30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 184000 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 1137 |
| 3 | 20230703 | 183900 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 4 | 20230703 | 183800 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 5 | 20230703 | 183700 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 6 | 20230703 | 183600 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 7 | 20230703 | 183500 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 8 | 20230703 | 183400 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 9 | 20230703 | 183300 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 10 | 20230703 | 183200 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 11 | 20230703 | 183100 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 12 | 20230703 | 183000 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 13 | 20230703 | 182900 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 14 | 20230703 | 182800 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 15 | 20230703 | 182700 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 16 | 20230703 | 182600 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 17 | 20230703 | 182500 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 18 | 20230703 | 182400 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 19 | 20230703 | 182300 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 20 | 20230703 | 182200 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 21 | 20230703 | 182100 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 22 | 20230703 | 182000 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 23 | 20230703 | 181900 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 24 | 20230703 | 181800 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 25 | 20230703 | 181700 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 26 | 20230703 | 181600 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 27 | 20230703 | 181500 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 28 | 20230703 | 181400 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 29 | 20230703 | 181300 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 30 | 20230703 | 181200 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 31 | 20230703 | 181100 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 32 | 20230703 | 181000 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 1137 |
| 33 | 20230703 | 180900 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 34 | 20230703 | 180800 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 35 | 20230703 | 180700 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 36 | 20230703 | 180600 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 37 | 20230703 | 180500 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 38 | 20230703 | 180400 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 39 | 20230703 | 180300 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 40 | 20230703 | 180200 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 41 | 20230703 | 180100 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 42 | 20230703 | 180000 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 43 | 20230703 | 175900 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 44 | 20230703 | 175800 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 45 | 20230703 | 175700 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 46 | 20230703 | 175600 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 47 | 20230703 | 175500 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 48 | 20230703 | 175400 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 49 | 20230703 | 175300 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 50 | 20230703 | 175200 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 51 | 20230703 | 175100 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 52 | 20230703 | 175000 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 53 | 20230703 | 174900 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 54 | 20230703 | 174800 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 55 | 20230703 | 174700 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 56 | 20230703 | 174600 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 57 | 20230703 | 174500 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 58 | 20230703 | 174400 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 59 | 20230703 | 174300 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 60 | 20230703 | 174200 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 61 | 20230703 | 174100 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 62 | 20230703 | 174000 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 1137 |
| 63 | 20230703 | 173900 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 64 | 20230703 | 173800 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 65 | 20230703 | 173700 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 66 | 20230703 | 173600 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 67 | 20230703 | 173500 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 68 | 20230703 | 173400 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 69 | 20230703 | 173300 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 70 | 20230703 | 173200 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 71 | 20230703 | 173100 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 72 | 20230703 | 173000 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 73 | 20230703 | 172900 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 74 | 20230703 | 172800 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 75 | 20230703 | 172700 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 76 | 20230703 | 172600 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 77 | 20230703 | 172500 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 78 | 20230703 | 172400 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 79 | 20230703 | 172300 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 80 | 20230703 | 172200 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 81 | 20230703 | 172100 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 82 | 20230703 | 172000 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 83 | 20230703 | 171900 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 84 | 20230703 | 171800 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 85 | 20230703 | 171700 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 86 | 20230703 | 171600 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 87 | 20230703 | 171500 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 88 | 20230703 | 171400 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 89 | 20230703 | 171300 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 90 | 20230703 | 171200 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 91 | 20230703 | 171100 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 92 | 20230703 | 171000 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 1137 |
| 93 | 20230703 | 170900 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 94 | 20230703 | 170800 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 95 | 20230703 | 170700 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 96 | 20230703 | 170600 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 97 | 20230703 | 170500 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 98 | 20230703 | 170400 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 99 | 20230703 | 170300 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 100 | 20230703 | 170200 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 101 | 20230703 | 170100 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 102 | 20230703 | 170000 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 103 | 20230703 | 165900 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 104 | 20230703 | 165800 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 105 | 20230703 | 165700 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 106 | 20230703 | 165600 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 107 | 20230703 | 165500 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 108 | 20230703 | 165400 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 109 | 20230703 | 165300 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 110 | 20230703 | 165200 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 111 | 20230703 | 165100 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 112 | 20230703 | 165000 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 113 | 20230703 | 164900 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 114 | 20230703 | 164800 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 115 | 20230703 | 164700 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 116 | 20230703 | 164600 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 117 | 20230703 | 164500 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 118 | 20230703 | 164400 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 119 | 20230703 | 164300 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 120 | 20230703 | 164200 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 121 | 20230703 | 164100 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 122 | 20230703 | 164000 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 1137 |
| 123 | 20230703 | 163900 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 124 | 20230703 | 163800 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 125 | 20230703 | 163700 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 126 | 20230703 | 163600 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 127 | 20230703 | 163500 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 128 | 20230703 | 163400 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 129 | 20230703 | 163300 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 130 | 20230703 | 163200 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 131 | 20230703 | 163100 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 132 | 20230703 | 163000 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 133 | 20230703 | 162900 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 134 | 20230703 | 162800 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 135 | 20230703 | 162700 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 136 | 20230703 | 162600 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 137 | 20230703 | 162500 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 138 | 20230703 | 162400 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 139 | 20230703 | 162300 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 140 | 20230703 | 162200 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 141 | 20230703 | 162100 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 142 | 20230703 | 162000 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 143 | 20230703 | 161900 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 144 | 20230703 | 161800 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 145 | 20230703 | 161700 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 146 | 20230703 | 161600 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 147 | 20230703 | 161500 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 148 | 20230703 | 161400 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 149 | 20230703 | 161300 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 150 | 20230703 | 161200 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 151 | 20230703 | 161100 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 152 | 20230703 | 161000 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 1137 |
| 153 | 20230703 | 160900 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 154 | 20230703 | 160800 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 155 | 20230703 | 160700 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 156 | 20230703 | 160600 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 157 | 20230703 | 160500 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 158 | 20230703 | 160400 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 159 | 20230703 | 160300 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 160 | 20230703 | 160200 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 161 | 20230703 | 160100 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 162 | 20230703 | 160000 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 163 | 20230703 | 155900 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 164 | 20230703 | 155800 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 165 | 20230703 | 155700 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 166 | 20230703 | 155600 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 167 | 20230703 | 155500 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 168 | 20230703 | 155400 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 169 | 20230703 | 155300 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 170 | 20230703 | 155200 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 171 | 20230703 | 155100 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 172 | 20230703 | 155000 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 173 | 20230703 | 154900 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 174 | 20230703 | 154800 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 175 | 20230703 | 154700 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 176 | 20230703 | 154600 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 177 | 20230703 | 154500 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 178 | 20230703 | 154400 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 179 | 20230703 | 154300 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 180 | 20230703 | 154200 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 181 | 20230703 | 154100 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 182 | 20230703 | 154000 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 1137 |
| 183 | 20230703 | 153900 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 184 | 20230703 | 153800 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 185 | 20230703 | 153700 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 186 | 20230703 | 153600 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 187 | 20230703 | 153500 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 188 | 20230703 | 153400 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 189 | 20230703 | 153300 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 190 | 20230703 | 153200 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 191 | 20230703 | 153100 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 0 |
| 192 | 20230703 | 153000 | 2479205950 | 48150 | 48150 | 48150 | 48150 | 1137 |
| 193 | 20230703 | 152900 | 2424459400 | 48050 | 48050 | 48050 | 48050 | 0 |
| 194 | 20230703 | 152800 | 2424459400 | 48050 | 48050 | 48050 | 48050 | 0 |
| 195 | 20230703 | 152700 | 2424459400 | 48050 | 48050 | 48050 | 48050 | 0 |
| 196 | 20230703 | 152600 | 2424459400 | 48050 | 48050 | 48050 | 48050 | 0 |
| 197 | 20230703 | 152500 | 2424459400 | 48050 | 48050 | 48050 | 48050 | 0 |
| 198 | 20230703 | 152400 | 2424459400 | 48050 | 48050 | 48050 | 48050 | 0 |
| 199 | 20230703 | 152300 | 2424459400 | 48050 | 48050 | 48050 | 48050 | 0 |
| 200 | 20230703 | 152200 | 2424459400 | 48050 | 48050 | 48050 | 48050 | 0 |
| 201 | 20230703 | 152100 | 2424459400 | 48050 | 48050 | 48050 | 48050 | 0 |
| 202 | 20230703 | 152000 | 2424459400 | 48050 | 48050 | 48050 | 48050 | 0 |
| 203 | 20230703 | 151900 | 2424459400 | 48050 | 48000 | 48050 | 47950 | 275 |
| 204 | 20230703 | 151800 | 2411258950 | 47950 | 47950 | 48000 | 47950 | 548 |
| 205 | 20230703 | 151700 | 2384956500 | 47950 | 48000 | 48050 | 47950 | 1048 |
| 206 | 20230703 | 151600 | 2334658900 | 48000 | 48000 | 48050 | 48000 | 175 |
| 207 | 20230703 | 151500 | 2326252350 | 48000 | 48000 | 48050 | 48000 | 84 |
| 208 | 20230703 | 151400 | 2322219050 | 48000 | 48000 | 48050 | 48000 | 263 |
| 209 | 20230703 | 151300 | 2309583700 | 48000 | 47950 | 48050 | 47950 | 1030 |
| 210 | 20230703 | 151200 | 2260129350 | 47950 | 48000 | 48000 | 47950 | 195 |
| 211 | 20230703 | 151100 | 2250769500 | 48000 | 47950 | 48000 | 47950 | 1501 |
| 212 | 20230703 | 151000 | 2178727450 | 48000 | 47950 | 48000 | 47950 | 103 |
| 213 | 20230703 | 150900 | 2173787750 | 48000 | 47950 | 48000 | 47950 | 617 |
| 214 | 20230703 | 150800 | 2144176550 | 47950 | 48000 | 48000 | 47950 | 1603 |
| 215 | 20230703 | 150700 | 2067254200 | 48000 | 48000 | 48050 | 48000 | 230 |
| 216 | 20230703 | 150600 | 2056206500 | 48000 | 48050 | 48050 | 48000 | 711 |
| 217 | 20230703 | 150500 | 2022043750 | 48050 | 48050 | 48100 | 48050 | 471 |
| 218 | 20230703 | 150400 | 1999407150 | 48050 | 48050 | 48100 | 48050 | 134 |
| 219 | 20230703 | 150300 | 1992964250 | 48050 | 48050 | 48050 | 48050 | 81 |
| 220 | 20230703 | 150200 | 1989072200 | 48100 | 48100 | 48150 | 48050 | 502 |
| 221 | 20230703 | 150100 | 1964926750 | 48100 | 48100 | 48100 | 48100 | 68 |
| 222 | 20230703 | 150000 | 1961655950 | 48100 | 48100 | 48150 | 48100 | 111 |
| 223 | 20230703 | 145900 | 1956314050 | 48100 | 48100 | 48150 | 48100 | 272 |
| 224 | 20230703 | 145800 | 1943230250 | 48100 | 48100 | 48150 | 48100 | 185 |
| 225 | 20230703 | 145700 | 1934330750 | 48150 | 48150 | 48200 | 48150 | 575 |
| 226 | 20230703 | 145600 | 1906641450 | 48150 | 48150 | 48200 | 48150 | 52 |
| 227 | 20230703 | 145500 | 1904137450 | 48150 | 48150 | 48200 | 48150 | 79 |
| 228 | 20230703 | 145400 | 1900333550 | 48150 | 48150 | 48150 | 48150 | 67 |
| 229 | 20230703 | 145300 | 1897107500 | 48200 | 48200 | 48200 | 48150 | 1387 |
| 230 | 20230703 | 145200 | 1830255700 | 48200 | 48200 | 48250 | 48200 | 53 |
| 231 | 20230703 | 145100 | 1827699650 | 48200 | 48200 | 48250 | 48200 | 35 |
| 232 | 20230703 | 145000 | 1826011800 | 48200 | 48200 | 48200 | 48200 | 31 |
| 233 | 20230703 | 144900 | 1824517600 | 48200 | 48200 | 48250 | 48200 | 87 |
| 234 | 20230703 | 144800 | 1820322950 | 48200 | 48200 | 48250 | 48200 | 118 |
| 235 | 20230703 | 144700 | 1814632850 | 48200 | 48200 | 48200 | 48200 | 52 |
| 236 | 20230703 | 144600 | 1812126450 | 48200 | 48200 | 48250 | 48200 | 31 |
| 237 | 20230703 | 144500 | 1810631950 | 48200 | 48200 | 48250 | 48200 | 108 |
| 238 | 20230703 | 144400 | 1805422050 | 48200 | 48200 | 48250 | 48200 | 67 |
| 239 | 20230703 | 144300 | 1802191450 | 48250 | 48200 | 48250 | 48200 | 50 |
| 240 | 20230703 | 144200 | 1799780750 | 48200 | 48200 | 48200 | 48200 | 17 |
| 241 | 20230703 | 144100 | 1798961350 | 48250 | 48200 | 48250 | 48200 | 66 |
| 242 | 20230703 | 144000 | 1795779450 | 48200 | 48200 | 48200 | 48200 | 46 |
| 243 | 20230703 | 143900 | 1793562250 | 48200 | 48200 | 48250 | 48200 | 66 |
| 244 | 20230703 | 143800 | 1790380900 | 48250 | 48200 | 48250 | 48200 | 148 |
| 245 | 20230703 | 143700 | 1783243550 | 48200 | 48200 | 48200 | 48200 | 9 |
| 246 | 20230703 | 143600 | 1782809750 | 48200 | 48200 | 48250 | 48200 | 28 |
| 247 | 20230703 | 143500 | 1781459650 | 48200 | 48200 | 48250 | 48200 | 84 |
| 248 | 20230703 | 143400 | 1777408500 | 48250 | 48200 | 48250 | 48200 | 71 |
| 249 | 20230703 | 143300 | 1773984550 | 48200 | 48200 | 48250 | 48200 | 43 |
| 250 | 20230703 | 143200 | 1771910150 | 48250 | 48200 | 48250 | 48200 | 187 |
| 251 | 20230703 | 143100 | 1762889300 | 48250 | 48200 | 48250 | 48200 | 67 |
| 252 | 20230703 | 143000 | 1759656800 | 48200 | 48200 | 48250 | 48200 | 116 |
| 253 | 20230703 | 142900 | 1754060150 | 48200 | 48200 | 48250 | 48200 | 65 |
| 254 | 20230703 | 142800 | 1750925950 | 48200 | 48200 | 48200 | 48200 | 7 |
| 255 | 20230703 | 142700 | 1750588550 | 48200 | 48200 | 48250 | 48200 | 116 |
| 256 | 20230703 | 142600 | 1744991900 | 48200 | 48200 | 48250 | 48200 | 94 |
| 257 | 20230703 | 142500 | 1740459900 | 48200 | 48200 | 48250 | 48200 | 151 |
| 258 | 20230703 | 142400 | 1733181050 | 48200 | 48200 | 48250 | 48200 | 90 |
| 259 | 20230703 | 142300 | 1728840600 | 48200 | 48200 | 48250 | 48200 | 162 |
| 260 | 20230703 | 142200 | 1721026000 | 48250 | 48200 | 48250 | 48200 | 68 |
| 261 | 20230703 | 142100 | 1717745400 | 48250 | 48200 | 48250 | 48200 | 69 |
| 262 | 20230703 | 142000 | 1714416450 | 48200 | 48200 | 48250 | 48200 | 101 |
| 263 | 20230703 | 141900 | 1709545100 | 48200 | 48200 | 48250 | 48200 | 111 |
| 264 | 20230703 | 141800 | 1704189600 | 48250 | 48200 | 48250 | 48200 | 75 |
| 265 | 20230703 | 141700 | 1700571100 | 48200 | 48200 | 48250 | 48200 | 186 |
| 266 | 20230703 | 141600 | 1691598950 | 48200 | 48200 | 48200 | 48200 | 5 |
| 267 | 20230703 | 141500 | 1691357950 | 48250 | 48200 | 48250 | 48200 | 71 |
| 268 | 20230703 | 141400 | 1687932500 | 48200 | 48200 | 48250 | 48200 | 128 |
| 269 | 20230703 | 141300 | 1681760000 | 48200 | 48200 | 48250 | 48200 | 73 |
| 270 | 20230703 | 141200 | 1678237950 | 48200 | 48200 | 48250 | 48200 | 71 |
| 271 | 20230703 | 141100 | 1674812550 | 48200 | 48200 | 48250 | 48200 | 19 |
| 272 | 20230703 | 141000 | 1673896700 | 48250 | 48200 | 48250 | 48200 | 217 |
| 273 | 20230703 | 140900 | 1663426650 | 48250 | 48200 | 48250 | 48200 | 149 |
| 274 | 20230703 | 140800 | 1656238200 | 48250 | 48250 | 48250 | 48250 | 1657 |
| 275 | 20230703 | 140700 | 1576287950 | 48250 | 48250 | 48250 | 48250 | 203 |
| 276 | 20230703 | 140600 | 1566493200 | 48250 | 48250 | 48250 | 48250 | 3 |
| 277 | 20230703 | 140500 | 1566348450 | 48300 | 48250 | 48300 | 48250 | 70 |
| 278 | 20230703 | 140400 | 1562969000 | 48300 | 48300 | 48300 | 48250 | 16 |
| 279 | 20230703 | 140300 | 1562196250 | 48300 | 48250 | 48300 | 48250 | 227 |
| 280 | 20230703 | 140200 | 1551233050 | 48250 | 48250 | 48250 | 48250 | 1 |
| 281 | 20230703 | 140100 | 1551184800 | 48300 | 48250 | 48300 | 48250 | 26 |
| 282 | 20230703 | 140000 | 1549929100 | 48250 | 48300 | 48300 | 48250 | 38 |
| 283 | 20230703 | 135900 | 1548093950 | 48300 | 48300 | 48300 | 48250 | 33 |
| 284 | 20230703 | 135800 | 1546500100 | 48300 | 48300 | 48300 | 48300 | 76 |
| 285 | 20230703 | 135700 | 1542829300 | 48250 | 48250 | 48300 | 48250 | 15 |
| 286 | 20230703 | 135600 | 1542104950 | 48300 | 48250 | 48300 | 48250 | 26 |
| 287 | 20230703 | 135500 | 1540849200 | 48300 | 48250 | 48300 | 48250 | 83 |
| 288 | 20230703 | 135400 | 1536840350 | 48250 | 48300 | 48300 | 48250 | 44 |
| 289 | 20230703 | 135300 | 1534715250 | 48250 | 48300 | 48300 | 48250 | 225 |
| 290 | 20230703 | 135200 | 1523847800 | 48300 | 48300 | 48300 | 48250 | 1159 |
| 291 | 20230703 | 135100 | 1467868150 | 48300 | 48350 | 48350 | 48300 | 33 |
| 292 | 20230703 | 135000 | 1466273450 | 48350 | 48300 | 48350 | 48300 | 26 |
| 293 | 20230703 | 134900 | 1465016400 | 48350 | 48300 | 48350 | 48300 | 27 |
| 294 | 20230703 | 134800 | 1463711050 | 48300 | 48300 | 48300 | 48300 | 600 |
| 295 | 20230703 | 134700 | 1434731050 | 48300 | 48300 | 48300 | 48300 | 1 |
| 296 | 20230703 | 134600 | 1434682750 | 48300 | 48300 | 48300 | 48300 | 2 |
| 297 | 20230703 | 134500 | 1434586150 | 48300 | 48350 | 48350 | 48300 | 42 |
| 298 | 20230703 | 134400 | 1432555500 | 48350 | 48300 | 48350 | 48300 | 15 |
| 299 | 20230703 | 134300 | 1431830300 | 48350 | 48350 | 48350 | 48300 | 156 |
| 300 | 20230703 | 134200 | 1424287900 | 48350 | 48300 | 48350 | 48300 | 50 |
| 301 | 20230703 | 134100 | 1421870450 | 48350 | 48350 | 48350 | 48300 | 55 |
| 302 | 20230703 | 134000 | 1419211250 | 48300 | 48300 | 48300 | 48300 | 3 |
| 303 | 20230703 | 133900 | 1419066350 | 48300 | 48300 | 48300 | 48300 | 1 |
| 304 | 20230703 | 133800 | 1419018050 | 48350 | 48350 | 48350 | 48350 | 26 |
| 305 | 20230703 | 133700 | 1417760950 | 48300 | 48350 | 48350 | 48300 | 114 |
| 306 | 20230703 | 133600 | 1412249150 | 48350 | 48300 | 48350 | 48300 | 27 |
| 307 | 20230703 | 133500 | 1410943800 | 48300 | 48300 | 48350 | 48300 | 34 |
| 308 | 20230703 | 133400 | 1409300000 | 48300 | 48300 | 48350 | 48300 | 24 |
| 309 | 20230703 | 133300 | 1408139750 | 48300 | 48300 | 48300 | 48300 | 42 |
| 310 | 20230703 | 133200 | 1406111150 | 48350 | 48300 | 48350 | 48300 | 102 |
| 311 | 20230703 | 133100 | 1401179500 | 48300 | 48300 | 48300 | 48300 | 3 |
| 312 | 20230703 | 133000 | 1401034600 | 48300 | 48300 | 48300 | 48300 | 4 |
| 313 | 20230703 | 132900 | 1400841400 | 48300 | 48300 | 48300 | 48300 | 8 |
| 314 | 20230703 | 132800 | 1400455000 | 48300 | 48350 | 48350 | 48300 | 270 |
| 315 | 20230703 | 132700 | 1387413000 | 48350 | 48350 | 48350 | 48300 | 43 |
| 316 | 20230703 | 132600 | 1385334000 | 48300 | 48300 | 48350 | 48300 | 101 |
| 317 | 20230703 | 132500 | 1380453350 | 48300 | 48300 | 48300 | 48300 | 1 |
| 318 | 20230703 | 132400 | 1380405050 | 48300 | 48300 | 48300 | 48300 | 1 |
| 319 | 20230703 | 132300 | 1380356750 | 48300 | 48300 | 48350 | 48300 | 17 |
| 320 | 20230703 | 132200 | 1379534950 | 48300 | 48300 | 48300 | 48300 | 2 |
| 321 | 20230703 | 132100 | 1379438350 | 48300 | 48300 | 48300 | 48300 | 26 |
| 322 | 20230703 | 132000 | 1378182550 | 48350 | 48300 | 48350 | 48250 | 422 |
| 323 | 20230703 | 131900 | 1357799950 | 48300 | 48300 | 48300 | 48250 | 19 |
| 324 | 20230703 | 131800 | 1356882300 | 48250 | 48250 | 48250 | 48250 | 4 |
| 325 | 20230703 | 131700 | 1356689300 | 48300 | 48300 | 48300 | 48250 | 832 |
| 326 | 20230703 | 131600 | 1316503850 | 48300 | 48350 | 48350 | 48300 | 6 |
| 327 | 20230703 | 131500 | 1316213800 | 48300 | 48300 | 48300 | 48300 | 3 |
| 328 | 20230703 | 131400 | 1316068900 | 48300 | 48300 | 48300 | 48300 | 20 |
| 329 | 20230703 | 131300 | 1315102900 | 48300 | 48300 | 48300 | 48300 | 2 |
| 330 | 20230703 | 131200 | 1315006300 | 48300 | 48300 | 48300 | 48300 | 29 |
| 331 | 20230703 | 131100 | 1313605600 | 48300 | 48300 | 48300 | 48300 | 52 |
| 332 | 20230703 | 131000 | 1311094000 | 48300 | 48350 | 48350 | 48300 | 2 |
| 333 | 20230703 | 130900 | 1310997350 | 48300 | 48350 | 48350 | 48300 | 36 |
| 334 | 20230703 | 130800 | 1309256850 | 48300 | 48300 | 48300 | 48300 | 4 |
| 335 | 20230703 | 130700 | 1309063650 | 48300 | 48300 | 48300 | 48300 | 41 |
| 336 | 20230703 | 130600 | 1307083350 | 48300 | 48300 | 48300 | 48300 | 2 |
| 337 | 20230703 | 130500 | 1306986750 | 48350 | 48350 | 48350 | 48300 | 40 |
| 338 | 20230703 | 130400 | 1305052800 | 48300 | 48300 | 48300 | 48300 | 1 |
| 339 | 20230703 | 130300 | 1305004500 | 48350 | 48300 | 48350 | 48300 | 11 |
| 340 | 20230703 | 130200 | 1304472700 | 48300 | 48300 | 48300 | 48300 | 3 |
| 341 | 20230703 | 130100 | 1304327800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 342 | 20230703 | 130000 | 1304327800 | 48300 | 48300 | 48350 | 48300 | 44 |
| 343 | 20230703 | 125900 | 1302200700 | 48300 | 48300 | 48300 | 48300 | 2 |
| 344 | 20230703 | 125800 | 1302104100 | 48300 | 48300 | 48300 | 48300 | 3 |
| 345 | 20230703 | 125700 | 1301959200 | 48300 | 48300 | 48300 | 48300 | 3 |
| 346 | 20230703 | 125600 | 1301814300 | 48300 | 48350 | 48350 | 48300 | 5 |
| 347 | 20230703 | 125500 | 1301572750 | 48300 | 48300 | 48300 | 48300 | 3 |
| 348 | 20230703 | 125400 | 1301427850 | 48300 | 48300 | 48300 | 48300 | 203 |
| 349 | 20230703 | 125300 | 1291622950 | 48300 | 48300 | 48350 | 48300 | 25 |
| 350 | 20230703 | 125200 | 1290414800 | 48300 | 48300 | 48300 | 48300 | 14 |
| 351 | 20230703 | 125100 | 1289738600 | 48300 | 48350 | 48350 | 48300 | 3 |
| 352 | 20230703 | 125000 | 1289593650 | 48300 | 48300 | 48300 | 48300 | 3 |
| 353 | 20230703 | 124900 | 1289448750 | 48300 | 48300 | 48300 | 48300 | 23 |
| 354 | 20230703 | 124800 | 1288337850 | 48300 | 48300 | 48350 | 48300 | 18 |
| 355 | 20230703 | 124700 | 1287467750 | 48350 | 48300 | 48350 | 48300 | 6 |
| 356 | 20230703 | 124600 | 1287177800 | 48300 | 48300 | 48300 | 48300 | 102 |
| 357 | 20230703 | 124500 | 1282251200 | 48300 | 48300 | 48300 | 48300 | 6 |
| 358 | 20230703 | 124400 | 1281961400 | 48300 | 48300 | 48300 | 48300 | 3 |
| 359 | 20230703 | 124300 | 1281816500 | 48300 | 48300 | 48300 | 48300 | 1 |
| 360 | 20230703 | 124200 | 1281768200 | 48300 | 48300 | 48350 | 48300 | 23 |
| 361 | 20230703 | 124100 | 1280656400 | 48300 | 48300 | 48300 | 48250 | 73 |
| 362 | 20230703 | 124000 | 1277130600 | 48250 | 48250 | 48300 | 48250 | 8 |
| 363 | 20230703 | 123900 | 1276744450 | 48250 | 48300 | 48300 | 48250 | 63 |
| 364 | 20230703 | 123800 | 1273701700 | 48250 | 48300 | 48300 | 48250 | 24 |
| 365 | 20230703 | 123700 | 1272542700 | 48300 | 48300 | 48300 | 48250 | 66 |
| 366 | 20230703 | 123600 | 1269355100 | 48250 | 48250 | 48250 | 48250 | 1 |
| 367 | 20230703 | 123500 | 1269306850 | 48250 | 48250 | 48300 | 48250 | 38 |
| 368 | 20230703 | 123400 | 1267471600 | 48250 | 48250 | 48250 | 48250 | 4 |
| 369 | 20230703 | 123300 | 1267278600 | 48250 | 48300 | 48300 | 48250 | 3 |
| 370 | 20230703 | 123200 | 1267133750 | 48250 | 48250 | 48250 | 48250 | 3 |
| 371 | 20230703 | 123100 | 1266989000 | 48250 | 48300 | 48300 | 48250 | 88 |
| 372 | 20230703 | 123000 | 1262738900 | 48250 | 48300 | 48300 | 48250 | 74 |
| 373 | 20230703 | 122900 | 1259164750 | 48250 | 48250 | 48250 | 48250 | 4 |
| 374 | 20230703 | 122800 | 1258971750 | 48250 | 48250 | 48300 | 48250 | 22 |
| 375 | 20230703 | 122700 | 1257909400 | 48300 | 48250 | 48300 | 48250 | 13 |
| 376 | 20230703 | 122600 | 1257281550 | 48300 | 48250 | 48300 | 48250 | 26 |
| 377 | 20230703 | 122500 | 1256025850 | 48250 | 48250 | 48300 | 48250 | 23 |
| 378 | 20230703 | 122400 | 1254915500 | 48250 | 48250 | 48300 | 48250 | 63 |
| 379 | 20230703 | 122300 | 1251872750 | 48250 | 48300 | 48300 | 48250 | 27 |
| 380 | 20230703 | 122200 | 1250568750 | 48300 | 48250 | 48300 | 48250 | 29 |
| 381 | 20230703 | 122100 | 1249168250 | 48300 | 48300 | 48300 | 48250 | 31 |
| 382 | 20230703 | 122000 | 1247671850 | 48250 | 48250 | 48250 | 48250 | 3 |
| 383 | 20230703 | 121900 | 1247527100 | 48250 | 48250 | 48250 | 48250 | 1 |
| 384 | 20230703 | 121800 | 1247478850 | 48250 | 48250 | 48300 | 48250 | 35 |
| 385 | 20230703 | 121700 | 1245788900 | 48250 | 48300 | 48300 | 48250 | 398 |
| 386 | 20230703 | 121600 | 1226566150 | 48250 | 48300 | 48300 | 48250 | 528 |
| 387 | 20230703 | 121500 | 1201063850 | 48300 | 48300 | 48300 | 48300 | 3 |
| 388 | 20230703 | 121400 | 1200918950 | 48300 | 48300 | 48300 | 48300 | 44 |
| 389 | 20230703 | 121300 | 1198793750 | 48300 | 48350 | 48350 | 48300 | 14 |
| 390 | 20230703 | 121200 | 1198116900 | 48300 | 48300 | 48300 | 48300 | 4 |
| 391 | 20230703 | 121100 | 1197923700 | 48300 | 48300 | 48300 | 48300 | 4 |
| 392 | 20230703 | 121000 | 1197730500 | 48300 | 48300 | 48350 | 48300 | 4 |
| 393 | 20230703 | 120900 | 1197537250 | 48300 | 48300 | 48300 | 48300 | 2 |
| 394 | 20230703 | 120800 | 1197440650 | 48300 | 48300 | 48300 | 48300 | 5 |
| 395 | 20230703 | 120700 | 1197199150 | 48300 | 48300 | 48300 | 48300 | 2 |
| 396 | 20230703 | 120600 | 1197102550 | 48300 | 48300 | 48300 | 48300 | 1 |
| 397 | 20230703 | 120500 | 1197054250 | 48300 | 48300 | 48300 | 48300 | 5 |
| 398 | 20230703 | 120400 | 1196812750 | 48300 | 48300 | 48300 | 48300 | 53 |
| 399 | 20230703 | 120300 | 1194252850 | 48300 | 48300 | 48300 | 48300 | 3 |
| 400 | 20230703 | 120200 | 1194107950 | 48350 | 48300 | 48350 | 48300 | 14 |
| 401 | 20230703 | 120100 | 1193431250 | 48300 | 48300 | 48300 | 48300 | 27 |
| 402 | 20230703 | 120000 | 1192127150 | 48300 | 48350 | 48350 | 48300 | 6 |
| 403 | 20230703 | 115900 | 1191837200 | 48300 | 48350 | 48350 | 48300 | 513 |
| 404 | 20230703 | 115800 | 1167048900 | 48300 | 48300 | 48350 | 48300 | 259 |
| 405 | 20230703 | 115700 | 1154538500 | 48300 | 48300 | 48300 | 48300 | 3 |
| 406 | 20230703 | 115600 | 1154393600 | 48300 | 48300 | 48300 | 48300 | 136 |
| 407 | 20230703 | 115500 | 1147824800 | 48300 | 48300 | 48300 | 48300 | 2 |
| 408 | 20230703 | 115400 | 1147728200 | 48300 | 48300 | 48300 | 48300 | 3 |
| 409 | 20230703 | 115300 | 1147583300 | 48300 | 48300 | 48300 | 48300 | 4 |
| 410 | 20230703 | 115200 | 1147390100 | 48300 | 48300 | 48300 | 48300 | 2 |
| 411 | 20230703 | 115100 | 1147293500 | 48300 | 48300 | 48300 | 48300 | 104 |
| 412 | 20230703 | 115000 | 1142270300 | 48300 | 48300 | 48300 | 48300 | 4 |
| 413 | 20230703 | 114900 | 1142077100 | 48300 | 48300 | 48350 | 48300 | 49 |
| 414 | 20230703 | 114800 | 1139709800 | 48300 | 48300 | 48300 | 48300 | 4 |
| 415 | 20230703 | 114700 | 1139516600 | 48300 | 48300 | 48300 | 48300 | 4 |
| 416 | 20230703 | 114600 | 1139323400 | 48300 | 48350 | 48350 | 48300 | 91 |
| 417 | 20230703 | 114500 | 1134923600 | 48300 | 48300 | 48350 | 48300 | 205 |
| 418 | 20230703 | 114400 | 1125012100 | 48300 | 48300 | 48350 | 48300 | 103 |
| 419 | 20230703 | 114300 | 1120032200 | 48300 | 48300 | 48300 | 48300 | 2 |
| 420 | 20230703 | 114200 | 1119935600 | 48300 | 48300 | 48300 | 48300 | 2 |
| 421 | 20230703 | 114100 | 1119839000 | 48350 | 48300 | 48350 | 48300 | 18 |
| 422 | 20230703 | 114000 | 1118968950 | 48300 | 48300 | 48300 | 48300 | 166 |
| 423 | 20230703 | 113900 | 1110951150 | 48300 | 48350 | 48350 | 48300 | 16 |
| 424 | 20230703 | 113800 | 1110177700 | 48300 | 48300 | 48300 | 48300 | 4 |
| 425 | 20230703 | 113700 | 1109984500 | 48300 | 48300 | 48350 | 48300 | 33 |
| 426 | 20230703 | 113600 | 1108389100 | 48300 | 48350 | 48350 | 48300 | 25 |
| 427 | 20230703 | 113500 | 1107181100 | 48300 | 48300 | 48300 | 48300 | 2 |
| 428 | 20230703 | 113400 | 1107084500 | 48300 | 48300 | 48300 | 48300 | 3 |
| 429 | 20230703 | 113300 | 1106939600 | 48300 | 48350 | 48350 | 48300 | 28 |
| 430 | 20230703 | 113200 | 1105586000 | 48350 | 48300 | 48350 | 48300 | 2 |
| 431 | 20230703 | 113100 | 1105489350 | 48300 | 48300 | 48350 | 48300 | 19 |
| 432 | 20230703 | 113000 | 1104570950 | 48300 | 48350 | 48350 | 48300 | 7 |
| 433 | 20230703 | 112900 | 1104232750 | 48300 | 48300 | 48300 | 48300 | 51 |
| 434 | 20230703 | 112800 | 1101769450 | 48300 | 48300 | 48350 | 48300 | 265 |
| 435 | 20230703 | 112700 | 1088967550 | 48300 | 48350 | 48350 | 48300 | 191 |
| 436 | 20230703 | 112600 | 1079733000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 437 | 20230703 | 112500 | 1079733000 | 48300 | 48350 | 48350 | 48300 | 630 |
| 438 | 20230703 | 112400 | 1049272600 | 48350 | 48300 | 48350 | 48300 | 565 |
| 439 | 20230703 | 112300 | 1021955650 | 48300 | 48300 | 48300 | 48300 | 22 |
| 440 | 20230703 | 112200 | 1020893050 | 48300 | 48300 | 48350 | 48300 | 5 |
| 441 | 20230703 | 112100 | 1020651450 | 48300 | 48300 | 48300 | 48300 | 18 |
| 442 | 20230703 | 112000 | 1019782050 | 48300 | 48300 | 48300 | 48300 | 3 |
| 443 | 20230703 | 111900 | 1019637150 | 48300 | 48300 | 48300 | 48300 | 4 |
| 444 | 20230703 | 111800 | 1019443950 | 48300 | 48300 | 48350 | 48300 | 137 |
| 445 | 20230703 | 111700 | 1012825100 | 48300 | 48300 | 48350 | 48300 | 17 |
| 446 | 20230703 | 111600 | 1012003400 | 48300 | 48350 | 48350 | 48300 | 19 |
| 447 | 20230703 | 111500 | 1011084950 | 48350 | 48300 | 48350 | 48300 | 11 |
| 448 | 20230703 | 111400 | 1010553150 | 48300 | 48300 | 48300 | 48300 | 3 |
| 449 | 20230703 | 111300 | 1010408250 | 48300 | 48300 | 48300 | 48300 | 3 |
| 450 | 20230703 | 111200 | 1010263350 | 48350 | 48300 | 48350 | 48300 | 152 |
| 451 | 20230703 | 111100 | 1002914250 | 48350 | 48300 | 48350 | 48300 | 205 |
| 452 | 20230703 | 111000 | 993002600 | 48300 | 48350 | 48350 | 48300 | 13 |
| 453 | 20230703 | 110900 | 992374450 | 48300 | 48300 | 48350 | 48300 | 8 |
| 454 | 20230703 | 110800 | 991987800 | 48350 | 48300 | 48350 | 48300 | 31 |
| 455 | 20230703 | 110700 | 990489000 | 48300 | 48300 | 48300 | 48300 | 7 |
| 456 | 20230703 | 110600 | 990150900 | 48300 | 48300 | 48300 | 48300 | 3 |
| 457 | 20230703 | 110500 | 990006000 | 48350 | 48350 | 48350 | 48350 | 9 |
| 458 | 20230703 | 110400 | 989570850 | 48300 | 48300 | 48300 | 48300 | 5 |
| 459 | 20230703 | 110300 | 989329350 | 48300 | 48300 | 48300 | 48300 | 3 |
| 460 | 20230703 | 110200 | 989184450 | 48300 | 48300 | 48300 | 48300 | 0 |
| 461 | 20230703 | 110100 | 989184450 | 48300 | 48300 | 48350 | 48300 | 20 |
| 462 | 20230703 | 110000 | 988217700 | 48300 | 48300 | 48300 | 48300 | 6 |
| 463 | 20230703 | 105900 | 987927900 | 48350 | 48300 | 48350 | 48300 | 11 |
| 464 | 20230703 | 105800 | 987396100 | 48300 | 48300 | 48300 | 48300 | 220 |
| 465 | 20230703 | 105700 | 976770100 | 48350 | 48300 | 48350 | 48300 | 25 |
| 466 | 20230703 | 105600 | 975561450 | 48300 | 48300 | 48300 | 48300 | 2 |
| 467 | 20230703 | 105500 | 975464850 | 48350 | 48350 | 48350 | 48350 | 2 |
| 468 | 20230703 | 105400 | 975368150 | 48350 | 48300 | 48350 | 48300 | 28 |
| 469 | 20230703 | 105300 | 974014400 | 48300 | 48300 | 48300 | 48300 | 3 |
| 470 | 20230703 | 105200 | 973869500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 471 | 20230703 | 105100 | 973869500 | 48300 | 48300 | 48300 | 48300 | 0 |
| 472 | 20230703 | 105000 | 973869500 | 48300 | 48300 | 48350 | 48300 | 61 |
| 473 | 20230703 | 104900 | 970920400 | 48300 | 48300 | 48300 | 48300 | 62 |
| 474 | 20230703 | 104800 | 967925800 | 48300 | 48300 | 48300 | 48300 | 0 |
| 475 | 20230703 | 104700 | 967925800 | 48300 | 48300 | 48300 | 48300 | 3 |
| 476 | 20230703 | 104600 | 967780900 | 48300 | 48350 | 48350 | 48300 | 3 |
| 477 | 20230703 | 104500 | 967635900 | 48350 | 48350 | 48350 | 48350 | 1105 |
| 478 | 20230703 | 104400 | 914209150 | 48350 | 48250 | 48350 | 48250 | 870 |
| 479 | 20230703 | 104300 | 872188150 | 48250 | 48300 | 48300 | 48250 | 5 |
| 480 | 20230703 | 104200 | 871946750 | 48300 | 48300 | 48300 | 48300 | 15 |
| 481 | 20230703 | 104100 | 871222250 | 48250 | 48250 | 48250 | 48250 | 5 |
| 482 | 20230703 | 104000 | 870981000 | 48250 | 48250 | 48300 | 48250 | 6 |
| 483 | 20230703 | 103900 | 870691400 | 48300 | 48250 | 48300 | 48250 | 231 |
| 484 | 20230703 | 103800 | 859544600 | 48250 | 48250 | 48250 | 48250 | 2 |
| 485 | 20230703 | 103700 | 859448100 | 48300 | 48300 | 48350 | 48250 | 830 |
| 486 | 20230703 | 103600 | 819380200 | 48300 | 48300 | 48350 | 48300 | 453 |
| 487 | 20230703 | 103500 | 797498900 | 48250 | 48250 | 48250 | 48250 | 11 |
| 488 | 20230703 | 103400 | 796968150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 489 | 20230703 | 103300 | 796968150 | 48250 | 48250 | 48300 | 48250 | 56 |
| 490 | 20230703 | 103200 | 794265550 | 48250 | 48250 | 48250 | 48250 | 20 |
| 491 | 20230703 | 103100 | 793300550 | 48300 | 48300 | 48300 | 48300 | 13 |
| 492 | 20230703 | 103000 | 792672650 | 48300 | 48250 | 48300 | 48250 | 557 |
| 493 | 20230703 | 102900 | 765797300 | 48250 | 48250 | 48250 | 48250 | 2 |
| 494 | 20230703 | 102800 | 765700800 | 48300 | 48300 | 48300 | 48300 | 20 |
| 495 | 20230703 | 102700 | 764734800 | 48250 | 48300 | 48300 | 48250 | 114 |
| 496 | 20230703 | 102600 | 759233800 | 48250 | 48300 | 48300 | 48250 | 335 |
| 497 | 20230703 | 102500 | 743053400 | 48300 | 48250 | 48300 | 48250 | 28 |
| 498 | 20230703 | 102400 | 741701200 | 48250 | 48250 | 48250 | 48250 | 315 |
| 499 | 20230703 | 102300 | 726502450 | 48250 | 48250 | 48250 | 48250 | 3 |
| 500 | 20230703 | 102200 | 726357700 | 48250 | 48250 | 48250 | 48250 | 0 |
| 501 | 20230703 | 102100 | 726357700 | 48250 | 48250 | 48300 | 48250 | 29 |
| 502 | 20230703 | 102000 | 724957150 | 48250 | 48250 | 48250 | 48250 | 124 |
| 503 | 20230703 | 101900 | 718974150 | 48300 | 48300 | 48300 | 48300 | 370 |
| 504 | 20230703 | 101800 | 701103150 | 48350 | 48350 | 48350 | 48300 | 44 |
| 505 | 20230703 | 101700 | 698975800 | 48350 | 48350 | 48350 | 48350 | 3 |
| 506 | 20230703 | 101600 | 698830750 | 48300 | 48300 | 48300 | 48300 | 3 |
| 507 | 20230703 | 101500 | 698685850 | 48300 | 48300 | 48300 | 48300 | 1 |
| 508 | 20230703 | 101400 | 698637550 | 48350 | 48300 | 48350 | 48300 | 98 |
| 509 | 20230703 | 101300 | 693902600 | 48300 | 48250 | 48300 | 48250 | 181 |
| 510 | 20230703 | 101200 | 685162850 | 48250 | 48300 | 48300 | 48250 | 93 |
| 511 | 20230703 | 101100 | 680671000 | 48300 | 48350 | 48350 | 48300 | 162 |
| 512 | 20230703 | 101000 | 672838350 | 48300 | 48300 | 48300 | 48300 | 861 |
| 513 | 20230703 | 100900 | 631252050 | 48300 | 48350 | 48350 | 48300 | 25 |
| 514 | 20230703 | 100800 | 630043350 | 48350 | 48300 | 48350 | 48300 | 181 |
| 515 | 20230703 | 100700 | 621295700 | 48300 | 48300 | 48300 | 48300 | 73 |
| 516 | 20230703 | 100600 | 617769800 | 48300 | 48400 | 48400 | 48300 | 81 |
| 517 | 20230703 | 100500 | 613853050 | 48350 | 48400 | 48400 | 48350 | 33 |
| 518 | 20230703 | 100400 | 612257450 | 48350 | 48300 | 48350 | 48300 | 154 |
| 519 | 20230703 | 100300 | 604811750 | 48350 | 48350 | 48350 | 48300 | 610 |
| 520 | 20230703 | 100200 | 575318400 | 48400 | 48400 | 48400 | 48400 | 16 |
| 521 | 20230703 | 100100 | 574544000 | 48350 | 48350 | 48350 | 48350 | 2 |
| 522 | 20230703 | 100000 | 574447300 | 48400 | 48400 | 48400 | 48300 | 868 |
| 523 | 20230703 | 095900 | 532440000 | 48400 | 48400 | 48450 | 48350 | 1347 |
| 524 | 20230703 | 095800 | 467249600 | 48400 | 48400 | 48450 | 48400 | 412 |
| 525 | 20230703 | 095700 | 447308750 | 48400 | 48400 | 48400 | 48300 | 37 |
| 526 | 20230703 | 095600 | 445519950 | 48400 | 48400 | 48400 | 48400 | 0 |
| 527 | 20230703 | 095500 | 445519950 | 48400 | 48350 | 48400 | 48350 | 35 |
| 528 | 20230703 | 095400 | 443827550 | 48350 | 48350 | 48350 | 48350 | 116 |
| 529 | 20230703 | 095300 | 438218950 | 48350 | 48350 | 48350 | 48350 | 394 |
| 530 | 20230703 | 095200 | 419169050 | 48400 | 48350 | 48400 | 48350 | 64 |
| 531 | 20230703 | 095100 | 416072050 | 48350 | 48350 | 48350 | 48350 | 19 |
| 532 | 20230703 | 095000 | 415153400 | 48400 | 48400 | 48400 | 48350 | 65 |
| 533 | 20230703 | 094900 | 412010500 | 48350 | 48300 | 48350 | 48300 | 166 |
| 534 | 20230703 | 094800 | 403984450 | 48350 | 48300 | 48350 | 48300 | 24 |
| 535 | 20230703 | 094700 | 402824650 | 48350 | 48300 | 48350 | 48300 | 72 |
| 536 | 20230703 | 094600 | 399344450 | 48350 | 48350 | 48350 | 48350 | 15 |
| 537 | 20230703 | 094500 | 398619200 | 48400 | 48450 | 48500 | 48400 | 305 |
| 538 | 20230703 | 094400 | 383848500 | 48500 | 48500 | 48500 | 48500 | 2 |
| 539 | 20230703 | 094300 | 383751500 | 48500 | 48500 | 48500 | 48500 | 3 |
| 540 | 20230703 | 094200 | 383606000 | 48500 | 48500 | 48500 | 48450 | 97 |
| 541 | 20230703 | 094100 | 378904600 | 48500 | 48450 | 48500 | 48450 | 46 |
| 542 | 20230703 | 094000 | 376675150 | 48450 | 48500 | 48500 | 48450 | 41 |
| 543 | 20230703 | 093900 | 374687900 | 48500 | 48500 | 48500 | 48500 | 0 |
| 544 | 20230703 | 093800 | 374687900 | 48500 | 48500 | 48500 | 48500 | 18 |
| 545 | 20230703 | 093700 | 373814900 | 48500 | 48500 | 48500 | 48500 | 0 |
| 546 | 20230703 | 093600 | 373814900 | 48500 | 48500 | 48500 | 48450 | 60 |
| 547 | 20230703 | 093500 | 370904950 | 48500 | 48400 | 48500 | 48400 | 635 |
| 548 | 20230703 | 093400 | 340126050 | 48400 | 48550 | 48550 | 48400 | 583 |
| 549 | 20230703 | 093300 | 311855700 | 48550 | 48500 | 48550 | 48500 | 103 |
| 550 | 20230703 | 093200 | 306859500 | 48450 | 48350 | 48450 | 48350 | 408 |
| 551 | 20230703 | 093100 | 287111450 | 48350 | 48300 | 48350 | 48300 | 20 |
| 552 | 20230703 | 093000 | 286145150 | 48300 | 48300 | 48300 | 48300 | 114 |
| 553 | 20230703 | 092900 | 280638950 | 48300 | 48250 | 48300 | 48250 | 108 |
| 554 | 20230703 | 092800 | 275426150 | 48250 | 48250 | 48250 | 48250 | 299 |
| 555 | 20230703 | 092700 | 260999400 | 48250 | 48250 | 48250 | 48250 | 3 |
| 556 | 20230703 | 092600 | 260854650 | 48200 | 48200 | 48200 | 48200 | 39 |
| 557 | 20230703 | 092500 | 258974850 | 48250 | 48250 | 48250 | 48250 | 235 |
| 558 | 20230703 | 092400 | 247636100 | 48250 | 48300 | 48350 | 48250 | 526 |
| 559 | 20230703 | 092300 | 222233250 | 48400 | 48400 | 48400 | 48400 | 1 |
| 560 | 20230703 | 092200 | 222184850 | 48400 | 48350 | 48400 | 48350 | 153 |
| 561 | 20230703 | 092100 | 214787250 | 48350 | 48350 | 48350 | 48350 | 77 |
| 562 | 20230703 | 092000 | 211064300 | 48400 | 48400 | 48400 | 48400 | 0 |
| 563 | 20230703 | 091900 | 211064300 | 48400 | 48400 | 48400 | 48400 | 131 |
| 564 | 20230703 | 091800 | 204723900 | 48400 | 48450 | 48450 | 48400 | 21 |
| 565 | 20230703 | 091700 | 203707450 | 48450 | 48450 | 48450 | 48450 | 53 |
| 566 | 20230703 | 091600 | 201139600 | 48450 | 48450 | 48450 | 48450 | 37 |
| 567 | 20230703 | 091500 | 199346950 | 48450 | 48450 | 48450 | 48400 | 336 |
| 568 | 20230703 | 091400 | 183068750 | 48450 | 48450 | 48450 | 48450 | 184 |
| 569 | 20230703 | 091300 | 174153950 | 48450 | 48500 | 48500 | 48450 | 17 |
| 570 | 20230703 | 091200 | 173329600 | 48500 | 48500 | 48550 | 48500 | 163 |
| 571 | 20230703 | 091100 | 165424050 | 48500 | 48500 | 48500 | 48500 | 11 |
| 572 | 20230703 | 091000 | 164890550 | 48500 | 48600 | 48650 | 48500 | 399 |
| 573 | 20230703 | 090900 | 145513100 | 48650 | 48650 | 48650 | 48600 | 91 |
| 574 | 20230703 | 090800 | 141087900 | 48650 | 48700 | 48700 | 48650 | 65 |
| 575 | 20230703 | 090700 | 137924000 | 48700 | 48700 | 48750 | 48700 | 467 |
| 576 | 20230703 | 090600 | 115181050 | 48650 | 48600 | 48650 | 48600 | 172 |
| 577 | 20230703 | 090500 | 106814800 | 48600 | 48650 | 48650 | 48600 | 50 |
| 578 | 20230703 | 090400 | 104384550 | 48600 | 48650 | 48650 | 48600 | 12 |
| 579 | 20230703 | 090300 | 103800800 | 48700 | 48700 | 48700 | 48600 | 735 |
| 580 | 20230703 | 090200 | 68022150 | 48700 | 48550 | 48750 | 48500 | 1092 |
| 581 | 20230703 | 090100 | 14997700 | 48550 | 48550 | 48550 | 48550 | 4 |
| 582 | 20230703 | 090000 | 14803500 | 48550 | 48550 | 48700 | 48400 | 305 |