34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 193500 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 7303 |
| 3 | 20230711 | 193400 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 4 | 20230711 | 193300 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 5 | 20230711 | 193200 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 6 | 20230711 | 193100 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 7 | 20230711 | 193000 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 8 | 20230711 | 192900 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 9 | 20230711 | 192800 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 10 | 20230711 | 192700 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 11 | 20230711 | 192600 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 12 | 20230711 | 192500 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 13 | 20230711 | 192400 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 14 | 20230711 | 192300 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 15 | 20230711 | 192200 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 16 | 20230711 | 192100 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 17 | 20230711 | 192000 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 18 | 20230711 | 191900 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 19 | 20230711 | 191800 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 20 | 20230711 | 191700 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 21 | 20230711 | 191600 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 22 | 20230711 | 191500 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 23 | 20230711 | 191400 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 24 | 20230711 | 191300 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 25 | 20230711 | 191200 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 26 | 20230711 | 191100 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 27 | 20230711 | 191000 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 28 | 20230711 | 190900 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 29 | 20230711 | 190800 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 30 | 20230711 | 190700 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 31 | 20230711 | 190600 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 32 | 20230711 | 190500 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 7303 |
| 33 | 20230711 | 190400 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 34 | 20230711 | 190300 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 35 | 20230711 | 190200 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 36 | 20230711 | 190100 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 37 | 20230711 | 190000 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 38 | 20230711 | 185900 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 39 | 20230711 | 185800 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 40 | 20230711 | 185700 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 41 | 20230711 | 185600 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 42 | 20230711 | 185500 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 43 | 20230711 | 185400 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 44 | 20230711 | 185300 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 45 | 20230711 | 185200 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 46 | 20230711 | 185100 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 47 | 20230711 | 185000 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 48 | 20230711 | 184900 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 49 | 20230711 | 184800 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 50 | 20230711 | 184700 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 51 | 20230711 | 184600 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 52 | 20230711 | 184500 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 53 | 20230711 | 184400 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 54 | 20230711 | 184300 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 55 | 20230711 | 184200 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 56 | 20230711 | 184100 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 57 | 20230711 | 184000 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 58 | 20230711 | 183900 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 59 | 20230711 | 183800 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 60 | 20230711 | 183700 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 61 | 20230711 | 183600 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 62 | 20230711 | 183500 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 7303 |
| 63 | 20230711 | 183400 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 64 | 20230711 | 183300 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 65 | 20230711 | 183200 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 66 | 20230711 | 183100 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 67 | 20230711 | 183000 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 68 | 20230711 | 182900 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 69 | 20230711 | 182800 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 70 | 20230711 | 182700 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 71 | 20230711 | 182600 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 72 | 20230711 | 182500 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 73 | 20230711 | 182400 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 74 | 20230711 | 182300 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 75 | 20230711 | 182200 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 76 | 20230711 | 182100 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 77 | 20230711 | 182000 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 78 | 20230711 | 181900 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 79 | 20230711 | 181800 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 80 | 20230711 | 181700 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 81 | 20230711 | 181600 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 82 | 20230711 | 181500 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 83 | 20230711 | 181400 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 84 | 20230711 | 181300 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 85 | 20230711 | 181200 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 86 | 20230711 | 181100 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 87 | 20230711 | 181000 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 88 | 20230711 | 180900 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 89 | 20230711 | 180800 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 90 | 20230711 | 180700 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 91 | 20230711 | 180600 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 92 | 20230711 | 180500 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 7303 |
| 93 | 20230711 | 180400 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 94 | 20230711 | 180300 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 95 | 20230711 | 180200 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 96 | 20230711 | 180100 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 97 | 20230711 | 180000 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 98 | 20230711 | 175900 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 99 | 20230711 | 175800 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 100 | 20230711 | 175700 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 101 | 20230711 | 175600 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 102 | 20230711 | 175500 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 103 | 20230711 | 175400 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 104 | 20230711 | 175300 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 105 | 20230711 | 175200 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 106 | 20230711 | 175100 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 107 | 20230711 | 175000 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 108 | 20230711 | 174900 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 109 | 20230711 | 174800 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 110 | 20230711 | 174700 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 111 | 20230711 | 174600 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 112 | 20230711 | 174500 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 113 | 20230711 | 174400 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 114 | 20230711 | 174300 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 115 | 20230711 | 174200 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 116 | 20230711 | 174100 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 117 | 20230711 | 174000 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 118 | 20230711 | 173900 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 119 | 20230711 | 173800 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 120 | 20230711 | 173700 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 121 | 20230711 | 173600 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 122 | 20230711 | 173500 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 7303 |
| 123 | 20230711 | 173400 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 124 | 20230711 | 173300 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 125 | 20230711 | 173200 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 126 | 20230711 | 173100 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 127 | 20230711 | 173000 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 128 | 20230711 | 172900 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 129 | 20230711 | 172800 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 130 | 20230711 | 172700 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 131 | 20230711 | 172600 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 132 | 20230711 | 172500 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 133 | 20230711 | 172400 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 134 | 20230711 | 172300 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 135 | 20230711 | 172200 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 136 | 20230711 | 172100 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 137 | 20230711 | 172000 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 138 | 20230711 | 171900 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 139 | 20230711 | 171800 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 140 | 20230711 | 171700 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 141 | 20230711 | 171600 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 142 | 20230711 | 171500 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 143 | 20230711 | 171400 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 144 | 20230711 | 171300 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 145 | 20230711 | 171200 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 146 | 20230711 | 171100 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 147 | 20230711 | 171000 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 148 | 20230711 | 170900 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 149 | 20230711 | 170800 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 150 | 20230711 | 170700 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 151 | 20230711 | 170600 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 152 | 20230711 | 170500 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 7303 |
| 153 | 20230711 | 170400 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 154 | 20230711 | 170300 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 155 | 20230711 | 170200 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 156 | 20230711 | 170100 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 157 | 20230711 | 170000 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 158 | 20230711 | 165900 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 159 | 20230711 | 165800 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 160 | 20230711 | 165700 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 161 | 20230711 | 165600 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 162 | 20230711 | 165500 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 163 | 20230711 | 165400 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 164 | 20230711 | 165300 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 165 | 20230711 | 165200 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 166 | 20230711 | 165100 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 167 | 20230711 | 165000 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 168 | 20230711 | 164900 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 169 | 20230711 | 164800 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 170 | 20230711 | 164700 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 171 | 20230711 | 164600 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 172 | 20230711 | 164500 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 173 | 20230711 | 164400 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 174 | 20230711 | 164300 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 175 | 20230711 | 164200 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 176 | 20230711 | 164100 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 177 | 20230711 | 164000 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 178 | 20230711 | 163900 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 179 | 20230711 | 163800 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 180 | 20230711 | 163700 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 181 | 20230711 | 163600 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 182 | 20230711 | 163500 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 7303 |
| 183 | 20230711 | 163400 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 184 | 20230711 | 163300 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 185 | 20230711 | 163200 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 186 | 20230711 | 163100 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 187 | 20230711 | 163000 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 188 | 20230711 | 162900 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 189 | 20230711 | 162800 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 190 | 20230711 | 162700 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 191 | 20230711 | 162600 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 192 | 20230711 | 162500 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 193 | 20230711 | 162400 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 194 | 20230711 | 162300 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 195 | 20230711 | 162200 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 196 | 20230711 | 162100 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 197 | 20230711 | 162000 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 198 | 20230711 | 161900 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 199 | 20230711 | 161800 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 200 | 20230711 | 161700 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 201 | 20230711 | 161600 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 202 | 20230711 | 161500 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 203 | 20230711 | 161400 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 204 | 20230711 | 161300 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 205 | 20230711 | 161200 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 206 | 20230711 | 161100 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 207 | 20230711 | 161000 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 208 | 20230711 | 160900 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 209 | 20230711 | 160800 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 210 | 20230711 | 160700 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 211 | 20230711 | 160600 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 212 | 20230711 | 160500 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 7303 |
| 213 | 20230711 | 160400 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 214 | 20230711 | 160300 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 215 | 20230711 | 160200 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 216 | 20230711 | 160100 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 217 | 20230711 | 160000 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 218 | 20230711 | 155900 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 219 | 20230711 | 155800 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 220 | 20230711 | 155700 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 221 | 20230711 | 155600 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 222 | 20230711 | 155500 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 223 | 20230711 | 155400 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 224 | 20230711 | 155300 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 225 | 20230711 | 155200 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 226 | 20230711 | 155100 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 227 | 20230711 | 155000 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 228 | 20230711 | 154900 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 229 | 20230711 | 154800 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 230 | 20230711 | 154700 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 231 | 20230711 | 154600 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 232 | 20230711 | 154500 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 233 | 20230711 | 154400 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 234 | 20230711 | 154300 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 235 | 20230711 | 154200 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 236 | 20230711 | 154100 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 237 | 20230711 | 154000 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 238 | 20230711 | 153900 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 239 | 20230711 | 153800 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 240 | 20230711 | 153700 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 241 | 20230711 | 153600 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 242 | 20230711 | 153500 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 7303 |
| 243 | 20230711 | 153400 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 244 | 20230711 | 153300 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 245 | 20230711 | 153200 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 246 | 20230711 | 153100 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 0 |
| 247 | 20230711 | 153000 | 5880321550 | 49750 | 49750 | 49750 | 49750 | 7303 |
| 248 | 20230711 | 152900 | 5516997300 | 49850 | 49850 | 49850 | 49850 | 0 |
| 249 | 20230711 | 152800 | 5516997300 | 49850 | 49850 | 49850 | 49850 | 0 |
| 250 | 20230711 | 152700 | 5516997300 | 49850 | 49850 | 49850 | 49850 | 0 |
| 251 | 20230711 | 152600 | 5516997300 | 49850 | 49850 | 49850 | 49850 | 0 |
| 252 | 20230711 | 152500 | 5516997300 | 49850 | 49850 | 49850 | 49850 | 0 |
| 253 | 20230711 | 152400 | 5516997300 | 49850 | 49850 | 49850 | 49850 | 0 |
| 254 | 20230711 | 152300 | 5516997300 | 49850 | 49850 | 49850 | 49850 | 0 |
| 255 | 20230711 | 152200 | 5516997300 | 49850 | 49850 | 49850 | 49850 | 0 |
| 256 | 20230711 | 152100 | 5516997300 | 49850 | 49850 | 49850 | 49850 | 0 |
| 257 | 20230711 | 152000 | 5516997300 | 49850 | 49850 | 49850 | 49850 | 0 |
| 258 | 20230711 | 151900 | 5516997300 | 49850 | 49950 | 49950 | 49800 | 946 |
| 259 | 20230711 | 151800 | 5469790400 | 49900 | 49900 | 49950 | 49850 | 891 |
| 260 | 20230711 | 151700 | 5425329450 | 49900 | 49800 | 49900 | 49800 | 614 |
| 261 | 20230711 | 151600 | 5394718700 | 49800 | 49850 | 49850 | 49800 | 150 |
| 262 | 20230711 | 151500 | 5387242800 | 49800 | 49800 | 49850 | 49800 | 126 |
| 263 | 20230711 | 151400 | 5380967050 | 49850 | 49850 | 49850 | 49800 | 178 |
| 264 | 20230711 | 151300 | 5372094750 | 49850 | 49800 | 49850 | 49800 | 132 |
| 265 | 20230711 | 151200 | 5365515650 | 49850 | 49850 | 49850 | 49800 | 90 |
| 266 | 20230711 | 151100 | 5361029200 | 49850 | 49800 | 49850 | 49800 | 92 |
| 267 | 20230711 | 151000 | 5356443050 | 49800 | 49800 | 49850 | 49800 | 120 |
| 268 | 20230711 | 150900 | 5350463700 | 49850 | 49800 | 49850 | 49800 | 143 |
| 269 | 20230711 | 150800 | 5343335850 | 49850 | 49850 | 49850 | 49800 | 85 |
| 270 | 20230711 | 150700 | 5339099350 | 49800 | 49850 | 49850 | 49800 | 125 |
| 271 | 20230711 | 150600 | 5332870900 | 49800 | 49800 | 49850 | 49800 | 490 |
| 272 | 20230711 | 150500 | 5308465600 | 49800 | 49800 | 49800 | 49800 | 1 |
| 273 | 20230711 | 150400 | 5308415800 | 49800 | 49750 | 49800 | 49750 | 5 |
| 274 | 20230711 | 150300 | 5308167000 | 49750 | 49750 | 49750 | 49750 | 97 |
| 275 | 20230711 | 150200 | 5303341250 | 49750 | 49750 | 49750 | 49750 | 1 |
| 276 | 20230711 | 150100 | 5303291500 | 49800 | 49750 | 49800 | 49750 | 95 |
| 277 | 20230711 | 150000 | 5298565150 | 49800 | 49850 | 49850 | 49750 | 521 |
| 278 | 20230711 | 145900 | 5272601000 | 49850 | 49850 | 49850 | 49850 | 433 |
| 279 | 20230711 | 145800 | 5251015950 | 49800 | 49800 | 49850 | 49800 | 19 |
| 280 | 20230711 | 145700 | 5250069700 | 49800 | 49850 | 49900 | 49800 | 483 |
| 281 | 20230711 | 145600 | 5225988850 | 49850 | 49850 | 49900 | 49850 | 196 |
| 282 | 20230711 | 145500 | 5216211950 | 49850 | 49850 | 49900 | 49850 | 642 |
| 283 | 20230711 | 145400 | 5184177050 | 49850 | 49850 | 49850 | 49850 | 292 |
| 284 | 20230711 | 145300 | 5169620850 | 49850 | 49850 | 49850 | 49800 | 1123 |
| 285 | 20230711 | 145200 | 5113641200 | 49850 | 49850 | 49900 | 49850 | 19 |
| 286 | 20230711 | 145100 | 5112694000 | 49850 | 49800 | 49900 | 49800 | 1447 |
| 287 | 20230711 | 145000 | 5040506500 | 49800 | 49850 | 49850 | 49800 | 426 |
| 288 | 20230711 | 144900 | 5019270450 | 49850 | 49850 | 49850 | 49800 | 1489 |
| 289 | 20230711 | 144800 | 4945045100 | 49800 | 49800 | 49800 | 49800 | 1019 |
| 290 | 20230711 | 144700 | 4894298900 | 49850 | 49800 | 49850 | 49750 | 1344 |
| 291 | 20230711 | 144600 | 4827367800 | 49800 | 49800 | 49800 | 49800 | 442 |
| 292 | 20230711 | 144500 | 4805356200 | 49800 | 49700 | 49800 | 49700 | 1642 |
| 293 | 20230711 | 144400 | 4723616200 | 49750 | 49700 | 49800 | 49700 | 1112 |
| 294 | 20230711 | 144300 | 4668325150 | 49700 | 49750 | 49750 | 49700 | 28 |
| 295 | 20230711 | 144200 | 4666933250 | 49750 | 49800 | 49800 | 49700 | 659 |
| 296 | 20230711 | 144100 | 4634115200 | 49800 | 49800 | 49800 | 49650 | 1342 |
| 297 | 20230711 | 144000 | 4567291100 | 49650 | 49750 | 49800 | 49650 | 1109 |
| 298 | 20230711 | 143900 | 4512095050 | 49750 | 49700 | 49750 | 49650 | 1413 |
| 299 | 20230711 | 143800 | 4441845650 | 49650 | 49650 | 49700 | 49650 | 1778 |
| 300 | 20230711 | 143700 | 4353517150 | 49600 | 49500 | 49600 | 49500 | 450 |
| 301 | 20230711 | 143600 | 4331200650 | 49600 | 49550 | 49600 | 49550 | 1175 |
| 302 | 20230711 | 143500 | 4272949350 | 49550 | 49550 | 49550 | 49550 | 199 |
| 303 | 20230711 | 143400 | 4263088900 | 49550 | 49550 | 49600 | 49550 | 584 |
| 304 | 20230711 | 143300 | 4234124600 | 49500 | 49550 | 49550 | 49500 | 155 |
| 305 | 20230711 | 143200 | 4226445400 | 49500 | 49500 | 49500 | 49450 | 1220 |
| 306 | 20230711 | 143100 | 4166057350 | 49550 | 49450 | 49550 | 49450 | 269 |
| 307 | 20230711 | 143000 | 4152739200 | 49500 | 49400 | 49500 | 49400 | 595 |
| 308 | 20230711 | 142900 | 4123305600 | 49450 | 49350 | 49450 | 49350 | 166 |
| 309 | 20230711 | 142800 | 4115105000 | 49500 | 49500 | 49500 | 49500 | 10 |
| 310 | 20230711 | 142700 | 4114610000 | 49500 | 49350 | 49500 | 49350 | 683 |
| 311 | 20230711 | 142600 | 4080814850 | 49350 | 49400 | 49400 | 49350 | 127 |
| 312 | 20230711 | 142500 | 4074541100 | 49400 | 49350 | 49400 | 49350 | 327 |
| 313 | 20230711 | 142400 | 4058387350 | 49350 | 49350 | 49400 | 49350 | 21 |
| 314 | 20230711 | 142300 | 4057350950 | 49350 | 49400 | 49400 | 49350 | 31 |
| 315 | 20230711 | 142200 | 4055820550 | 49350 | 49300 | 49400 | 49300 | 144 |
| 316 | 20230711 | 142100 | 4048713800 | 49300 | 49350 | 49350 | 49300 | 17 |
| 317 | 20230711 | 142000 | 4047875650 | 49350 | 49300 | 49350 | 49300 | 105 |
| 318 | 20230711 | 141900 | 4042697150 | 49300 | 49300 | 49300 | 49300 | 2 |
| 319 | 20230711 | 141800 | 4042598550 | 49300 | 49350 | 49400 | 49300 | 239 |
| 320 | 20230711 | 141700 | 4030800150 | 49350 | 49300 | 49350 | 49250 | 243 |
| 321 | 20230711 | 141600 | 4018816900 | 49300 | 49400 | 49400 | 49300 | 39 |
| 322 | 20230711 | 141500 | 4016893900 | 49400 | 49350 | 49400 | 49300 | 15 |
| 323 | 20230711 | 141400 | 4016153300 | 49400 | 49300 | 49400 | 49250 | 106 |
| 324 | 20230711 | 141300 | 4010925950 | 49250 | 49300 | 49350 | 49250 | 225 |
| 325 | 20230711 | 141200 | 3999833450 | 49250 | 49300 | 49300 | 49250 | 23 |
| 326 | 20230711 | 141100 | 3998700550 | 49300 | 49300 | 49300 | 49300 | 8 |
| 327 | 20230711 | 141000 | 3998306150 | 49300 | 49300 | 49350 | 49300 | 139 |
| 328 | 20230711 | 140900 | 3991453400 | 49300 | 49250 | 49300 | 49250 | 64 |
| 329 | 20230711 | 140800 | 3988298250 | 49250 | 49250 | 49250 | 49250 | 0 |
| 330 | 20230711 | 140700 | 3988298250 | 49250 | 49200 | 49250 | 49200 | 182 |
| 331 | 20230711 | 140600 | 3979337250 | 49250 | 49350 | 49350 | 49250 | 135 |
| 332 | 20230711 | 140500 | 3972681700 | 49300 | 49300 | 49300 | 49300 | 162 |
| 333 | 20230711 | 140400 | 3964695100 | 49250 | 49300 | 49300 | 49250 | 3 |
| 334 | 20230711 | 140300 | 3964547300 | 49300 | 49250 | 49300 | 49200 | 983 |
| 335 | 20230711 | 140200 | 3916135500 | 49250 | 49250 | 49250 | 49250 | 3 |
| 336 | 20230711 | 140100 | 3915987750 | 49250 | 49200 | 49250 | 49200 | 330 |
| 337 | 20230711 | 140000 | 3899751350 | 49200 | 49200 | 49200 | 49150 | 28 |
| 338 | 20230711 | 135900 | 3898374850 | 49150 | 49200 | 49200 | 49150 | 181 |
| 339 | 20230711 | 135800 | 3889469800 | 49200 | 49200 | 49200 | 49150 | 37 |
| 340 | 20230711 | 135700 | 3887650150 | 49200 | 49150 | 49200 | 49100 | 167 |
| 341 | 20230711 | 135600 | 3879443100 | 49150 | 49150 | 49150 | 49100 | 147 |
| 342 | 20230711 | 135500 | 3872224250 | 49100 | 49150 | 49200 | 49100 | 51 |
| 343 | 20230711 | 135400 | 3869717600 | 49150 | 49200 | 49250 | 49050 | 1205 |
| 344 | 20230711 | 135300 | 3810437300 | 49050 | 49150 | 49200 | 49050 | 138 |
| 345 | 20230711 | 135200 | 3803657950 | 49100 | 49100 | 49150 | 49100 | 145 |
| 346 | 20230711 | 135100 | 3796538050 | 49100 | 49150 | 49150 | 49100 | 5 |
| 347 | 20230711 | 135000 | 3796292450 | 49100 | 49100 | 49150 | 49100 | 91 |
| 348 | 20230711 | 134900 | 3791824300 | 49150 | 49150 | 49150 | 49150 | 1 |
| 349 | 20230711 | 134800 | 3791775150 | 49100 | 49100 | 49150 | 49100 | 60 |
| 350 | 20230711 | 134700 | 3788827850 | 49150 | 49150 | 49200 | 49100 | 218 |
| 351 | 20230711 | 134600 | 3778113600 | 49150 | 49150 | 49200 | 49150 | 114 |
| 352 | 20230711 | 134500 | 3772509500 | 49200 | 49100 | 49200 | 49100 | 81 |
| 353 | 20230711 | 134400 | 3768528450 | 49100 | 49050 | 49150 | 49050 | 746 |
| 354 | 20230711 | 134300 | 3731886500 | 49050 | 49050 | 49050 | 49050 | 30 |
| 355 | 20230711 | 134200 | 3730415000 | 49100 | 49050 | 49100 | 49050 | 9 |
| 356 | 20230711 | 134100 | 3729973150 | 49100 | 49050 | 49100 | 49050 | 11 |
| 357 | 20230711 | 134000 | 3729433550 | 49050 | 49100 | 49100 | 49050 | 124 |
| 358 | 20230711 | 133900 | 3723346300 | 49100 | 49100 | 49100 | 49100 | 125 |
| 359 | 20230711 | 133800 | 3717208800 | 49150 | 49150 | 49150 | 49150 | 25 |
| 360 | 20230711 | 133700 | 3715980050 | 49100 | 49100 | 49100 | 49050 | 162 |
| 361 | 20230711 | 133600 | 3708026900 | 49050 | 49150 | 49150 | 49050 | 453 |
| 362 | 20230711 | 133500 | 3685764250 | 49050 | 49250 | 49250 | 49050 | 13 |
| 363 | 20230711 | 133400 | 3685126400 | 49250 | 49050 | 49250 | 49050 | 218 |
| 364 | 20230711 | 133300 | 3674402500 | 49000 | 49000 | 49050 | 49000 | 659 |
| 365 | 20230711 | 133200 | 3642081000 | 49000 | 49100 | 49100 | 49000 | 149 |
| 366 | 20230711 | 133100 | 3634774100 | 49100 | 49100 | 49100 | 49100 | 1 |
| 367 | 20230711 | 133000 | 3634725000 | 49100 | 49100 | 49150 | 49050 | 213 |
| 368 | 20230711 | 132900 | 3624262150 | 49100 | 49050 | 49100 | 49050 | 227 |
| 369 | 20230711 | 132800 | 3613122400 | 49050 | 49100 | 49100 | 49000 | 201 |
| 370 | 20230711 | 132700 | 3603262600 | 49100 | 49150 | 49150 | 49100 | 22 |
| 371 | 20230711 | 132600 | 3602182350 | 49150 | 49150 | 49150 | 49150 | 1 |
| 372 | 20230711 | 132500 | 3602133200 | 49150 | 49100 | 49150 | 49100 | 5 |
| 373 | 20230711 | 132400 | 3601887600 | 49100 | 49100 | 49200 | 49100 | 60 |
| 374 | 20230711 | 132300 | 3598937800 | 49150 | 49150 | 49150 | 49100 | 333 |
| 375 | 20230711 | 132200 | 3582579750 | 49200 | 49200 | 49200 | 49200 | 1 |
| 376 | 20230711 | 132100 | 3582530550 | 49200 | 49250 | 49250 | 49200 | 16 |
| 377 | 20230711 | 132000 | 3581742600 | 49050 | 49200 | 49250 | 49050 | 621 |
| 378 | 20230711 | 131900 | 3551191900 | 49200 | 49100 | 49200 | 49050 | 286 |
| 379 | 20230711 | 131800 | 3537144000 | 49100 | 49100 | 49100 | 49100 | 137 |
| 380 | 20230711 | 131700 | 3530417300 | 49100 | 49000 | 49100 | 49000 | 305 |
| 381 | 20230711 | 131600 | 3515458000 | 49000 | 49050 | 49050 | 49000 | 260 |
| 382 | 20230711 | 131500 | 3502705050 | 49050 | 49050 | 49050 | 49050 | 1 |
| 383 | 20230711 | 131400 | 3502656000 | 49100 | 49000 | 49100 | 49000 | 254 |
| 384 | 20230711 | 131300 | 3490193300 | 49100 | 49100 | 49100 | 49100 | 0 |
| 385 | 20230711 | 131200 | 3490193300 | 49100 | 49100 | 49100 | 49100 | 1 |
| 386 | 20230711 | 131100 | 3490144200 | 49050 | 49050 | 49050 | 49050 | 212 |
| 387 | 20230711 | 131000 | 3479745600 | 49050 | 49100 | 49100 | 49000 | 379 |
| 388 | 20230711 | 130900 | 3461168350 | 49100 | 49100 | 49100 | 49000 | 436 |
| 389 | 20230711 | 130800 | 3439790850 | 49050 | 49100 | 49100 | 49050 | 1820 |
| 390 | 20230711 | 130700 | 3350478250 | 49100 | 49100 | 49150 | 49100 | 40 |
| 391 | 20230711 | 130600 | 3348514200 | 49100 | 49150 | 49150 | 49100 | 94 |
| 392 | 20230711 | 130500 | 3343894200 | 49150 | 49150 | 49150 | 49100 | 24 |
| 393 | 20230711 | 130400 | 3342714650 | 49150 | 49100 | 49150 | 49100 | 58 |
| 394 | 20230711 | 130300 | 3339865000 | 49100 | 49100 | 49150 | 49100 | 3 |
| 395 | 20230711 | 130200 | 3339717650 | 49150 | 49150 | 49150 | 49150 | 10 |
| 396 | 20230711 | 130100 | 3339226150 | 49100 | 49100 | 49100 | 49100 | 1 |
| 397 | 20230711 | 130000 | 3339177050 | 49100 | 49150 | 49150 | 49100 | 51 |
| 398 | 20230711 | 125900 | 3336672450 | 49100 | 49150 | 49150 | 49100 | 6 |
| 399 | 20230711 | 125800 | 3336377800 | 49150 | 49150 | 49150 | 49150 | 1 |
| 400 | 20230711 | 125700 | 3336328650 | 49150 | 49100 | 49200 | 49100 | 762 |
| 401 | 20230711 | 125600 | 3298869550 | 49100 | 49100 | 49150 | 49100 | 108 |
| 402 | 20230711 | 125500 | 3293566700 | 49150 | 49150 | 49150 | 49100 | 28 |
| 403 | 20230711 | 125400 | 3292191400 | 49150 | 49100 | 49150 | 49100 | 22 |
| 404 | 20230711 | 125300 | 3291111150 | 49100 | 49100 | 49150 | 49100 | 33 |
| 405 | 20230711 | 125200 | 3289490550 | 49100 | 49100 | 49150 | 49100 | 19 |
| 406 | 20230711 | 125100 | 3288557550 | 49100 | 49150 | 49150 | 49100 | 65 |
| 407 | 20230711 | 125000 | 3285363150 | 49100 | 49100 | 49150 | 49100 | 54 |
| 408 | 20230711 | 124900 | 3282711700 | 49100 | 49100 | 49100 | 49100 | 31 |
| 409 | 20230711 | 124800 | 3281189600 | 49100 | 49100 | 49100 | 49100 | 2 |
| 410 | 20230711 | 124700 | 3281091400 | 49100 | 49100 | 49150 | 49100 | 55 |
| 411 | 20230711 | 124600 | 3278390850 | 49100 | 49100 | 49150 | 49100 | 60 |
| 412 | 20230711 | 124500 | 3275444450 | 49100 | 49100 | 49100 | 49100 | 3 |
| 413 | 20230711 | 124400 | 3275297150 | 49100 | 49150 | 49150 | 49100 | 24 |
| 414 | 20230711 | 124300 | 3274118650 | 49100 | 49150 | 49150 | 49100 | 126 |
| 415 | 20230711 | 124200 | 3267928800 | 49150 | 49150 | 49150 | 49150 | 120 |
| 416 | 20230711 | 124100 | 3262030800 | 49150 | 49200 | 49200 | 49150 | 11 |
| 417 | 20230711 | 124000 | 3261489650 | 49150 | 49250 | 49250 | 49150 | 998 |
| 418 | 20230711 | 123900 | 3212386000 | 49400 | 49250 | 49400 | 49250 | 52 |
| 419 | 20230711 | 123800 | 3209821850 | 49300 | 49250 | 49350 | 49250 | 802 |
| 420 | 20230711 | 123700 | 3170297400 | 49250 | 49250 | 49250 | 49200 | 29 |
| 421 | 20230711 | 123600 | 3168870150 | 49200 | 49250 | 49250 | 49200 | 61 |
| 422 | 20230711 | 123500 | 3165868450 | 49250 | 49200 | 49250 | 49200 | 10 |
| 423 | 20230711 | 123400 | 3165376200 | 49200 | 49200 | 49250 | 49200 | 75 |
| 424 | 20230711 | 123300 | 3161686050 | 49250 | 49200 | 49250 | 49200 | 83 |
| 425 | 20230711 | 123200 | 3157598350 | 49250 | 49300 | 49300 | 49250 | 115 |
| 426 | 20230711 | 123100 | 3151934200 | 49250 | 49300 | 49300 | 49250 | 518 |
| 427 | 20230711 | 123000 | 3126419050 | 49250 | 49250 | 49250 | 49250 | 56 |
| 428 | 20230711 | 122900 | 3123661050 | 49250 | 49250 | 49250 | 49250 | 1 |
| 429 | 20230711 | 122800 | 3123611800 | 49250 | 49300 | 49300 | 49250 | 445 |
| 430 | 20230711 | 122700 | 3101675350 | 49300 | 49300 | 49350 | 49300 | 95 |
| 431 | 20230711 | 122600 | 3096991400 | 49350 | 49350 | 49350 | 49350 | 1 |
| 432 | 20230711 | 122500 | 3096942050 | 49300 | 49350 | 49350 | 49300 | 43 |
| 433 | 20230711 | 122400 | 3094820150 | 49350 | 49300 | 49350 | 49300 | 33 |
| 434 | 20230711 | 122300 | 3093193200 | 49300 | 49350 | 49350 | 49300 | 9 |
| 435 | 20230711 | 122200 | 3092749100 | 49300 | 49300 | 49300 | 49300 | 0 |
| 436 | 20230711 | 122100 | 3092749100 | 49300 | 49300 | 49350 | 49300 | 34 |
| 437 | 20230711 | 122000 | 3091072850 | 49300 | 49400 | 49400 | 49300 | 249 |
| 438 | 20230711 | 121900 | 3078785350 | 49350 | 49350 | 49350 | 49350 | 30 |
| 439 | 20230711 | 121800 | 3077304850 | 49350 | 49350 | 49400 | 49350 | 13 |
| 440 | 20230711 | 121700 | 3076662850 | 49350 | 49400 | 49400 | 49350 | 45 |
| 441 | 20230711 | 121600 | 3074441900 | 49350 | 49350 | 49350 | 49350 | 3 |
| 442 | 20230711 | 121500 | 3074293850 | 49350 | 49350 | 49350 | 49300 | 52 |
| 443 | 20230711 | 121400 | 3071727700 | 49350 | 49300 | 49350 | 49300 | 322 |
| 444 | 20230711 | 121300 | 3055838100 | 49350 | 49400 | 49400 | 49300 | 152 |
| 445 | 20230711 | 121200 | 3048331550 | 49400 | 49450 | 49450 | 49400 | 132 |
| 446 | 20230711 | 121100 | 3041808700 | 49450 | 49400 | 49450 | 49400 | 187 |
| 447 | 20230711 | 121000 | 3032570850 | 49350 | 49350 | 49350 | 49350 | 297 |
| 448 | 20230711 | 120900 | 3017913900 | 49400 | 49450 | 49450 | 49400 | 255 |
| 449 | 20230711 | 120800 | 3005307450 | 49450 | 49450 | 49450 | 49450 | 10 |
| 450 | 20230711 | 120700 | 3004812950 | 49400 | 49400 | 49400 | 49400 | 167 |
| 451 | 20230711 | 120600 | 2996563150 | 49400 | 49450 | 49500 | 49400 | 165 |
| 452 | 20230711 | 120500 | 2988398650 | 49450 | 49450 | 49450 | 49450 | 1 |
| 453 | 20230711 | 120400 | 2988349200 | 49400 | 49500 | 49500 | 49400 | 29 |
| 454 | 20230711 | 120300 | 2986915800 | 49450 | 49450 | 49450 | 49450 | 241 |
| 455 | 20230711 | 120200 | 2974998350 | 49500 | 49500 | 49500 | 49500 | 151 |
| 456 | 20230711 | 120100 | 2967523850 | 49400 | 49500 | 49500 | 49400 | 438 |
| 457 | 20230711 | 120000 | 2945867350 | 49500 | 49550 | 49600 | 49500 | 210 |
| 458 | 20230711 | 115900 | 2935458350 | 49550 | 49500 | 49600 | 49450 | 313 |
| 459 | 20230711 | 115800 | 2919960050 | 49300 | 49500 | 49550 | 49300 | 1221 |
| 460 | 20230711 | 115700 | 2859566200 | 49500 | 49450 | 49500 | 49450 | 146 |
| 461 | 20230711 | 115600 | 2852344250 | 49550 | 49500 | 49550 | 49500 | 174 |
| 462 | 20230711 | 115500 | 2843727600 | 49550 | 49550 | 49600 | 49550 | 103 |
| 463 | 20230711 | 115400 | 2838621350 | 49500 | 49550 | 49600 | 49450 | 865 |
| 464 | 20230711 | 115300 | 2795763800 | 49550 | 49550 | 49550 | 49450 | 27 |
| 465 | 20230711 | 115200 | 2794426050 | 49550 | 49500 | 49550 | 49500 | 191 |
| 466 | 20230711 | 115100 | 2784967750 | 49500 | 49500 | 49550 | 49500 | 96 |
| 467 | 20230711 | 115000 | 2780214650 | 49500 | 49550 | 49550 | 49450 | 380 |
| 468 | 20230711 | 114900 | 2761402200 | 49450 | 49550 | 49550 | 49450 | 48 |
| 469 | 20230711 | 114800 | 2759023900 | 49450 | 49500 | 49550 | 49450 | 204 |
| 470 | 20230711 | 114700 | 2748917350 | 49550 | 49550 | 49550 | 49450 | 120 |
| 471 | 20230711 | 114600 | 2742973450 | 49550 | 49500 | 49550 | 49450 | 762 |
| 472 | 20230711 | 114500 | 2705256350 | 49500 | 49400 | 49500 | 49400 | 116 |
| 473 | 20230711 | 114400 | 2699515600 | 49500 | 49400 | 49500 | 49350 | 279 |
| 474 | 20230711 | 114300 | 2685720000 | 49400 | 49450 | 49500 | 49350 | 325 |
| 475 | 20230711 | 114200 | 2669650250 | 49400 | 49400 | 49450 | 49400 | 98 |
| 476 | 20230711 | 114100 | 2664807750 | 49400 | 49400 | 49450 | 49300 | 270 |
| 477 | 20230711 | 114000 | 2651475000 | 49400 | 49400 | 49450 | 49400 | 124 |
| 478 | 20230711 | 113900 | 2645345350 | 49400 | 49400 | 49400 | 49350 | 223 |
| 479 | 20230711 | 113800 | 2634335250 | 49400 | 49450 | 49500 | 49350 | 471 |
| 480 | 20230711 | 113700 | 2611051600 | 49450 | 49450 | 49450 | 49400 | 83 |
| 481 | 20230711 | 113600 | 2606948800 | 49500 | 49400 | 49500 | 49400 | 112 |
| 482 | 20230711 | 113500 | 2601404900 | 49500 | 49550 | 49550 | 49450 | 542 |
| 483 | 20230711 | 113400 | 2574584700 | 49550 | 49550 | 49550 | 49500 | 53 |
| 484 | 20230711 | 113300 | 2571959550 | 49550 | 49550 | 49550 | 49500 | 76 |
| 485 | 20230711 | 113200 | 2568193800 | 49600 | 49600 | 49600 | 49600 | 95 |
| 486 | 20230711 | 113100 | 2563481800 | 49600 | 49550 | 49600 | 49500 | 185 |
| 487 | 20230711 | 113000 | 2554308150 | 49550 | 49550 | 49550 | 49550 | 83 |
| 488 | 20230711 | 112900 | 2550195500 | 49550 | 49600 | 49600 | 49500 | 198 |
| 489 | 20230711 | 112800 | 2540383300 | 49600 | 49550 | 49600 | 49550 | 88 |
| 490 | 20230711 | 112700 | 2536021700 | 49500 | 49550 | 49550 | 49450 | 140 |
| 491 | 20230711 | 112600 | 2529085500 | 49550 | 49550 | 49550 | 49500 | 267 |
| 492 | 20230711 | 112500 | 2515865950 | 49550 | 49550 | 49550 | 49550 | 75 |
| 493 | 20230711 | 112400 | 2512149700 | 49600 | 49600 | 49600 | 49500 | 350 |
| 494 | 20230711 | 112300 | 2494811400 | 49500 | 49500 | 49550 | 49450 | 272 |
| 495 | 20230711 | 112200 | 2481346100 | 49500 | 49550 | 49550 | 49450 | 48 |
| 496 | 20230711 | 112100 | 2478967950 | 49500 | 49400 | 49550 | 49400 | 216 |
| 497 | 20230711 | 112000 | 2468269200 | 49550 | 49500 | 49550 | 49500 | 219 |
| 498 | 20230711 | 111900 | 2457427400 | 49500 | 49550 | 49550 | 49500 | 152 |
| 499 | 20230711 | 111800 | 2449901200 | 49550 | 49450 | 49550 | 49450 | 309 |
| 500 | 20230711 | 111700 | 2434595850 | 49500 | 49500 | 49500 | 49400 | 109 |
| 501 | 20230711 | 111600 | 2429202450 | 49500 | 49550 | 49600 | 49400 | 812 |
| 502 | 20230711 | 111500 | 2389009000 | 49550 | 49550 | 49550 | 49500 | 429 |
| 503 | 20230711 | 111400 | 2367755100 | 49550 | 49550 | 49550 | 49500 | 95 |
| 504 | 20230711 | 111300 | 2363048850 | 49550 | 49550 | 49550 | 49500 | 53 |
| 505 | 20230711 | 111200 | 2360422950 | 49550 | 49550 | 49550 | 49500 | 84 |
| 506 | 20230711 | 111100 | 2356261250 | 49450 | 49450 | 49550 | 49450 | 149 |
| 507 | 20230711 | 111000 | 2348889450 | 49550 | 49500 | 49550 | 49500 | 1961 |
| 508 | 20230711 | 110900 | 2251724750 | 49450 | 49400 | 49450 | 49400 | 93 |
| 509 | 20230711 | 110800 | 2247125950 | 49450 | 49450 | 49450 | 49400 | 189 |
| 510 | 20230711 | 110700 | 2237783000 | 49450 | 49550 | 49550 | 49450 | 467 |
| 511 | 20230711 | 110600 | 2214672000 | 49550 | 49600 | 49650 | 49550 | 163 |
| 512 | 20230711 | 110500 | 2206588300 | 49600 | 49500 | 49600 | 49500 | 175 |
| 513 | 20230711 | 110400 | 2197911900 | 49500 | 49550 | 49600 | 49500 | 171 |
| 514 | 20230711 | 110300 | 2189440650 | 49550 | 49550 | 49550 | 49550 | 48 |
| 515 | 20230711 | 110200 | 2187062250 | 49550 | 49550 | 49550 | 49550 | 78 |
| 516 | 20230711 | 110100 | 2183197350 | 49550 | 49550 | 49600 | 49500 | 235 |
| 517 | 20230711 | 110000 | 2171555400 | 49650 | 49650 | 49650 | 49550 | 177 |
| 518 | 20230711 | 105900 | 2162767650 | 49650 | 49650 | 49650 | 49550 | 39 |
| 519 | 20230711 | 105800 | 2160832400 | 49650 | 49650 | 49650 | 49550 | 139 |
| 520 | 20230711 | 105700 | 2153937350 | 49550 | 49600 | 49650 | 49550 | 121 |
| 521 | 20230711 | 105600 | 2147935550 | 49600 | 49550 | 49600 | 49550 | 132 |
| 522 | 20230711 | 105500 | 2141388400 | 49550 | 49600 | 49600 | 49550 | 107 |
| 523 | 20230711 | 105400 | 2136081950 | 49600 | 49500 | 49600 | 49500 | 566 |
| 524 | 20230711 | 105300 | 2108046350 | 49500 | 49500 | 49500 | 49500 | 85 |
| 525 | 20230711 | 105200 | 2103838850 | 49500 | 49500 | 49500 | 49500 | 80 |
| 526 | 20230711 | 105100 | 2099878850 | 49500 | 49550 | 49550 | 49400 | 401 |
| 527 | 20230711 | 105000 | 2080016400 | 49550 | 49500 | 49550 | 49450 | 1489 |
| 528 | 20230711 | 104900 | 2006268050 | 49400 | 49400 | 49550 | 49400 | 615 |
| 529 | 20230711 | 104800 | 1975822500 | 49400 | 49350 | 49400 | 49350 | 103 |
| 530 | 20230711 | 104700 | 1970737750 | 49400 | 49450 | 49450 | 49350 | 432 |
| 531 | 20230711 | 104600 | 1949388450 | 49500 | 49500 | 49500 | 49450 | 141 |
| 532 | 20230711 | 104500 | 1942409000 | 49500 | 49550 | 49550 | 49450 | 88 |
| 533 | 20230711 | 104400 | 1938050450 | 49550 | 49550 | 49550 | 49500 | 321 |
| 534 | 20230711 | 104300 | 1922157550 | 49550 | 49550 | 49550 | 49500 | 276 |
| 535 | 20230711 | 104200 | 1908486750 | 49550 | 49550 | 49550 | 49500 | 106 |
| 536 | 20230711 | 104100 | 1903234500 | 49500 | 49650 | 49650 | 49500 | 732 |
| 537 | 20230711 | 104000 | 1866948050 | 49650 | 49650 | 49650 | 49600 | 444 |
| 538 | 20230711 | 103900 | 1844905950 | 49650 | 49650 | 49650 | 49650 | 82 |
| 539 | 20230711 | 103800 | 1840834650 | 49650 | 49650 | 49650 | 49600 | 316 |
| 540 | 20230711 | 103700 | 1825147750 | 49700 | 49700 | 49700 | 49600 | 113 |
| 541 | 20230711 | 103600 | 1819533750 | 49700 | 49700 | 49700 | 49700 | 63 |
| 542 | 20230711 | 103500 | 1816402650 | 49700 | 49700 | 49700 | 49700 | 88 |
| 543 | 20230711 | 103400 | 1812029050 | 49650 | 49700 | 49700 | 49650 | 135 |
| 544 | 20230711 | 103300 | 1805320750 | 49650 | 49700 | 49700 | 49600 | 736 |
| 545 | 20230711 | 103200 | 1768773450 | 49700 | 49700 | 49700 | 49700 | 27 |
| 546 | 20230711 | 103100 | 1767431550 | 49700 | 49700 | 49700 | 49600 | 113 |
| 547 | 20230711 | 103000 | 1761817800 | 49700 | 49700 | 49700 | 49600 | 100 |
| 548 | 20230711 | 102900 | 1756847900 | 49600 | 49700 | 49700 | 49600 | 32 |
| 549 | 20230711 | 102800 | 1755258000 | 49700 | 49750 | 49750 | 49550 | 591 |
| 550 | 20230711 | 102700 | 1725916650 | 49650 | 49700 | 49750 | 49650 | 258 |
| 551 | 20230711 | 102600 | 1713091300 | 49700 | 49650 | 49700 | 49650 | 1104 |
| 552 | 20230711 | 102500 | 1658267500 | 49650 | 49650 | 49650 | 49650 | 46 |
| 553 | 20230711 | 102400 | 1655983600 | 49650 | 49600 | 49650 | 49600 | 107 |
| 554 | 20230711 | 102300 | 1650672650 | 49650 | 49650 | 49650 | 49650 | 77 |
| 555 | 20230711 | 102200 | 1646849600 | 49650 | 49600 | 49650 | 49550 | 549 |
| 556 | 20230711 | 102100 | 1619619350 | 49600 | 49650 | 49650 | 49600 | 211 |
| 557 | 20230711 | 102000 | 1609153600 | 49650 | 49600 | 49650 | 49550 | 383 |
| 558 | 20230711 | 101900 | 1590157500 | 49550 | 49550 | 49650 | 49500 | 1533 |
| 559 | 20230711 | 101800 | 1514158700 | 49550 | 49700 | 49750 | 49550 | 426 |
| 560 | 20230711 | 101700 | 1493020450 | 49700 | 49700 | 49700 | 49650 | 76 |
| 561 | 20230711 | 101600 | 1489244250 | 49650 | 49700 | 49700 | 49650 | 400 |
| 562 | 20230711 | 101500 | 1469379750 | 49700 | 49700 | 49750 | 49650 | 262 |
| 563 | 20230711 | 101400 | 1456357150 | 49750 | 49700 | 49750 | 49700 | 401 |
| 564 | 20230711 | 101300 | 1436411750 | 49700 | 49800 | 49800 | 49700 | 337 |
| 565 | 20230711 | 101200 | 1419651400 | 49800 | 49800 | 49800 | 49700 | 104 |
| 566 | 20230711 | 101100 | 1414472900 | 49800 | 49800 | 49800 | 49700 | 219 |
| 567 | 20230711 | 101000 | 1403568800 | 49700 | 49750 | 49750 | 49700 | 345 |
| 568 | 20230711 | 100900 | 1386405100 | 49750 | 49750 | 49750 | 49750 | 32 |
| 569 | 20230711 | 100800 | 1384813100 | 49750 | 49800 | 49800 | 49700 | 403 |
| 570 | 20230711 | 100700 | 1364778800 | 49700 | 49800 | 49800 | 49700 | 97 |
| 571 | 20230711 | 100600 | 1359950200 | 49800 | 49800 | 49800 | 49750 | 348 |
| 572 | 20230711 | 100500 | 1342634850 | 49800 | 49750 | 49800 | 49700 | 250 |
| 573 | 20230711 | 100400 | 1330193650 | 49750 | 49700 | 49750 | 49700 | 639 |
| 574 | 20230711 | 100300 | 1298426800 | 49700 | 49700 | 49700 | 49700 | 98 |
| 575 | 20230711 | 100200 | 1293556200 | 49700 | 49700 | 49700 | 49700 | 23 |
| 576 | 20230711 | 100100 | 1292413100 | 49700 | 49650 | 49700 | 49650 | 250 |
| 577 | 20230711 | 100000 | 1279989150 | 49700 | 49800 | 49800 | 49700 | 423 |
| 578 | 20230711 | 095900 | 1258946800 | 49800 | 49750 | 49850 | 49750 | 437 |
| 579 | 20230711 | 095800 | 1237191000 | 49750 | 49800 | 49850 | 49750 | 671 |
| 580 | 20230711 | 095700 | 1203783050 | 49700 | 49800 | 49800 | 49700 | 170 |
| 581 | 20230711 | 095600 | 1195321700 | 49800 | 49800 | 49800 | 49800 | 74 |
| 582 | 20230711 | 095500 | 1191636500 | 49800 | 49750 | 49800 | 49700 | 388 |
| 583 | 20230711 | 095400 | 1172326150 | 49750 | 49800 | 49850 | 49750 | 276 |
| 584 | 20230711 | 095300 | 1158581000 | 49800 | 49800 | 49850 | 49800 | 124 |
| 585 | 20230711 | 095200 | 1152403250 | 49850 | 49850 | 49850 | 49750 | 149 |
| 586 | 20230711 | 095100 | 1144975700 | 49850 | 49950 | 49950 | 49750 | 495 |
| 587 | 20230711 | 095000 | 1120308550 | 49900 | 49800 | 49900 | 49700 | 1517 |
| 588 | 20230711 | 094900 | 1044664700 | 49800 | 49800 | 49800 | 49800 | 125 |
| 589 | 20230711 | 094800 | 1038439700 | 49750 | 49750 | 49800 | 49700 | 332 |
| 590 | 20230711 | 094700 | 1021922800 | 49700 | 49750 | 49750 | 49700 | 188 |
| 591 | 20230711 | 094600 | 1012571050 | 49700 | 49700 | 49750 | 49600 | 1088 |
| 592 | 20230711 | 094500 | 958495300 | 49700 | 49650 | 49700 | 49650 | 37 |
| 593 | 20230711 | 094400 | 956656700 | 49700 | 49600 | 49700 | 49600 | 2 |
| 594 | 20230711 | 094300 | 956557400 | 49600 | 49700 | 49700 | 49600 | 3 |
| 595 | 20230711 | 094200 | 956408500 | 49650 | 49650 | 49650 | 49650 | 206 |
| 596 | 20230711 | 094100 | 946180600 | 49650 | 49650 | 49650 | 49600 | 464 |
| 597 | 20230711 | 094000 | 923148500 | 49650 | 49500 | 49650 | 49500 | 316 |
| 598 | 20230711 | 093900 | 907473800 | 49500 | 49500 | 49550 | 49500 | 20 |
| 599 | 20230711 | 093800 | 906483200 | 49550 | 49600 | 49600 | 49500 | 325 |
| 600 | 20230711 | 093700 | 890373950 | 49700 | 49650 | 49700 | 49600 | 109 |
| 601 | 20230711 | 093600 | 884958800 | 49650 | 49650 | 49700 | 49650 | 392 |
| 602 | 20230711 | 093500 | 865495050 | 49700 | 49650 | 49700 | 49650 | 69 |
| 603 | 20230711 | 093400 | 862066250 | 49650 | 49700 | 49700 | 49650 | 137 |
| 604 | 20230711 | 093300 | 855258950 | 49650 | 49600 | 49700 | 49600 | 1602 |
| 605 | 20230711 | 093200 | 775734800 | 49650 | 49650 | 49650 | 49600 | 156 |
| 606 | 20230711 | 093100 | 767992300 | 49650 | 49600 | 49650 | 49600 | 445 |
| 607 | 20230711 | 093000 | 745915700 | 49650 | 49600 | 49650 | 49550 | 626 |
| 608 | 20230711 | 092900 | 714865900 | 49550 | 49550 | 49600 | 49500 | 196 |
| 609 | 20230711 | 092800 | 705150700 | 49500 | 49500 | 49550 | 49400 | 262 |
| 610 | 20230711 | 092700 | 692184550 | 49450 | 49550 | 49550 | 49450 | 480 |
| 611 | 20230711 | 092600 | 668409350 | 49550 | 49500 | 49550 | 49450 | 278 |
| 612 | 20230711 | 092500 | 654643000 | 49500 | 49550 | 49550 | 49500 | 131 |
| 613 | 20230711 | 092400 | 648154850 | 49550 | 49550 | 49550 | 49500 | 367 |
| 614 | 20230711 | 092300 | 629970200 | 49600 | 49600 | 49600 | 49600 | 13 |
| 615 | 20230711 | 092200 | 629325400 | 49600 | 49550 | 49600 | 49550 | 17 |
| 616 | 20230711 | 092100 | 628482800 | 49550 | 49600 | 49600 | 49550 | 10 |
| 617 | 20230711 | 092000 | 627987100 | 49600 | 49550 | 49600 | 49550 | 129 |
| 618 | 20230711 | 091900 | 621594650 | 49600 | 49550 | 49600 | 49550 | 1457 |
| 619 | 20230711 | 091800 | 549352700 | 49550 | 49550 | 49550 | 49550 | 532 |
| 620 | 20230711 | 091700 | 522992100 | 49600 | 49600 | 49600 | 49550 | 60 |
| 621 | 20230711 | 091600 | 520018350 | 49600 | 49550 | 49600 | 49550 | 441 |
| 622 | 20230711 | 091500 | 498152500 | 49500 | 49450 | 49550 | 49450 | 213 |
| 623 | 20230711 | 091400 | 487609500 | 49450 | 49450 | 49500 | 49450 | 41 |
| 624 | 20230711 | 091300 | 485581800 | 49500 | 49450 | 49500 | 49450 | 8 |
| 625 | 20230711 | 091200 | 485186000 | 49450 | 49550 | 49600 | 49450 | 112 |
| 626 | 20230711 | 091100 | 479638450 | 49550 | 49500 | 49600 | 49500 | 1332 |
| 627 | 20230711 | 091000 | 413663500 | 49450 | 49400 | 49500 | 49400 | 827 |
| 628 | 20230711 | 090900 | 372791350 | 49350 | 49350 | 49350 | 49350 | 101 |
| 629 | 20230711 | 090800 | 367807000 | 49350 | 49350 | 49400 | 49350 | 172 |
| 630 | 20230711 | 090700 | 359315700 | 49350 | 49300 | 49350 | 49300 | 817 |
| 631 | 20230711 | 090600 | 319025750 | 49300 | 49350 | 49350 | 49300 | 499 |
| 632 | 20230711 | 090500 | 294400200 | 49350 | 49200 | 49350 | 49200 | 1477 |
| 633 | 20230711 | 090400 | 221621250 | 49050 | 49150 | 49250 | 49000 | 1113 |
| 634 | 20230711 | 090300 | 167005650 | 49200 | 49150 | 49200 | 49000 | 1065 |
| 635 | 20230711 | 090200 | 114626350 | 49150 | 49100 | 49250 | 49000 | 910 |
| 636 | 20230711 | 090100 | 69957400 | 49100 | 49250 | 49250 | 48950 | 349 |
| 637 | 20230711 | 090000 | 52849600 | 49300 | 49300 | 49300 | 49300 | 1072 |