33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 192600 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 2618 |
| 3 | 20230707 | 192500 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 4 | 20230707 | 192400 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 5 | 20230707 | 192300 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 6 | 20230707 | 192200 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 7 | 20230707 | 192100 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 8 | 20230707 | 192000 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 9 | 20230707 | 191900 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 10 | 20230707 | 191800 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 11 | 20230707 | 191700 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 12 | 20230707 | 191600 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 13 | 20230707 | 191500 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 14 | 20230707 | 191400 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 15 | 20230707 | 191300 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 16 | 20230707 | 191200 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 17 | 20230707 | 191100 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 18 | 20230707 | 191000 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 19 | 20230707 | 190900 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 20 | 20230707 | 190800 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 21 | 20230707 | 190700 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 22 | 20230707 | 190600 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 23 | 20230707 | 190500 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 24 | 20230707 | 190400 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 25 | 20230707 | 190300 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 26 | 20230707 | 190200 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 27 | 20230707 | 190100 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 28 | 20230707 | 190000 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 29 | 20230707 | 185900 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 30 | 20230707 | 185800 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 31 | 20230707 | 185700 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 32 | 20230707 | 185600 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 2618 |
| 33 | 20230707 | 185500 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 34 | 20230707 | 185400 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 35 | 20230707 | 185300 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 36 | 20230707 | 185200 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 37 | 20230707 | 185100 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 38 | 20230707 | 185000 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 39 | 20230707 | 184900 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 40 | 20230707 | 184800 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 41 | 20230707 | 184700 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 42 | 20230707 | 184600 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 43 | 20230707 | 184500 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 44 | 20230707 | 184400 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 45 | 20230707 | 184300 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 46 | 20230707 | 184200 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 47 | 20230707 | 184100 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 48 | 20230707 | 184000 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 49 | 20230707 | 183900 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 50 | 20230707 | 183800 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 51 | 20230707 | 183700 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 52 | 20230707 | 183600 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 53 | 20230707 | 183500 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 54 | 20230707 | 183400 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 55 | 20230707 | 183300 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 56 | 20230707 | 183200 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 57 | 20230707 | 183100 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 58 | 20230707 | 183000 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 59 | 20230707 | 182900 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 60 | 20230707 | 182800 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 61 | 20230707 | 182700 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 62 | 20230707 | 182600 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 2618 |
| 63 | 20230707 | 182500 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 64 | 20230707 | 182400 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 65 | 20230707 | 182300 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 66 | 20230707 | 182200 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 67 | 20230707 | 182100 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 68 | 20230707 | 182000 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 69 | 20230707 | 181900 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 70 | 20230707 | 181800 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 71 | 20230707 | 181700 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 72 | 20230707 | 181600 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 73 | 20230707 | 181500 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 74 | 20230707 | 181400 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 75 | 20230707 | 181300 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 76 | 20230707 | 181200 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 77 | 20230707 | 181100 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 78 | 20230707 | 181000 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 79 | 20230707 | 180900 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 80 | 20230707 | 180800 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 81 | 20230707 | 180700 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 82 | 20230707 | 180600 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 83 | 20230707 | 180500 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 84 | 20230707 | 180400 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 85 | 20230707 | 180300 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 86 | 20230707 | 180200 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 87 | 20230707 | 180100 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 88 | 20230707 | 180000 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 89 | 20230707 | 175900 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 90 | 20230707 | 175800 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 91 | 20230707 | 175700 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 92 | 20230707 | 175600 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 2618 |
| 93 | 20230707 | 175500 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 94 | 20230707 | 175400 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 95 | 20230707 | 175300 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 96 | 20230707 | 175200 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 97 | 20230707 | 175100 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 98 | 20230707 | 175000 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 99 | 20230707 | 174900 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 100 | 20230707 | 174800 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 101 | 20230707 | 174700 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 102 | 20230707 | 174600 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 103 | 20230707 | 174500 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 104 | 20230707 | 174400 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 105 | 20230707 | 174300 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 106 | 20230707 | 174200 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 107 | 20230707 | 174100 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 108 | 20230707 | 174000 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 109 | 20230707 | 173900 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 110 | 20230707 | 173800 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 111 | 20230707 | 173700 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 112 | 20230707 | 173600 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 113 | 20230707 | 173500 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 114 | 20230707 | 173400 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 115 | 20230707 | 173300 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 116 | 20230707 | 173200 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 117 | 20230707 | 173100 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 118 | 20230707 | 173000 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 119 | 20230707 | 172900 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 120 | 20230707 | 172800 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 121 | 20230707 | 172700 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 122 | 20230707 | 172600 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 2618 |
| 123 | 20230707 | 172500 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 124 | 20230707 | 172400 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 125 | 20230707 | 172300 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 126 | 20230707 | 172200 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 127 | 20230707 | 172100 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 128 | 20230707 | 172000 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 129 | 20230707 | 171900 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 130 | 20230707 | 171800 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 131 | 20230707 | 171700 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 132 | 20230707 | 171600 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 133 | 20230707 | 171500 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 134 | 20230707 | 171400 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 135 | 20230707 | 171300 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 136 | 20230707 | 171200 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 137 | 20230707 | 171100 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 138 | 20230707 | 171000 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 139 | 20230707 | 170900 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 140 | 20230707 | 170800 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 141 | 20230707 | 170700 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 142 | 20230707 | 170600 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 143 | 20230707 | 170500 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 144 | 20230707 | 170400 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 145 | 20230707 | 170300 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 146 | 20230707 | 170200 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 147 | 20230707 | 170100 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 148 | 20230707 | 170000 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 149 | 20230707 | 165900 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 150 | 20230707 | 165800 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 151 | 20230707 | 165700 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 152 | 20230707 | 165600 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 2618 |
| 153 | 20230707 | 165500 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 154 | 20230707 | 165400 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 155 | 20230707 | 165300 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 156 | 20230707 | 165200 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 157 | 20230707 | 165100 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 158 | 20230707 | 165000 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 159 | 20230707 | 164900 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 160 | 20230707 | 164800 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 161 | 20230707 | 164700 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 162 | 20230707 | 164600 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 163 | 20230707 | 164500 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 164 | 20230707 | 164400 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 165 | 20230707 | 164300 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 166 | 20230707 | 164200 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 167 | 20230707 | 164100 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 168 | 20230707 | 164000 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 169 | 20230707 | 163900 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 170 | 20230707 | 163800 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 171 | 20230707 | 163700 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 172 | 20230707 | 163600 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 173 | 20230707 | 163500 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 174 | 20230707 | 163400 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 175 | 20230707 | 163300 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 176 | 20230707 | 163200 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 177 | 20230707 | 163100 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 178 | 20230707 | 163000 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 179 | 20230707 | 162900 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 180 | 20230707 | 162800 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 181 | 20230707 | 162700 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 182 | 20230707 | 162600 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 2618 |
| 183 | 20230707 | 162500 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 184 | 20230707 | 162400 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 185 | 20230707 | 162300 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 186 | 20230707 | 162200 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 187 | 20230707 | 162100 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 188 | 20230707 | 162000 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 189 | 20230707 | 161900 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 190 | 20230707 | 161800 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 191 | 20230707 | 161700 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 192 | 20230707 | 161600 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 193 | 20230707 | 161500 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 194 | 20230707 | 161400 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 195 | 20230707 | 161300 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 196 | 20230707 | 161200 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 197 | 20230707 | 161100 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 198 | 20230707 | 161000 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 199 | 20230707 | 160900 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 200 | 20230707 | 160800 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 201 | 20230707 | 160700 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 202 | 20230707 | 160600 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 203 | 20230707 | 160500 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 204 | 20230707 | 160400 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 205 | 20230707 | 160300 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 206 | 20230707 | 160200 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 207 | 20230707 | 160100 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 208 | 20230707 | 160000 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 209 | 20230707 | 155900 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 210 | 20230707 | 155800 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 211 | 20230707 | 155700 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 212 | 20230707 | 155600 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 2618 |
| 213 | 20230707 | 155500 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 214 | 20230707 | 155400 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 215 | 20230707 | 155300 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 216 | 20230707 | 155200 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 217 | 20230707 | 155100 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 218 | 20230707 | 155000 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 219 | 20230707 | 154900 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 220 | 20230707 | 154800 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 221 | 20230707 | 154700 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 222 | 20230707 | 154600 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 223 | 20230707 | 154500 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 224 | 20230707 | 154400 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 225 | 20230707 | 154300 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 226 | 20230707 | 154200 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 227 | 20230707 | 154100 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 228 | 20230707 | 154000 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 229 | 20230707 | 153900 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 230 | 20230707 | 153800 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 231 | 20230707 | 153700 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 232 | 20230707 | 153600 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 233 | 20230707 | 153500 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 234 | 20230707 | 153400 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 235 | 20230707 | 153300 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 236 | 20230707 | 153200 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 237 | 20230707 | 153100 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 0 |
| 238 | 20230707 | 153000 | 6261564650 | 46250 | 46250 | 46250 | 46250 | 2618 |
| 239 | 20230707 | 152900 | 6140482150 | 46400 | 46400 | 46400 | 46400 | 0 |
| 240 | 20230707 | 152800 | 6140482150 | 46400 | 46400 | 46400 | 46400 | 0 |
| 241 | 20230707 | 152700 | 6140482150 | 46400 | 46400 | 46400 | 46400 | 0 |
| 242 | 20230707 | 152600 | 6140482150 | 46400 | 46400 | 46400 | 46400 | 0 |
| 243 | 20230707 | 152500 | 6140482150 | 46400 | 46400 | 46400 | 46400 | 0 |
| 244 | 20230707 | 152400 | 6140482150 | 46400 | 46400 | 46400 | 46400 | 0 |
| 245 | 20230707 | 152300 | 6140482150 | 46400 | 46400 | 46400 | 46400 | 0 |
| 246 | 20230707 | 152200 | 6140482150 | 46400 | 46400 | 46400 | 46400 | 0 |
| 247 | 20230707 | 152100 | 6140482150 | 46400 | 46400 | 46400 | 46400 | 0 |
| 248 | 20230707 | 152000 | 6140482150 | 46400 | 46400 | 46400 | 46400 | 0 |
| 249 | 20230707 | 151900 | 6140482150 | 46400 | 46450 | 46450 | 46350 | 178 |
| 250 | 20230707 | 151800 | 6132225450 | 46400 | 46450 | 46500 | 46400 | 391 |
| 251 | 20230707 | 151700 | 6114067100 | 46400 | 46300 | 46500 | 46250 | 299 |
| 252 | 20230707 | 151600 | 6100194100 | 46300 | 46500 | 46500 | 46300 | 1001 |
| 253 | 20230707 | 151500 | 6053795900 | 46450 | 46450 | 46450 | 46400 | 448 |
| 254 | 20230707 | 151400 | 6032990100 | 46450 | 46500 | 46500 | 46450 | 697 |
| 255 | 20230707 | 151300 | 6000579850 | 46500 | 46450 | 46500 | 46450 | 235 |
| 256 | 20230707 | 151200 | 5989662000 | 46450 | 46400 | 46450 | 46400 | 40 |
| 257 | 20230707 | 151100 | 5987804450 | 46500 | 46400 | 46500 | 46400 | 667 |
| 258 | 20230707 | 151000 | 5956811500 | 46350 | 46300 | 46450 | 46300 | 974 |
| 259 | 20230707 | 150900 | 5911636000 | 46300 | 46350 | 46350 | 46250 | 351 |
| 260 | 20230707 | 150800 | 5895380850 | 46350 | 46350 | 46400 | 46200 | 605 |
| 261 | 20230707 | 150700 | 5867325650 | 46300 | 46200 | 46350 | 46150 | 785 |
| 262 | 20230707 | 150600 | 5831005450 | 46200 | 46200 | 46300 | 46200 | 716 |
| 263 | 20230707 | 150500 | 5797916050 | 46200 | 46200 | 46200 | 46050 | 315 |
| 264 | 20230707 | 150400 | 5783366400 | 46050 | 46200 | 46300 | 45850 | 5593 |
| 265 | 20230707 | 150300 | 5526014500 | 46200 | 46350 | 46350 | 46200 | 141 |
| 266 | 20230707 | 150200 | 5519492900 | 46350 | 46450 | 46450 | 46350 | 254 |
| 267 | 20230707 | 150100 | 5507700900 | 46450 | 46450 | 46500 | 46450 | 453 |
| 268 | 20230707 | 150000 | 5486656550 | 46400 | 46250 | 46500 | 46200 | 850 |
| 269 | 20230707 | 145900 | 5447195100 | 46200 | 46200 | 46200 | 46100 | 1551 |
| 270 | 20230707 | 145800 | 5375564900 | 46150 | 46200 | 46200 | 46100 | 201 |
| 271 | 20230707 | 145700 | 5366290000 | 46250 | 46150 | 46300 | 46100 | 1664 |
| 272 | 20230707 | 145600 | 5289443350 | 46150 | 46250 | 46250 | 46150 | 475 |
| 273 | 20230707 | 145500 | 5267501700 | 46300 | 46300 | 46350 | 46250 | 1019 |
| 274 | 20230707 | 145400 | 5220328350 | 46300 | 46350 | 46400 | 46300 | 1031 |
| 275 | 20230707 | 145300 | 5172579750 | 46350 | 46350 | 46400 | 46350 | 491 |
| 276 | 20230707 | 145200 | 5149818950 | 46400 | 46400 | 46450 | 46350 | 764 |
| 277 | 20230707 | 145100 | 5114353350 | 46400 | 46400 | 46450 | 46400 | 140 |
| 278 | 20230707 | 145000 | 5107855650 | 46400 | 46400 | 46450 | 46400 | 567 |
| 279 | 20230707 | 144900 | 5081544150 | 46400 | 46450 | 46450 | 46400 | 2046 |
| 280 | 20230707 | 144800 | 4986593550 | 46450 | 46500 | 46550 | 46450 | 326 |
| 281 | 20230707 | 144700 | 4971445800 | 46550 | 46500 | 46550 | 46450 | 128 |
| 282 | 20230707 | 144600 | 4965495450 | 46550 | 46500 | 46550 | 46500 | 212 |
| 283 | 20230707 | 144500 | 4955632550 | 46550 | 46500 | 46550 | 46450 | 301 |
| 284 | 20230707 | 144400 | 4941637400 | 46550 | 46550 | 46550 | 46500 | 376 |
| 285 | 20230707 | 144300 | 4924148600 | 46550 | 46500 | 46600 | 46500 | 211 |
| 286 | 20230707 | 144200 | 4914330500 | 46550 | 46500 | 46600 | 46500 | 136 |
| 287 | 20230707 | 144100 | 4907999850 | 46450 | 46500 | 46550 | 46450 | 205 |
| 288 | 20230707 | 144000 | 4898470600 | 46500 | 46500 | 46550 | 46450 | 156 |
| 289 | 20230707 | 143900 | 4891219900 | 46500 | 46500 | 46550 | 46450 | 304 |
| 290 | 20230707 | 143800 | 4877091800 | 46450 | 46500 | 46500 | 46450 | 479 |
| 291 | 20230707 | 143700 | 4854828600 | 46500 | 46550 | 46600 | 46500 | 276 |
| 292 | 20230707 | 143600 | 4841975700 | 46550 | 46450 | 46550 | 46450 | 189 |
| 293 | 20230707 | 143500 | 4833191150 | 46450 | 46550 | 46550 | 46450 | 3265 |
| 294 | 20230707 | 143400 | 4681384300 | 46500 | 46650 | 46650 | 46500 | 429 |
| 295 | 20230707 | 143300 | 4661408700 | 46550 | 46600 | 46650 | 46550 | 252 |
| 296 | 20230707 | 143200 | 4649673950 | 46600 | 46650 | 46700 | 46600 | 174 |
| 297 | 20230707 | 143100 | 4641557350 | 46700 | 46650 | 46700 | 46550 | 156 |
| 298 | 20230707 | 143000 | 4634291100 | 46600 | 46500 | 46800 | 46500 | 532 |
| 299 | 20230707 | 142900 | 4609451850 | 46500 | 46550 | 46600 | 46500 | 208 |
| 300 | 20230707 | 142800 | 4599772650 | 46600 | 46550 | 46600 | 46550 | 53 |
| 301 | 20230707 | 142700 | 4597304100 | 46500 | 46650 | 46700 | 46500 | 1704 |
| 302 | 20230707 | 142600 | 4517946500 | 46700 | 46700 | 46700 | 46600 | 463 |
| 303 | 20230707 | 142500 | 4496346750 | 46650 | 46700 | 46750 | 46650 | 157 |
| 304 | 20230707 | 142400 | 4489019050 | 46700 | 46800 | 46800 | 46650 | 85 |
| 305 | 20230707 | 142300 | 4485052900 | 46650 | 46800 | 46800 | 46650 | 139 |
| 306 | 20230707 | 142200 | 4478558800 | 46800 | 46750 | 46800 | 46700 | 151 |
| 307 | 20230707 | 142100 | 4471500750 | 46800 | 46800 | 46800 | 46650 | 145 |
| 308 | 20230707 | 142000 | 4464727050 | 46800 | 46700 | 46800 | 46700 | 125 |
| 309 | 20230707 | 141900 | 4458887750 | 46700 | 46700 | 46750 | 46650 | 59 |
| 310 | 20230707 | 141800 | 4456132950 | 46750 | 46650 | 46750 | 46600 | 176 |
| 311 | 20230707 | 141700 | 4447925550 | 46650 | 46600 | 46850 | 46600 | 242 |
| 312 | 20230707 | 141600 | 4436617400 | 46650 | 46650 | 46650 | 46600 | 107 |
| 313 | 20230707 | 141500 | 4431629100 | 46600 | 46700 | 46700 | 46600 | 128 |
| 314 | 20230707 | 141400 | 4425660400 | 46650 | 46750 | 46750 | 46600 | 133 |
| 315 | 20230707 | 141300 | 4419459600 | 46750 | 46650 | 46800 | 46600 | 136 |
| 316 | 20230707 | 141200 | 4413112750 | 46650 | 46650 | 46700 | 46600 | 130 |
| 317 | 20230707 | 141100 | 4407051800 | 46650 | 46750 | 46750 | 46600 | 128 |
| 318 | 20230707 | 141000 | 4401080400 | 46800 | 46650 | 46800 | 46650 | 113 |
| 319 | 20230707 | 140900 | 4395806050 | 46650 | 46650 | 46650 | 46650 | 55 |
| 320 | 20230707 | 140800 | 4393240300 | 46650 | 46700 | 46700 | 46600 | 183 |
| 321 | 20230707 | 140700 | 4384707800 | 46700 | 46650 | 46900 | 46600 | 322 |
| 322 | 20230707 | 140600 | 4369653450 | 46650 | 46650 | 46700 | 46600 | 137 |
| 323 | 20230707 | 140500 | 4363266650 | 46700 | 46600 | 46700 | 46600 | 200 |
| 324 | 20230707 | 140400 | 4353941450 | 46650 | 46700 | 46700 | 46650 | 140 |
| 325 | 20230707 | 140300 | 4347407300 | 46700 | 46700 | 46700 | 46700 | 110 |
| 326 | 20230707 | 140200 | 4342270300 | 46750 | 46700 | 46750 | 46700 | 114 |
| 327 | 20230707 | 140100 | 4336944550 | 46700 | 46750 | 46750 | 46650 | 126 |
| 328 | 20230707 | 140000 | 4331064950 | 46700 | 46750 | 46750 | 46700 | 73 |
| 329 | 20230707 | 135900 | 4327655350 | 46850 | 46800 | 46900 | 46750 | 127 |
| 330 | 20230707 | 135800 | 4321717100 | 46750 | 46650 | 46750 | 46600 | 99 |
| 331 | 20230707 | 135700 | 4317102700 | 46750 | 46900 | 46900 | 46750 | 130 |
| 332 | 20230707 | 135600 | 4311006850 | 46650 | 46650 | 46900 | 46550 | 484 |
| 333 | 20230707 | 135500 | 4288365150 | 46600 | 46750 | 46750 | 46600 | 1325 |
| 334 | 20230707 | 135400 | 4226615150 | 46650 | 46800 | 46800 | 46650 | 105 |
| 335 | 20230707 | 135300 | 4221715950 | 46700 | 46800 | 46800 | 46700 | 93 |
| 336 | 20230707 | 135200 | 4217372400 | 46750 | 46650 | 46850 | 46650 | 249 |
| 337 | 20230707 | 135100 | 4205744600 | 46700 | 46700 | 46700 | 46700 | 101 |
| 338 | 20230707 | 135000 | 4201027900 | 46700 | 46800 | 46800 | 46650 | 92 |
| 339 | 20230707 | 134900 | 4196734100 | 46700 | 46750 | 46800 | 46700 | 86 |
| 340 | 20230707 | 134800 | 4192715200 | 46700 | 46700 | 46700 | 46650 | 96 |
| 341 | 20230707 | 134700 | 4188233600 | 46700 | 46750 | 46900 | 46700 | 126 |
| 342 | 20230707 | 134600 | 4182333850 | 46700 | 46650 | 46750 | 46650 | 247 |
| 343 | 20230707 | 134500 | 4170801300 | 46650 | 46700 | 46800 | 46650 | 345 |
| 344 | 20230707 | 134400 | 4154704450 | 46650 | 46700 | 46700 | 46650 | 566 |
| 345 | 20230707 | 134300 | 4128299700 | 46650 | 46700 | 46750 | 46650 | 126 |
| 346 | 20230707 | 134200 | 4122416700 | 46700 | 46750 | 46800 | 46700 | 108 |
| 347 | 20230707 | 134100 | 4117369600 | 46700 | 46800 | 46800 | 46700 | 91 |
| 348 | 20230707 | 134000 | 4113114100 | 46700 | 46750 | 46750 | 46700 | 94 |
| 349 | 20230707 | 133900 | 4108719650 | 46750 | 46800 | 46800 | 46750 | 107 |
| 350 | 20230707 | 133800 | 4103717300 | 46750 | 46850 | 46850 | 46750 | 59 |
| 351 | 20230707 | 133700 | 4100953250 | 47000 | 46750 | 47000 | 46750 | 1158 |
| 352 | 20230707 | 133600 | 4046568000 | 46700 | 46750 | 46750 | 46700 | 95 |
| 353 | 20230707 | 133500 | 4042129300 | 46700 | 46750 | 46750 | 46700 | 113 |
| 354 | 20230707 | 133400 | 4036851850 | 46750 | 46750 | 46850 | 46650 | 186 |
| 355 | 20230707 | 133300 | 4028161600 | 46750 | 46800 | 46850 | 46750 | 23 |
| 356 | 20230707 | 133200 | 4027085150 | 46800 | 46800 | 46800 | 46750 | 114 |
| 357 | 20230707 | 133100 | 4021753200 | 46800 | 46700 | 46800 | 46700 | 113 |
| 358 | 20230707 | 133000 | 4016475750 | 46700 | 46800 | 46800 | 46650 | 77 |
| 359 | 20230707 | 132900 | 4012883000 | 46650 | 46800 | 46800 | 46650 | 387 |
| 360 | 20230707 | 132800 | 3994814800 | 46800 | 46700 | 46800 | 46700 | 97 |
| 361 | 20230707 | 132700 | 3990284700 | 46700 | 46750 | 46850 | 46700 | 214 |
| 362 | 20230707 | 132600 | 3980271750 | 46700 | 46650 | 46700 | 46650 | 464 |
| 363 | 20230707 | 132500 | 3958608000 | 46650 | 46750 | 46750 | 46650 | 400 |
| 364 | 20230707 | 132400 | 3939931500 | 46750 | 46750 | 46850 | 46700 | 143 |
| 365 | 20230707 | 132300 | 3933247800 | 46750 | 46750 | 46750 | 46750 | 7 |
| 366 | 20230707 | 132200 | 3932920550 | 46700 | 46700 | 46800 | 46700 | 115 |
| 367 | 20230707 | 132100 | 3927546100 | 46700 | 46700 | 46800 | 46700 | 594 |
| 368 | 20230707 | 132000 | 3899805550 | 46700 | 46700 | 46750 | 46700 | 115 |
| 369 | 20230707 | 131900 | 3894434950 | 46700 | 46750 | 46850 | 46700 | 103 |
| 370 | 20230707 | 131800 | 3889619900 | 46750 | 46750 | 46750 | 46700 | 143 |
| 371 | 20230707 | 131700 | 3882939800 | 46750 | 46700 | 46750 | 46700 | 611 |
| 372 | 20230707 | 131600 | 3854398650 | 46750 | 46750 | 46750 | 46750 | 187 |
| 373 | 20230707 | 131500 | 3845656400 | 46750 | 46750 | 46950 | 46750 | 446 |
| 374 | 20230707 | 131400 | 3824805500 | 46750 | 46750 | 46800 | 46750 | 166 |
| 375 | 20230707 | 131300 | 3817041550 | 46750 | 46800 | 46800 | 46750 | 853 |
| 376 | 20230707 | 131200 | 3777126800 | 46800 | 46950 | 46950 | 46800 | 105 |
| 377 | 20230707 | 131100 | 3772212050 | 46800 | 46800 | 46850 | 46800 | 124 |
| 378 | 20230707 | 131000 | 3766408750 | 46800 | 46900 | 47050 | 46800 | 180 |
| 379 | 20230707 | 130900 | 3757969450 | 46850 | 46900 | 46900 | 46850 | 158 |
| 380 | 20230707 | 130800 | 3750567100 | 46900 | 46900 | 46900 | 46850 | 92 |
| 381 | 20230707 | 130700 | 3746252550 | 47200 | 46900 | 47200 | 46850 | 244 |
| 382 | 20230707 | 130600 | 3734790800 | 46850 | 46900 | 46900 | 46850 | 137 |
| 383 | 20230707 | 130500 | 3728371150 | 46900 | 46900 | 46950 | 46850 | 119 |
| 384 | 20230707 | 130400 | 3722794200 | 46950 | 46900 | 46950 | 46900 | 1316 |
| 385 | 20230707 | 130300 | 3661072550 | 46900 | 46950 | 46950 | 46900 | 305 |
| 386 | 20230707 | 130200 | 3646762800 | 46900 | 46900 | 46950 | 46900 | 154 |
| 387 | 20230707 | 130100 | 3639540100 | 46900 | 46950 | 46950 | 46900 | 79 |
| 388 | 20230707 | 130000 | 3635832100 | 46950 | 46900 | 47050 | 46900 | 259 |
| 389 | 20230707 | 125900 | 3623679900 | 46900 | 46950 | 46950 | 46900 | 144 |
| 390 | 20230707 | 125800 | 3616919450 | 46950 | 47000 | 47050 | 46950 | 83 |
| 391 | 20230707 | 125700 | 3613018100 | 46950 | 46900 | 47350 | 46900 | 247 |
| 392 | 20230707 | 125600 | 3601377150 | 46900 | 46950 | 46950 | 46900 | 209 |
| 393 | 20230707 | 125500 | 3591569950 | 46900 | 46950 | 46950 | 46900 | 131 |
| 394 | 20230707 | 125400 | 3585422150 | 47000 | 46900 | 47000 | 46900 | 74 |
| 395 | 20230707 | 125300 | 3581950650 | 46900 | 46900 | 46950 | 46900 | 201 |
| 396 | 20230707 | 125200 | 3572523650 | 46900 | 46900 | 46950 | 46900 | 128 |
| 397 | 20230707 | 125100 | 3566514500 | 46950 | 46950 | 46950 | 46900 | 108 |
| 398 | 20230707 | 125000 | 3561444200 | 46900 | 46900 | 46950 | 46900 | 169 |
| 399 | 20230707 | 124900 | 3553514000 | 46900 | 47000 | 47000 | 46900 | 37 |
| 400 | 20230707 | 124800 | 3551776200 | 46950 | 46950 | 46950 | 46900 | 83 |
| 401 | 20230707 | 124700 | 3547880100 | 46950 | 46900 | 47300 | 46900 | 291 |
| 402 | 20230707 | 124600 | 3534179450 | 46950 | 46950 | 47000 | 46900 | 135 |
| 403 | 20230707 | 124500 | 3527839200 | 46950 | 46950 | 47000 | 46950 | 114 |
| 404 | 20230707 | 124400 | 3522486800 | 46950 | 47000 | 47000 | 46950 | 113 |
| 405 | 20230707 | 124300 | 3517176000 | 47000 | 47000 | 47000 | 47000 | 11 |
| 406 | 20230707 | 124200 | 3516659000 | 46950 | 46950 | 46950 | 46950 | 109 |
| 407 | 20230707 | 124100 | 3511541450 | 46950 | 46950 | 47000 | 46950 | 106 |
| 408 | 20230707 | 124000 | 3506564600 | 47050 | 47000 | 47050 | 47000 | 91 |
| 409 | 20230707 | 123900 | 3502287550 | 47050 | 46950 | 47050 | 46950 | 109 |
| 410 | 20230707 | 123800 | 3497169850 | 46950 | 47000 | 47000 | 46950 | 97 |
| 411 | 20230707 | 123700 | 3492615600 | 46950 | 47050 | 47250 | 46950 | 279 |
| 412 | 20230707 | 123600 | 3479468800 | 47050 | 46900 | 47050 | 46900 | 123 |
| 413 | 20230707 | 123500 | 3473693400 | 46900 | 46950 | 47000 | 46900 | 108 |
| 414 | 20230707 | 123400 | 3468627500 | 46900 | 46950 | 46950 | 46900 | 107 |
| 415 | 20230707 | 123300 | 3463607650 | 46900 | 46950 | 46950 | 46900 | 70 |
| 416 | 20230707 | 123200 | 3460322000 | 46950 | 46950 | 47000 | 46950 | 26 |
| 417 | 20230707 | 123100 | 3459101200 | 46950 | 46950 | 47000 | 46900 | 238 |
| 418 | 20230707 | 123000 | 3447926350 | 47000 | 46950 | 47000 | 46950 | 71 |
| 419 | 20230707 | 122900 | 3444590150 | 46950 | 47000 | 47000 | 46900 | 92 |
| 420 | 20230707 | 122800 | 3440270900 | 46900 | 46950 | 47000 | 46900 | 1134 |
| 421 | 20230707 | 122700 | 3387028950 | 46950 | 46950 | 47450 | 46900 | 1344 |
| 422 | 20230707 | 122600 | 3323894550 | 46950 | 47000 | 47000 | 46950 | 219 |
| 423 | 20230707 | 122500 | 3313612400 | 47000 | 47050 | 47050 | 46950 | 340 |
| 424 | 20230707 | 122400 | 3297635450 | 47000 | 47050 | 47050 | 47000 | 129 |
| 425 | 20230707 | 122300 | 3291566200 | 47050 | 47100 | 47100 | 47050 | 81 |
| 426 | 20230707 | 122200 | 3287754400 | 47100 | 47050 | 47100 | 47050 | 115 |
| 427 | 20230707 | 122100 | 3282343550 | 47100 | 47100 | 47100 | 47050 | 112 |
| 428 | 20230707 | 122000 | 3277068550 | 47100 | 47050 | 47150 | 47050 | 26 |
| 429 | 20230707 | 121900 | 3275843300 | 47100 | 47050 | 47150 | 47050 | 91 |
| 430 | 20230707 | 121800 | 3271557250 | 47050 | 47100 | 47100 | 47050 | 84 |
| 431 | 20230707 | 121700 | 3267600900 | 47100 | 47100 | 47450 | 47050 | 295 |
| 432 | 20230707 | 121600 | 3253652850 | 47100 | 47050 | 47100 | 47050 | 136 |
| 433 | 20230707 | 121500 | 3247248350 | 47050 | 47150 | 47150 | 47050 | 68 |
| 434 | 20230707 | 121400 | 3244048700 | 47050 | 47150 | 47150 | 47050 | 112 |
| 435 | 20230707 | 121300 | 3238771800 | 47150 | 47150 | 47200 | 47150 | 130 |
| 436 | 20230707 | 121200 | 3232636100 | 47150 | 47150 | 47200 | 47150 | 85 |
| 437 | 20230707 | 121100 | 3228628250 | 47100 | 47300 | 47300 | 47100 | 82 |
| 438 | 20230707 | 121000 | 3224757000 | 47300 | 47200 | 47350 | 47200 | 18 |
| 439 | 20230707 | 120900 | 3223905750 | 47200 | 47150 | 47250 | 47150 | 141 |
| 440 | 20230707 | 120800 | 3217250500 | 47150 | 47150 | 47150 | 47150 | 90 |
| 441 | 20230707 | 120700 | 3213007000 | 47200 | 47050 | 47400 | 47050 | 1079 |
| 442 | 20230707 | 120600 | 3162014100 | 47050 | 47150 | 47200 | 47050 | 151 |
| 443 | 20230707 | 120500 | 3154902850 | 47150 | 47100 | 47150 | 47050 | 101 |
| 444 | 20230707 | 120400 | 3150145250 | 47100 | 47050 | 47150 | 47050 | 130 |
| 445 | 20230707 | 120300 | 3144022250 | 47050 | 47100 | 47150 | 47050 | 128 |
| 446 | 20230707 | 120200 | 3137998600 | 47100 | 47050 | 47100 | 47050 | 87 |
| 447 | 20230707 | 120100 | 3133904400 | 47050 | 47050 | 47100 | 47050 | 112 |
| 448 | 20230707 | 120000 | 3128634700 | 47050 | 47000 | 47050 | 46950 | 136 |
| 449 | 20230707 | 115900 | 3122241950 | 47050 | 47000 | 47050 | 46950 | 6 |
| 450 | 20230707 | 115800 | 3121960050 | 47000 | 47000 | 47050 | 47000 | 95 |
| 451 | 20230707 | 115700 | 3117494950 | 46950 | 46900 | 47300 | 46900 | 269 |
| 452 | 20230707 | 115600 | 3104811650 | 46900 | 46950 | 46950 | 46900 | 801 |
| 453 | 20230707 | 115500 | 3067243050 | 46900 | 46950 | 47050 | 46900 | 82 |
| 454 | 20230707 | 115400 | 3063393200 | 47050 | 46950 | 47050 | 46900 | 113 |
| 455 | 20230707 | 115300 | 3058091800 | 46900 | 46900 | 46900 | 46900 | 217 |
| 456 | 20230707 | 115200 | 3047914500 | 46950 | 46950 | 46950 | 46950 | 91 |
| 457 | 20230707 | 115100 | 3043642050 | 46950 | 47000 | 47000 | 46900 | 128 |
| 458 | 20230707 | 115000 | 3037634900 | 47000 | 47000 | 47000 | 46950 | 119 |
| 459 | 20230707 | 114900 | 3032047000 | 47000 | 46950 | 47050 | 46950 | 101 |
| 460 | 20230707 | 114800 | 3027304450 | 47150 | 46950 | 47150 | 46950 | 5 |
| 461 | 20230707 | 114700 | 3027069500 | 47000 | 46950 | 47250 | 46950 | 363 |
| 462 | 20230707 | 114600 | 3009969900 | 46950 | 47000 | 47050 | 46950 | 150 |
| 463 | 20230707 | 114500 | 3002924900 | 46950 | 47000 | 47050 | 46950 | 107 |
| 464 | 20230707 | 114400 | 2997896050 | 47050 | 47000 | 47050 | 47000 | 107 |
| 465 | 20230707 | 114300 | 2992866900 | 46950 | 47050 | 47050 | 46950 | 120 |
| 466 | 20230707 | 114200 | 2987231550 | 47000 | 46950 | 47000 | 46900 | 123 |
| 467 | 20230707 | 114100 | 2981461500 | 46950 | 46950 | 46950 | 46900 | 100 |
| 468 | 20230707 | 114000 | 2976767100 | 46950 | 47050 | 47050 | 46950 | 310 |
| 469 | 20230707 | 113900 | 2962197200 | 47000 | 47000 | 47000 | 46900 | 100 |
| 470 | 20230707 | 113800 | 2957502100 | 47200 | 47000 | 47200 | 46950 | 74 |
| 471 | 20230707 | 113700 | 2954024950 | 47000 | 46950 | 47250 | 46950 | 208 |
| 472 | 20230707 | 113600 | 2944205850 | 46950 | 46950 | 47000 | 46950 | 179 |
| 473 | 20230707 | 113500 | 2935801700 | 46950 | 47000 | 47000 | 46950 | 198 |
| 474 | 20230707 | 113400 | 2926503100 | 47050 | 47050 | 47250 | 47050 | 35 |
| 475 | 20230707 | 113300 | 2924855450 | 47000 | 47050 | 47050 | 47000 | 100 |
| 476 | 20230707 | 113200 | 2920152650 | 47050 | 47000 | 47050 | 47000 | 367 |
| 477 | 20230707 | 113100 | 2902903450 | 47000 | 47050 | 47100 | 47000 | 126 |
| 478 | 20230707 | 113000 | 2896977050 | 47000 | 47250 | 47250 | 47000 | 107 |
| 479 | 20230707 | 112900 | 2891946050 | 47050 | 47050 | 47050 | 47050 | 248 |
| 480 | 20230707 | 112800 | 2880277650 | 47050 | 47100 | 47250 | 47050 | 146 |
| 481 | 20230707 | 112700 | 2873406700 | 47100 | 47050 | 47300 | 47050 | 337 |
| 482 | 20230707 | 112600 | 2857498100 | 47050 | 47000 | 47050 | 47000 | 96 |
| 483 | 20230707 | 112500 | 2852984400 | 47050 | 47050 | 47300 | 47050 | 135 |
| 484 | 20230707 | 112400 | 2846629150 | 47000 | 47050 | 47050 | 47000 | 171 |
| 485 | 20230707 | 112300 | 2838592050 | 47050 | 47000 | 47050 | 47000 | 58 |
| 486 | 20230707 | 112200 | 2835864750 | 47200 | 47000 | 47200 | 47000 | 148 |
| 487 | 20230707 | 112100 | 2828908550 | 46950 | 47200 | 47200 | 46950 | 68 |
| 488 | 20230707 | 112000 | 2825712200 | 46950 | 47250 | 47250 | 46950 | 140 |
| 489 | 20230707 | 111900 | 2819134150 | 47000 | 46950 | 47000 | 46950 | 157 |
| 490 | 20230707 | 111800 | 2811762950 | 46900 | 46950 | 47200 | 46900 | 117 |
| 491 | 20230707 | 111700 | 2806271150 | 46950 | 46750 | 47500 | 46750 | 1790 |
| 492 | 20230707 | 111600 | 2721672850 | 46800 | 46800 | 46800 | 46750 | 94 |
| 493 | 20230707 | 111500 | 2717273750 | 46800 | 46800 | 46850 | 46800 | 89 |
| 494 | 20230707 | 111400 | 2713108400 | 46800 | 46750 | 46850 | 46750 | 232 |
| 495 | 20230707 | 111300 | 2702252950 | 46750 | 46800 | 46800 | 46750 | 135 |
| 496 | 20230707 | 111200 | 2695939500 | 46800 | 46800 | 46850 | 46800 | 85 |
| 497 | 20230707 | 111100 | 2691961350 | 46800 | 46800 | 46850 | 46800 | 163 |
| 498 | 20230707 | 111000 | 2684332800 | 46850 | 47000 | 47000 | 46800 | 129 |
| 499 | 20230707 | 110900 | 2678289300 | 46850 | 47050 | 47050 | 46800 | 132 |
| 500 | 20230707 | 110800 | 2672110850 | 47150 | 46850 | 47150 | 46800 | 148 |
| 501 | 20230707 | 110700 | 2665178300 | 46850 | 46800 | 47300 | 46800 | 504 |
| 502 | 20230707 | 110600 | 2641495950 | 46850 | 46800 | 46850 | 46800 | 126 |
| 503 | 20230707 | 110500 | 2635599050 | 46800 | 46850 | 46950 | 46800 | 112 |
| 504 | 20230707 | 110400 | 2630354250 | 46850 | 46900 | 46950 | 46850 | 203 |
| 505 | 20230707 | 110300 | 2620837950 | 46900 | 47100 | 47100 | 46900 | 301 |
| 506 | 20230707 | 110200 | 2606689450 | 47100 | 47100 | 47150 | 47100 | 666 |
| 507 | 20230707 | 110100 | 2575320700 | 47150 | 47100 | 47250 | 47100 | 193 |
| 508 | 20230707 | 110000 | 2566215750 | 47100 | 47200 | 47200 | 47100 | 80 |
| 509 | 20230707 | 105900 | 2562443600 | 47150 | 47200 | 47200 | 47100 | 122 |
| 510 | 20230707 | 105800 | 2556692000 | 47150 | 47250 | 47300 | 47100 | 146 |
| 511 | 20230707 | 105700 | 2549807450 | 47250 | 47150 | 47250 | 47150 | 634 |
| 512 | 20230707 | 105600 | 2519891250 | 47200 | 47200 | 47200 | 47150 | 135 |
| 513 | 20230707 | 105500 | 2513524800 | 47200 | 47100 | 47200 | 47000 | 446 |
| 514 | 20230707 | 105400 | 2492518300 | 47050 | 47000 | 47100 | 47000 | 155 |
| 515 | 20230707 | 105300 | 2485227550 | 47050 | 47100 | 47100 | 47000 | 173 |
| 516 | 20230707 | 105200 | 2477095350 | 47150 | 46850 | 47150 | 46850 | 469 |
| 517 | 20230707 | 105100 | 2455042650 | 46850 | 46850 | 46900 | 46850 | 182 |
| 518 | 20230707 | 105000 | 2446507600 | 46850 | 47000 | 47000 | 46850 | 199 |
| 519 | 20230707 | 104900 | 2437175950 | 46900 | 46900 | 46950 | 46900 | 169 |
| 520 | 20230707 | 104800 | 2429249800 | 46850 | 46950 | 47000 | 46850 | 1562 |
| 521 | 20230707 | 104700 | 2355854300 | 46950 | 46850 | 46950 | 46850 | 1070 |
| 522 | 20230707 | 104600 | 2305630800 | 46850 | 46850 | 46850 | 46800 | 142 |
| 523 | 20230707 | 104500 | 2298983900 | 46850 | 46750 | 46850 | 46750 | 75 |
| 524 | 20230707 | 104400 | 2295477000 | 46750 | 46800 | 46850 | 46750 | 176 |
| 525 | 20230707 | 104300 | 2287240800 | 46850 | 46800 | 46850 | 46750 | 230 |
| 526 | 20230707 | 104200 | 2276477200 | 46800 | 46750 | 46800 | 46750 | 251 |
| 527 | 20230707 | 104100 | 2264730450 | 46800 | 46800 | 46850 | 46750 | 162 |
| 528 | 20230707 | 104000 | 2257152700 | 46850 | 46850 | 46850 | 46800 | 150 |
| 529 | 20230707 | 103900 | 2250130050 | 46800 | 46800 | 46850 | 46800 | 398 |
| 530 | 20230707 | 103800 | 2231503500 | 46750 | 46800 | 46800 | 46750 | 277 |
| 531 | 20230707 | 103700 | 2218553650 | 46800 | 46800 | 46950 | 46800 | 307 |
| 532 | 20230707 | 103600 | 2204175650 | 46750 | 46800 | 46850 | 46750 | 895 |
| 533 | 20230707 | 103500 | 2162322700 | 46800 | 46900 | 46900 | 46800 | 237 |
| 534 | 20230707 | 103400 | 2151214850 | 46950 | 46850 | 46950 | 46850 | 87 |
| 535 | 20230707 | 103300 | 2147138450 | 46950 | 46950 | 46950 | 46900 | 360 |
| 536 | 20230707 | 103200 | 2130241850 | 46950 | 46950 | 47000 | 46950 | 240 |
| 537 | 20230707 | 103100 | 2118973400 | 46900 | 46800 | 46950 | 46800 | 115 |
| 538 | 20230707 | 103000 | 2113583700 | 46800 | 46800 | 46800 | 46700 | 299 |
| 539 | 20230707 | 102900 | 2099603000 | 46700 | 46750 | 46750 | 46700 | 555 |
| 540 | 20230707 | 102800 | 2073665200 | 46800 | 46950 | 46950 | 46800 | 74 |
| 541 | 20230707 | 102700 | 2070200650 | 47000 | 46950 | 47000 | 46800 | 296 |
| 542 | 20230707 | 102600 | 2056310150 | 46800 | 46800 | 46850 | 46750 | 230 |
| 543 | 20230707 | 102500 | 2045550850 | 46800 | 46750 | 46800 | 46750 | 585 |
| 544 | 20230707 | 102400 | 2018180700 | 46750 | 46800 | 46800 | 46750 | 129 |
| 545 | 20230707 | 102300 | 2012149400 | 46700 | 46850 | 46850 | 46700 | 133 |
| 546 | 20230707 | 102200 | 2005935100 | 46850 | 46850 | 46850 | 46800 | 549 |
| 547 | 20230707 | 102100 | 1980227150 | 46850 | 47000 | 47000 | 46850 | 248 |
| 548 | 20230707 | 102000 | 1968582450 | 46900 | 47000 | 47000 | 46900 | 161 |
| 549 | 20230707 | 101900 | 1961028600 | 47000 | 47000 | 47000 | 47000 | 98 |
| 550 | 20230707 | 101800 | 1956422600 | 46950 | 46950 | 47050 | 46950 | 204 |
| 551 | 20230707 | 101700 | 1946842450 | 46950 | 46850 | 47100 | 46850 | 369 |
| 552 | 20230707 | 101600 | 1929487500 | 46850 | 46850 | 46900 | 46850 | 177 |
| 553 | 20230707 | 101500 | 1921193650 | 46850 | 46750 | 46850 | 46700 | 102 |
| 554 | 20230707 | 101400 | 1916429500 | 46750 | 46750 | 46850 | 46700 | 111 |
| 555 | 20230707 | 101300 | 1911245250 | 46800 | 46700 | 46800 | 46700 | 99 |
| 556 | 20230707 | 101200 | 1906620600 | 46850 | 46650 | 46850 | 46650 | 94 |
| 557 | 20230707 | 101100 | 1902234500 | 46650 | 46800 | 46900 | 46650 | 150 |
| 558 | 20230707 | 101000 | 1895230050 | 46850 | 46950 | 46950 | 46850 | 49 |
| 559 | 20230707 | 100900 | 1892932750 | 46850 | 46900 | 47000 | 46800 | 400 |
| 560 | 20230707 | 100800 | 1874175800 | 46900 | 46700 | 46900 | 46650 | 818 |
| 561 | 20230707 | 100700 | 1835924000 | 46700 | 46750 | 46750 | 46650 | 388 |
| 562 | 20230707 | 100600 | 1817788750 | 46550 | 46650 | 46700 | 46550 | 157 |
| 563 | 20230707 | 100500 | 1810470700 | 46650 | 46550 | 46650 | 46550 | 139 |
| 564 | 20230707 | 100400 | 1803998600 | 46550 | 46750 | 46750 | 46550 | 97 |
| 565 | 20230707 | 100300 | 1799478000 | 46550 | 46650 | 46750 | 46550 | 475 |
| 566 | 20230707 | 100200 | 1777319700 | 46600 | 46550 | 46650 | 46550 | 163 |
| 567 | 20230707 | 100100 | 1769730650 | 46550 | 46500 | 46700 | 46500 | 147 |
| 568 | 20230707 | 100000 | 1762891950 | 46500 | 46600 | 46750 | 46500 | 1132 |
| 569 | 20230707 | 095900 | 1710154000 | 46600 | 46600 | 46650 | 46500 | 1565 |
| 570 | 20230707 | 095800 | 1637243100 | 46550 | 46550 | 46650 | 46550 | 403 |
| 571 | 20230707 | 095700 | 1618472300 | 46600 | 46600 | 46700 | 46550 | 351 |
| 572 | 20230707 | 095600 | 1602106050 | 46550 | 46600 | 46600 | 46550 | 336 |
| 573 | 20230707 | 095500 | 1586463700 | 46600 | 46600 | 46600 | 46550 | 106 |
| 574 | 20230707 | 095400 | 1581528950 | 46600 | 46700 | 46700 | 46600 | 352 |
| 575 | 20230707 | 095300 | 1565124650 | 46600 | 46600 | 46750 | 46600 | 203 |
| 576 | 20230707 | 095200 | 1555652850 | 46600 | 46550 | 46600 | 46500 | 207 |
| 577 | 20230707 | 095100 | 1546017450 | 46550 | 46650 | 46650 | 46500 | 1506 |
| 578 | 20230707 | 095000 | 1475916350 | 46600 | 46650 | 46650 | 46600 | 239 |
| 579 | 20230707 | 094900 | 1464778850 | 46650 | 46600 | 46650 | 46600 | 194 |
| 580 | 20230707 | 094800 | 1455733000 | 46650 | 46700 | 46750 | 46600 | 140 |
| 581 | 20230707 | 094700 | 1449194700 | 46550 | 46700 | 46750 | 46550 | 541 |
| 582 | 20230707 | 094600 | 1423948050 | 46550 | 46600 | 46750 | 46550 | 1626 |
| 583 | 20230707 | 094500 | 1348169750 | 46600 | 46650 | 46750 | 46600 | 749 |
| 584 | 20230707 | 094400 | 1313261150 | 46650 | 46700 | 46750 | 46650 | 783 |
| 585 | 20230707 | 094300 | 1276720250 | 46750 | 46850 | 46850 | 46700 | 1495 |
| 586 | 20230707 | 094200 | 1206813850 | 46950 | 47150 | 47150 | 46800 | 175 |
| 587 | 20230707 | 094100 | 1198611900 | 46900 | 46950 | 46950 | 46800 | 160 |
| 588 | 20230707 | 094000 | 1191109100 | 46950 | 46950 | 47450 | 46900 | 255 |
| 589 | 20230707 | 093900 | 1179100450 | 46800 | 47000 | 47000 | 46800 | 366 |
| 590 | 20230707 | 093800 | 1161934700 | 47000 | 47000 | 47050 | 47000 | 510 |
| 591 | 20230707 | 093700 | 1137956950 | 46950 | 47000 | 47100 | 46950 | 623 |
| 592 | 20230707 | 093600 | 1108669250 | 47000 | 46800 | 47050 | 46800 | 802 |
| 593 | 20230707 | 093500 | 1071083400 | 46800 | 46950 | 46950 | 46750 | 565 |
| 594 | 20230707 | 093400 | 1044639500 | 46750 | 46750 | 46800 | 46650 | 1234 |
| 595 | 20230707 | 093300 | 986910400 | 46650 | 46850 | 46900 | 46650 | 1615 |
| 596 | 20230707 | 093200 | 911325750 | 46850 | 47150 | 47400 | 46850 | 1852 |
| 597 | 20230707 | 093100 | 824252050 | 47150 | 47300 | 47400 | 47150 | 668 |
| 598 | 20230707 | 093000 | 792728950 | 47300 | 47400 | 47400 | 47250 | 137 |
| 599 | 20230707 | 092900 | 786252000 | 47250 | 47300 | 47300 | 47200 | 160 |
| 600 | 20230707 | 092800 | 778695000 | 47250 | 47250 | 47400 | 47250 | 168 |
| 601 | 20230707 | 092700 | 770756850 | 47400 | 47450 | 47450 | 47350 | 51 |
| 602 | 20230707 | 092600 | 768339650 | 47250 | 47250 | 47250 | 47250 | 71 |
| 603 | 20230707 | 092500 | 764984900 | 47200 | 47250 | 47450 | 47200 | 196 |
| 604 | 20230707 | 092400 | 755733350 | 47350 | 47200 | 47450 | 47200 | 23 |
| 605 | 20230707 | 092300 | 754647100 | 47150 | 47150 | 47200 | 47150 | 129 |
| 606 | 20230707 | 092200 | 748563800 | 47150 | 47150 | 47150 | 47150 | 132 |
| 607 | 20230707 | 092100 | 742340000 | 47100 | 47500 | 47500 | 47100 | 256 |
| 608 | 20230707 | 092000 | 730222700 | 47750 | 47400 | 47800 | 47400 | 432 |
| 609 | 20230707 | 091900 | 709732450 | 47400 | 47250 | 47400 | 47150 | 235 |
| 610 | 20230707 | 091800 | 698626900 | 47250 | 47100 | 47250 | 47100 | 315 |
| 611 | 20230707 | 091700 | 683766100 | 47200 | 47000 | 47200 | 47000 | 309 |
| 612 | 20230707 | 091600 | 669241900 | 47000 | 46850 | 47150 | 46800 | 1656 |
| 613 | 20230707 | 091500 | 591482500 | 46800 | 46850 | 46850 | 46800 | 1025 |
| 614 | 20230707 | 091400 | 543501150 | 46850 | 47150 | 47150 | 46850 | 2363 |
| 615 | 20230707 | 091300 | 432380550 | 47150 | 47200 | 47200 | 47100 | 456 |
| 616 | 20230707 | 091200 | 410894400 | 47200 | 47350 | 47350 | 47100 | 1560 |
| 617 | 20230707 | 091100 | 337144900 | 47350 | 47200 | 47350 | 47200 | 469 |
| 618 | 20230707 | 091000 | 314954100 | 47300 | 47650 | 47650 | 47200 | 891 |
| 619 | 20230707 | 090900 | 272773700 | 47500 | 47750 | 47750 | 47500 | 686 |
| 620 | 20230707 | 090800 | 240121800 | 47750 | 47700 | 47950 | 47700 | 154 |
| 621 | 20230707 | 090700 | 232772750 | 47650 | 47650 | 48000 | 47650 | 93 |
| 622 | 20230707 | 090600 | 228340350 | 47650 | 47800 | 47800 | 47650 | 199 |
| 623 | 20230707 | 090500 | 218840200 | 47800 | 48200 | 48200 | 47800 | 1385 |
| 624 | 20230707 | 090400 | 152283700 | 48200 | 48150 | 48200 | 48150 | 301 |
| 625 | 20230707 | 090300 | 137775600 | 48050 | 48050 | 48100 | 48050 | 103 |
| 626 | 20230707 | 090200 | 132825850 | 48000 | 47850 | 48000 | 47850 | 223 |
| 627 | 20230707 | 090100 | 122132750 | 47600 | 47500 | 47600 | 47500 | 2195 |
| 628 | 20230707 | 090000 | 17792300 | 47300 | 47500 | 47500 | 47300 | 375 |