | 49600 | 49700 | 49550 | 955 |
| 544 | 20230704 | 103000 | 897457150 | 49650 | 49550 | 49650 | 49550 | 294 |
| 545 | 20230704 | 102900 | 882881900 | 49600 | 49600 | 49600 | 49550 | 8 |
| 546 | 20230704 | 102800 | 882485150 | 49600 | 49600 | 49600 | 49550 | 54 |
| 547 | 20230704 | 102700 | 879807750 | 49600 | 49600 | 49600 | 49550 | 41 |
| 548 | 20230704 | 102600 | 877775000 | 49600 | 49550 | 49600 | 49500 | 98 |
| 549 | 20230704 | 102500 | 872918800 | 49600 | 49600 | 49600 | 49600 | 27 |
| 550 | 20230704 | 102400 | 871579600 | 49550 | 49600 | 49600 | 49550 | 93 |
| 551 | 20230704 | 102300 | 866969600 | 49600 | 49550 | 49600 | 49550 | 195 |
| 552 | 20230704 | 102200 | 857306650 | 49550 | 49500 | 49550 | 49500 | 331 |
| 553 | 20230704 | 102100 | 840918250 | 49550 | 49550 | 49550 | 49500 | 47 |
| 554 | 20230704 | 102000 | 838590550 | 49550 | 49550 | 49550 | 49500 | 60 |
| 555 | 20230704 | 101900 | 835618650 | 49550 | 49550 | 49550 | 49500 | 20 |
| 556 | 20230704 | 101800 | 834627700 | 49550 | 49550 | 49550 | 49500 | 13 |
| 557 | 20230704 | 101700 | 833983600 | 49550 | 49550 | 49550 | 49500 | 50 |
| 558 | 20230704 | 101600 | 831506150 | 49550 | 49650 | 49650 | 49550 | 61 |
| 559 | 20230704 | 101500 | 828481700 | 49650 | 49700 | 49700 | 49650 | 92 |
| 560 | 20230704 | 101400 | 823913150 | 49600 | 49650 | 49650 | 49600 | 44 |
| 561 | 20230704 | 101300 | 821728600 | 49650 | 49650 | 49650 | 49600 | 101 |
| 562 | 20230704 | 101200 | 816718000 | 49650 | 49550 | 49650 | 49500 | 1022 |
| 563 | 20230704 | 101100 | 766077650 | 49550 | 49500 | 49550 | 49450 | 115 |
| 564 | 20230704 | 101000 | 760384750 | 49500 | 49550 | 49550 | 49500 | 28 |
| 565 | 20230704 | 100900 | 758998400 | 49550 | 49550 | 49550 | 49500 | 602 |
| 566 | 20230704 | 100800 | 729198900 | 49550 | 49600 | 49600 | 49550 | 400 |
| 567 | 20230704 | 100700 | 709376800 | 49600 | 49700 | 49700 | 49600 | 1478 |
| 568 | 20230704 | 100600 | 636024500 | 49700 | 49700 | 49700 | 49650 | 13 |
| 569 | 20230704 | 100500 | 635378450 | 49700 | 49700 | 49700 | 49650 | 32 |
| 570 | 20230704 | 100400 | 633788100 | 49700 | 49700 | 49700 | 49700 | 9 |
| 571 | 20230704 | 100300 | 633340800 | 49700 | 49700 | 49700 | 49650 | 18 |
| 572 | 20230704 | 100200 | 632446250 | 49650 | 49700 | 49700 | 49650 | 51 |
| 573 | 20230704 | 100100 | 629912950 | 49700 | 49700 | 49700 | 49650 | 232 |
| 574 | 20230704 | 100000 | 618392600 | 49650 | 49700 | 49700 | 49650 | 27 |
| 575 | 20230704 | 095900 | 617051050 | 49700 | 49700 | 49700 | 49650 | 77 |
| 576 | 20230704 | 095800 | 613226250 | 49700 | 49700 | 49700 | 49650 | 17 |
| 577 | 20230704 | 095700 | 612381400 | 49700 | 49700 | 49700 | 49650 | 18 |
| 578 | 20230704 | 095600 | 611486850 | 49700 | 49750 | 49750 | 49650 | 97 |
| 579 | 20230704 | 095500 | 606665850 | 49750 | 49700 | 49750 | 49650 | 189 |
| 580 | 20230704 | 095400 | 597272050 | 49700 | 49650 | 49700 | 49650 | 34 |
| 581 | 20230704 | 095300 | 595582300 | 49700 | 49750 | 49750 | 49650 | 219 |
| 582 | 20230704 | 095200 | 584698950 | 49750 | 49750 | 49750 | 49700 | 13 |
| 583 | 20230704 | 095100 | 584052250 | 49750 | 49750 | 49750 | 49700 | 40 |
| 584 | 20230704 | 095000 | 582062550 | 49750 | 49700 | 49750 | 49650 | 141 |
| 585 | 20230704 | 094900 | 575054750 | 49700 | 49700 | 49700 | 49650 | 18 |
| 586 | 20230704 | 094800 | 574160200 | 49700 | 49700 | 49700 | 49650 | 33 |
| 587 | 20230704 | 094700 | 572520250 | 49700 | 49700 | 49700 | 49650 | 29 |
| 588 | 20230704 | 094600 | 571079000 | 49700 | 49700 | 49700 | 49650 | 84 |
| 589 | 20230704 | 094500 | 566906800 | 49650 | 49700 | 49700 | 49650 | 21 |
| 590 | 20230704 | 094400 | 565863300 | 49700 | 49650 | 49700 | 49600 | 169 |
| 591 | 20230704 | 094300 | 557471150 | 49650 | 49650 | 49650 | 49650 | 136 |
| 592 | 20230704 | 094200 | 550718750 | 49650 | 49750 | 49750 | 49600 | 742 |
| 593 | 20230704 | 094100 | 513856550 | 49750 | 49800 | 49800 | 49750 | 147 |
| 594 | 20230704 | 094000 | 506542000 | 49800 | 49800 | 49800 | 49750 | 589 |
| 595 | 20230704 | 093900 | 477210050 | 49800 | 49800 | 49800 | 49750 | 59 |
| 596 | 20230704 | 093800 | 474271900 | 49800 | 49750 | 49800 | 49750 | 36 |
| 597 | 20230704 | 093700 | 472479150 | 49700 | 49750 | 49800 | 49700 | 604 |
| 598 | 20230704 | 093600 | 442427350 | 49750 | 49700 | 49750 | 49700 | 273 |
| 599 | 20230704 | 093500 | 428858500 | 49700 | 49700 | 49700 | 49650 | 48 |
| 600 | 20230704 | 093400 | 426473000 | 49700 | 49700 | 49700 | 49650 | 54 |
| 601 | 20230704 | 093300 | 423789750 | 49700 | 49700 | 49700 | 49650 | 37 |
| 602 | 20230704 | 093200 | 421950950 | 49700 | 49700 | 49700 | 49650 | 17 |
| 603 | 20230704 | 093100 | 421106100 | 49700 | 49700 | 49700 | 49700 | 11 |
| 604 | 20230704 | 093000 | 420559400 | 49700 | 49750 | 49750 | 49650 | 64 |
| 605 | 20230704 | 092900 | 417375800 | 49750 | 49750 | 49750 | 49700 | 172 |
| 606 | 20230704 | 092800 | 408824900 | 49750 | 49750 | 49750 | 49750 | 66 |
| 607 | 20230704 | 092700 | 405541400 | 49750 | 49700 | 49750 | 49700 | 61 |
| 608 | 20230704 | 092600 | 402507050 | 49750 | 49750 | 49750 | 49700 | 192 |
| 609 | 20230704 | 092500 | 392960500 | 49700 | 49700 | 49700 | 49650 | 166 |
| 610 | 20230704 | 092400 | 384710650 | 49700 | 49750 | 49750 | 49600 | 600 |
| 611 | 20230704 | 092300 | 354915950 | 49750 | 49800 | 49800 | 49700 | 249 |
| 612 | 20230704 | 092200 | 342531750 | 49800 | 49800 | 49800 | 49750 | 232 |
| 613 | 20230704 | 092100 | 330981500 | 49800 | 49800 | 49800 | 49750 | 98 |
| 614 | 20230704 | 092000 | 326102200 | 49800 | 49750 | 49800 | 49750 | 205 |
| 615 | 20230704 | 091900 | 315902050 | 49750 | 49850 | 49850 | 49750 | 494 |
| 616 | 20230704 | 091800 | 291313500 | 49850 | 49900 | 49900 | 49850 | 127 |
| 617 | 20230704 | 091700 | 284979800 | 49900 | 49900 | 49900 | 49850 | 197 |
| 618 | 20230704 | 091600 | 275156850 | 49900 | 49850 | 49950 | 49850 | 142 |
| 619 | 20230704 | 091500 | 268072450 | 49850 | 49850 | 49900 | 49800 | 631 |
| 620 | 20230704 | 091400 | 236620350 | 49850 | 49850 | 49850 | 49800 | 67 |
| 621 | 20230704 | 091300 | 233280450 | 49850 | 49850 | 49850 | 49800 | 415 |
| 622 | 20230704 | 091200 | 212600550 | 49850 | 49800 | 49850 | 49800 | 199 |
| 623 | 20230704 | 091100 | 202688050 | 49800 | 49900 | 49900 | 49800 | 346 |
| 624 | 20230704 | 091000 | 185448800 | 49900 | 49850 | 49900 | 49850 | 87 |
| 625 | 20230704 | 090900 | 181109950 | 49850 | 49900 | 49900 | 49850 | 170 |
| 626 | 20230704 | 090800 | 172633100 | 49900 | 49900 | 49900 | 49900 | 73 |
| 627 | 20230704 | 090700 | 168990400 | 49900 | 50000 | 50000 | 49800 | 503 |
| 628 | 20230704 | 090600 | 143892550 | 50000 | 49900 | 50000 | 49900 | 318 |
| 629 | 20230704 | 090500 | 128004900 | 49850 | 49700 | 49950 | 49700 | 612 |
| 630 | 20230704 | 090400 | 97501450 | 49750 | 49650 | 49800 | 49650 | 127 |
| 631 | 20230704 | 090300 | 91181600 | 49650 | 49750 | 49850 | 49550 | 274 |
| 632 | 20230704 | 090200 | 77567650 | 49600 | 49750 | 49750 | 49550 | 491 |
| 633 | 20230704 | 090100 | 53163650 | 49750 | 49700 | 49750 | 49550 | 352 |
| 634 | 20230704 | 090000 | 35678150 | 49700 | 49550 | 49750 | 49450 | 720 |