34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 193400 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 8131 |
| 3 | 20230707 | 193300 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 4 | 20230707 | 193200 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 5 | 20230707 | 193100 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 6 | 20230707 | 193000 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 7 | 20230707 | 192900 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 8 | 20230707 | 192800 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 9 | 20230707 | 192700 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 10 | 20230707 | 192600 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 11 | 20230707 | 192500 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 12 | 20230707 | 192400 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 13 | 20230707 | 192300 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 14 | 20230707 | 192200 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 15 | 20230707 | 192100 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 16 | 20230707 | 192000 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 17 | 20230707 | 191900 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 18 | 20230707 | 191800 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 19 | 20230707 | 191700 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 20 | 20230707 | 191600 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 21 | 20230707 | 191500 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 22 | 20230707 | 191400 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 23 | 20230707 | 191300 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 24 | 20230707 | 191200 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 25 | 20230707 | 191100 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 26 | 20230707 | 191000 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 27 | 20230707 | 190900 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 28 | 20230707 | 190800 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 29 | 20230707 | 190700 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 30 | 20230707 | 190600 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 31 | 20230707 | 190500 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 32 | 20230707 | 190400 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 8131 |
| 33 | 20230707 | 190300 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 34 | 20230707 | 190200 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 35 | 20230707 | 190100 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 36 | 20230707 | 190000 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 37 | 20230707 | 185900 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 38 | 20230707 | 185800 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 39 | 20230707 | 185700 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 40 | 20230707 | 185600 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 41 | 20230707 | 185500 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 42 | 20230707 | 185400 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 43 | 20230707 | 185300 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 44 | 20230707 | 185200 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 45 | 20230707 | 185100 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 46 | 20230707 | 185000 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 47 | 20230707 | 184900 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 48 | 20230707 | 184800 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 49 | 20230707 | 184700 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 50 | 20230707 | 184600 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 51 | 20230707 | 184500 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 52 | 20230707 | 184400 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 53 | 20230707 | 184300 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 54 | 20230707 | 184200 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 55 | 20230707 | 184100 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 56 | 20230707 | 184000 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 57 | 20230707 | 183900 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 58 | 20230707 | 183800 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 59 | 20230707 | 183700 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 60 | 20230707 | 183600 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 61 | 20230707 | 183500 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 62 | 20230707 | 183400 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 8131 |
| 63 | 20230707 | 183300 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 64 | 20230707 | 183200 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 65 | 20230707 | 183100 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 66 | 20230707 | 183000 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 67 | 20230707 | 182900 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 68 | 20230707 | 182800 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 69 | 20230707 | 182700 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 70 | 20230707 | 182600 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 71 | 20230707 | 182500 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 72 | 20230707 | 182400 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 73 | 20230707 | 182300 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 74 | 20230707 | 182200 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 75 | 20230707 | 182100 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 76 | 20230707 | 182000 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 77 | 20230707 | 181900 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 78 | 20230707 | 181800 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 79 | 20230707 | 181700 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 80 | 20230707 | 181600 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 81 | 20230707 | 181500 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 82 | 20230707 | 181400 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 83 | 20230707 | 181300 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 84 | 20230707 | 181200 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 85 | 20230707 | 181100 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 86 | 20230707 | 181000 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 87 | 20230707 | 180900 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 88 | 20230707 | 180800 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 89 | 20230707 | 180700 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 90 | 20230707 | 180600 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 91 | 20230707 | 180500 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 92 | 20230707 | 180400 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 8131 |
| 93 | 20230707 | 180300 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 94 | 20230707 | 180200 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 95 | 20230707 | 180100 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 96 | 20230707 | 180000 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 97 | 20230707 | 175900 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 98 | 20230707 | 175800 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 99 | 20230707 | 175700 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 100 | 20230707 | 175600 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 101 | 20230707 | 175500 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 102 | 20230707 | 175400 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 103 | 20230707 | 175300 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 104 | 20230707 | 175200 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 105 | 20230707 | 175100 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 106 | 20230707 | 175000 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 107 | 20230707 | 174900 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 108 | 20230707 | 174800 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 109 | 20230707 | 174700 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 110 | 20230707 | 174600 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 111 | 20230707 | 174500 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 112 | 20230707 | 174400 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 113 | 20230707 | 174300 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 114 | 20230707 | 174200 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 115 | 20230707 | 174100 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 116 | 20230707 | 174000 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 117 | 20230707 | 173900 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 118 | 20230707 | 173800 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 119 | 20230707 | 173700 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 120 | 20230707 | 173600 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 121 | 20230707 | 173500 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 122 | 20230707 | 173400 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 8131 |
| 123 | 20230707 | 173300 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 124 | 20230707 | 173200 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 125 | 20230707 | 173100 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 126 | 20230707 | 173000 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 127 | 20230707 | 172900 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 128 | 20230707 | 172800 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 129 | 20230707 | 172700 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 130 | 20230707 | 172600 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 131 | 20230707 | 172500 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 132 | 20230707 | 172400 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 133 | 20230707 | 172300 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 134 | 20230707 | 172200 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 135 | 20230707 | 172100 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 136 | 20230707 | 172000 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 137 | 20230707 | 171900 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 138 | 20230707 | 171800 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 139 | 20230707 | 171700 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 140 | 20230707 | 171600 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 141 | 20230707 | 171500 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 142 | 20230707 | 171400 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 143 | 20230707 | 171300 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 144 | 20230707 | 171200 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 145 | 20230707 | 171100 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 146 | 20230707 | 171000 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 147 | 20230707 | 170900 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 148 | 20230707 | 170800 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 149 | 20230707 | 170700 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 150 | 20230707 | 170600 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 151 | 20230707 | 170500 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 152 | 20230707 | 170400 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 8131 |
| 153 | 20230707 | 170300 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 154 | 20230707 | 170200 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 155 | 20230707 | 170100 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 156 | 20230707 | 170000 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 157 | 20230707 | 165900 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 158 | 20230707 | 165800 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 159 | 20230707 | 165700 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 160 | 20230707 | 165600 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 161 | 20230707 | 165500 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 162 | 20230707 | 165400 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 163 | 20230707 | 165300 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 164 | 20230707 | 165200 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 165 | 20230707 | 165100 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 166 | 20230707 | 165000 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 167 | 20230707 | 164900 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 168 | 20230707 | 164800 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 169 | 20230707 | 164700 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 170 | 20230707 | 164600 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 171 | 20230707 | 164500 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 172 | 20230707 | 164400 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 173 | 20230707 | 164300 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 174 | 20230707 | 164200 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 175 | 20230707 | 164100 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 176 | 20230707 | 164000 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 177 | 20230707 | 163900 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 178 | 20230707 | 163800 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 179 | 20230707 | 163700 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 180 | 20230707 | 163600 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 181 | 20230707 | 163500 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 182 | 20230707 | 163400 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 8131 |
| 183 | 20230707 | 163300 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 184 | 20230707 | 163200 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 185 | 20230707 | 163100 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 186 | 20230707 | 163000 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 187 | 20230707 | 162900 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 188 | 20230707 | 162800 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 189 | 20230707 | 162700 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 190 | 20230707 | 162600 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 191 | 20230707 | 162500 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 192 | 20230707 | 162400 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 193 | 20230707 | 162300 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 194 | 20230707 | 162200 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 195 | 20230707 | 162100 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 196 | 20230707 | 162000 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 197 | 20230707 | 161900 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 198 | 20230707 | 161800 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 199 | 20230707 | 161700 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 200 | 20230707 | 161600 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 201 | 20230707 | 161500 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 202 | 20230707 | 161400 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 203 | 20230707 | 161300 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 204 | 20230707 | 161200 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 205 | 20230707 | 161100 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 206 | 20230707 | 161000 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 207 | 20230707 | 160900 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 208 | 20230707 | 160800 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 209 | 20230707 | 160700 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 210 | 20230707 | 160600 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 211 | 20230707 | 160500 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 212 | 20230707 | 160400 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 8131 |
| 213 | 20230707 | 160300 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 214 | 20230707 | 160200 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 215 | 20230707 | 160100 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 216 | 20230707 | 160000 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 217 | 20230707 | 155900 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 218 | 20230707 | 155800 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 219 | 20230707 | 155700 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 220 | 20230707 | 155600 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 221 | 20230707 | 155500 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 222 | 20230707 | 155400 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 223 | 20230707 | 155300 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 224 | 20230707 | 155200 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 225 | 20230707 | 155100 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 226 | 20230707 | 155000 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 227 | 20230707 | 154900 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 228 | 20230707 | 154800 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 229 | 20230707 | 154700 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 230 | 20230707 | 154600 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 231 | 20230707 | 154500 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 232 | 20230707 | 154400 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 233 | 20230707 | 154300 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 234 | 20230707 | 154200 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 235 | 20230707 | 154100 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 236 | 20230707 | 154000 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 237 | 20230707 | 153900 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 238 | 20230707 | 153800 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 239 | 20230707 | 153700 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 240 | 20230707 | 153600 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 241 | 20230707 | 153500 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 242 | 20230707 | 153400 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 8131 |
| 243 | 20230707 | 153300 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 244 | 20230707 | 153200 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 245 | 20230707 | 153100 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 0 |
| 246 | 20230707 | 153000 | 8367324150 | 48250 | 48250 | 48250 | 48250 | 8131 |
| 247 | 20230707 | 152900 | 7975003400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 248 | 20230707 | 152800 | 7975003400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 249 | 20230707 | 152700 | 7975003400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 250 | 20230707 | 152600 | 7975003400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 251 | 20230707 | 152500 | 7975003400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 252 | 20230707 | 152400 | 7975003400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 253 | 20230707 | 152300 | 7975003400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 254 | 20230707 | 152200 | 7975003400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 255 | 20230707 | 152100 | 7975003400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 256 | 20230707 | 152000 | 7975003400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 257 | 20230707 | 151900 | 7975003400 | 48150 | 48100 | 48250 | 48100 | 508 |
| 258 | 20230707 | 151800 | 7950550250 | 48100 | 48100 | 48100 | 48050 | 95 |
| 259 | 20230707 | 151700 | 7945981650 | 48050 | 48050 | 48150 | 48050 | 252 |
| 260 | 20230707 | 151600 | 7933870900 | 48050 | 48100 | 48100 | 48050 | 336 |
| 261 | 20230707 | 151500 | 7917720850 | 48100 | 48100 | 48150 | 48050 | 971 |
| 262 | 20230707 | 151400 | 7871019200 | 48050 | 48100 | 48150 | 48050 | 1505 |
| 263 | 20230707 | 151300 | 7798645050 | 48100 | 48150 | 48150 | 48100 | 152 |
| 264 | 20230707 | 151200 | 7791333000 | 48150 | 48100 | 48150 | 48100 | 1273 |
| 265 | 20230707 | 151100 | 7730101300 | 48100 | 48100 | 48200 | 48100 | 214 |
| 266 | 20230707 | 151000 | 7719800850 | 48100 | 48150 | 48200 | 48100 | 1351 |
| 267 | 20230707 | 150900 | 7654750200 | 48150 | 48200 | 48250 | 48150 | 732 |
| 268 | 20230707 | 150800 | 7619470150 | 48200 | 48150 | 48250 | 48150 | 189 |
| 269 | 20230707 | 150700 | 7610360050 | 48150 | 48150 | 48200 | 48150 | 238 |
| 270 | 20230707 | 150600 | 7598899400 | 48150 | 48150 | 48200 | 48150 | 110 |
| 271 | 20230707 | 150500 | 7593602400 | 48150 | 48150 | 48200 | 48150 | 456 |
| 272 | 20230707 | 150400 | 7571632450 | 48150 | 48150 | 48200 | 48100 | 202 |
| 273 | 20230707 | 150300 | 7561905700 | 48150 | 48150 | 48250 | 48150 | 139 |
| 274 | 20230707 | 150200 | 7555207250 | 48150 | 48200 | 48250 | 48150 | 268 |
| 275 | 20230707 | 150100 | 7542290200 | 48150 | 48200 | 48250 | 48150 | 104 |
| 276 | 20230707 | 150000 | 7537279900 | 48200 | 48200 | 48250 | 48150 | 512 |
| 277 | 20230707 | 145900 | 7512616400 | 48200 | 48200 | 48250 | 48200 | 296 |
| 278 | 20230707 | 145800 | 7498348150 | 48200 | 48200 | 48250 | 48200 | 86 |
| 279 | 20230707 | 145700 | 7494202600 | 48200 | 48200 | 48250 | 48150 | 262 |
| 280 | 20230707 | 145600 | 7481574200 | 48200 | 48150 | 48200 | 48150 | 301 |
| 281 | 20230707 | 145500 | 7467070050 | 48150 | 48200 | 48200 | 48150 | 217 |
| 282 | 20230707 | 145400 | 7456620350 | 48200 | 48150 | 48250 | 48150 | 337 |
| 283 | 20230707 | 145300 | 7440379050 | 48200 | 48300 | 48300 | 48150 | 213 |
| 284 | 20230707 | 145200 | 7430117900 | 48300 | 48150 | 48300 | 48100 | 831 |
| 285 | 20230707 | 145100 | 7390013200 | 48150 | 48150 | 48150 | 48100 | 232 |
| 286 | 20230707 | 145000 | 7378848650 | 48150 | 48150 | 48200 | 48150 | 343 |
| 287 | 20230707 | 144900 | 7362331300 | 48200 | 48150 | 48200 | 48150 | 210 |
| 288 | 20230707 | 144800 | 7352216000 | 48100 | 48150 | 48200 | 48100 | 468 |
| 289 | 20230707 | 144700 | 7329682700 | 48150 | 48200 | 48250 | 48150 | 738 |
| 290 | 20230707 | 144600 | 7294115650 | 48200 | 48200 | 48250 | 48200 | 98 |
| 291 | 20230707 | 144500 | 7289391700 | 48200 | 48300 | 48350 | 48200 | 492 |
| 292 | 20230707 | 144400 | 7265634250 | 48300 | 48300 | 48350 | 48300 | 230 |
| 293 | 20230707 | 144300 | 7254523850 | 48350 | 48350 | 48350 | 48300 | 1550 |
| 294 | 20230707 | 144200 | 7179644600 | 48350 | 48350 | 48350 | 48300 | 521 |
| 295 | 20230707 | 144100 | 7154468650 | 48350 | 48300 | 48350 | 48300 | 274 |
| 296 | 20230707 | 144000 | 7141233400 | 48300 | 48350 | 48350 | 48300 | 327 |
| 297 | 20230707 | 143900 | 7125437350 | 48350 | 48300 | 48350 | 48300 | 331 |
| 298 | 20230707 | 143800 | 7109440650 | 48300 | 48300 | 48350 | 48300 | 347 |
| 299 | 20230707 | 143700 | 7092679350 | 48350 | 48300 | 48350 | 48300 | 204 |
| 300 | 20230707 | 143600 | 7082824350 | 48300 | 48350 | 48350 | 48300 | 277 |
| 301 | 20230707 | 143500 | 7069443450 | 48300 | 48350 | 48350 | 48300 | 117 |
| 302 | 20230707 | 143400 | 7063791550 | 48300 | 48350 | 48350 | 48300 | 440 |
| 303 | 20230707 | 143300 | 7042538450 | 48350 | 48300 | 48350 | 48300 | 201 |
| 304 | 20230707 | 143200 | 7032829600 | 48350 | 48250 | 48350 | 48200 | 492 |
| 305 | 20230707 | 143100 | 7009075200 | 48150 | 48200 | 48250 | 48150 | 459 |
| 306 | 20230707 | 143000 | 6986951650 | 48200 | 48250 | 48250 | 48150 | 739 |
| 307 | 20230707 | 142900 | 6951330600 | 48200 | 48200 | 48250 | 48200 | 125 |
| 308 | 20230707 | 142800 | 6945305100 | 48200 | 48200 | 48250 | 48200 | 340 |
| 309 | 20230707 | 142700 | 6928916400 | 48200 | 48200 | 48250 | 48200 | 345 |
| 310 | 20230707 | 142600 | 6912286750 | 48200 | 48250 | 48250 | 48150 | 208 |
| 311 | 20230707 | 142500 | 6902260500 | 48150 | 48200 | 48250 | 48150 | 257 |
| 312 | 20230707 | 142400 | 6889872800 | 48200 | 48300 | 48300 | 48200 | 437 |
| 313 | 20230707 | 142300 | 6868802250 | 48200 | 48200 | 48250 | 48200 | 408 |
| 314 | 20230707 | 142200 | 6849119700 | 48200 | 48250 | 48250 | 48200 | 303 |
| 315 | 20230707 | 142100 | 6834513200 | 48250 | 48200 | 48250 | 48200 | 428 |
| 316 | 20230707 | 142000 | 6813880700 | 48200 | 48250 | 48300 | 48200 | 134 |
| 317 | 20230707 | 141900 | 6807419950 | 48250 | 48250 | 48300 | 48250 | 248 |
| 318 | 20230707 | 141800 | 6795451050 | 48250 | 48200 | 48250 | 48200 | 268 |
| 319 | 20230707 | 141700 | 6782532500 | 48250 | 48200 | 48250 | 48200 | 511 |
| 320 | 20230707 | 141600 | 6757889100 | 48200 | 48200 | 48250 | 48150 | 196 |
| 321 | 20230707 | 141500 | 6748446100 | 48150 | 48150 | 48200 | 48150 | 213 |
| 322 | 20230707 | 141400 | 6738189750 | 48150 | 48150 | 48200 | 48150 | 358 |
| 323 | 20230707 | 141300 | 6720951650 | 48200 | 48150 | 48200 | 48150 | 86 |
| 324 | 20230707 | 141200 | 6716809350 | 48200 | 48100 | 48200 | 48100 | 414 |
| 325 | 20230707 | 141100 | 6696889050 | 48150 | 48100 | 48200 | 48100 | 151 |
| 326 | 20230707 | 141000 | 6689622550 | 48150 | 48150 | 48200 | 48150 | 120 |
| 327 | 20230707 | 140900 | 6683844500 | 48150 | 48150 | 48200 | 48150 | 349 |
| 328 | 20230707 | 140800 | 6667039000 | 48150 | 48200 | 48200 | 48150 | 279 |
| 329 | 20230707 | 140700 | 6653601400 | 48200 | 48000 | 48200 | 47950 | 920 |
| 330 | 20230707 | 140600 | 6609342550 | 48050 | 48050 | 48100 | 48050 | 226 |
| 331 | 20230707 | 140500 | 6598483150 | 48050 | 48000 | 48150 | 48000 | 1348 |
| 332 | 20230707 | 140400 | 6533747000 | 48000 | 48050 | 48050 | 48000 | 1294 |
| 333 | 20230707 | 140300 | 6471583100 | 48050 | 48100 | 48100 | 48050 | 136 |
| 334 | 20230707 | 140200 | 6465048000 | 48050 | 48050 | 48100 | 48050 | 285 |
| 335 | 20230707 | 140100 | 6451352750 | 48050 | 48100 | 48100 | 48050 | 805 |
| 336 | 20230707 | 140000 | 6412671150 | 48050 | 48100 | 48100 | 48050 | 311 |
| 337 | 20230707 | 135900 | 6397725650 | 48050 | 48100 | 48100 | 48050 | 292 |
| 338 | 20230707 | 135800 | 6383691200 | 48100 | 48050 | 48100 | 48050 | 361 |
| 339 | 20230707 | 135700 | 6366344650 | 48050 | 48100 | 48100 | 48050 | 252 |
| 340 | 20230707 | 135600 | 6354235850 | 48100 | 48050 | 48100 | 48050 | 287 |
| 341 | 20230707 | 135500 | 6340444550 | 48050 | 48050 | 48100 | 48050 | 254 |
| 342 | 20230707 | 135400 | 6328238150 | 48100 | 48100 | 48100 | 48100 | 241 |
| 343 | 20230707 | 135300 | 6316646050 | 48100 | 48150 | 48200 | 48100 | 310 |
| 344 | 20230707 | 135200 | 6301727750 | 48100 | 48050 | 48150 | 48050 | 137 |
| 345 | 20230707 | 135100 | 6295141450 | 48050 | 48050 | 48150 | 48050 | 706 |
| 346 | 20230707 | 135000 | 6261193750 | 48100 | 48100 | 48100 | 48050 | 221 |
| 347 | 20230707 | 134900 | 6250573650 | 48100 | 48050 | 48100 | 48000 | 378 |
| 348 | 20230707 | 134800 | 6232416600 | 48050 | 48000 | 48050 | 48000 | 451 |
| 349 | 20230707 | 134700 | 6210765800 | 48000 | 48000 | 48050 | 48000 | 138 |
| 350 | 20230707 | 134600 | 6204139550 | 48050 | 48050 | 48050 | 48000 | 354 |
| 351 | 20230707 | 134500 | 6187146300 | 48000 | 48100 | 48100 | 48000 | 352 |
| 352 | 20230707 | 134400 | 6170238550 | 48050 | 48050 | 48050 | 48000 | 165 |
| 353 | 20230707 | 134300 | 6162310500 | 48050 | 48100 | 48100 | 48000 | 341 |
| 354 | 20230707 | 134200 | 6145925500 | 48100 | 48100 | 48100 | 48050 | 431 |
| 355 | 20230707 | 134100 | 6125202250 | 48100 | 48050 | 48150 | 48000 | 426 |
| 356 | 20230707 | 134000 | 6104722150 | 48050 | 48050 | 48050 | 48000 | 174 |
| 357 | 20230707 | 133900 | 6096361950 | 48000 | 48050 | 48100 | 48000 | 345 |
| 358 | 20230707 | 133800 | 6079784600 | 48050 | 48050 | 48050 | 48000 | 255 |
| 359 | 20230707 | 133700 | 6067537800 | 48050 | 48000 | 48050 | 48000 | 187 |
| 360 | 20230707 | 133600 | 6058554400 | 48000 | 48050 | 48100 | 48000 | 342 |
| 361 | 20230707 | 133500 | 6042123450 | 48050 | 48050 | 48100 | 48050 | 221 |
| 362 | 20230707 | 133400 | 6031503700 | 48050 | 48050 | 48050 | 48050 | 189 |
| 363 | 20230707 | 133300 | 6022422250 | 48050 | 48050 | 48100 | 48050 | 557 |
| 364 | 20230707 | 133200 | 5995653400 | 48050 | 48050 | 48100 | 48050 | 140 |
| 365 | 20230707 | 133100 | 5988925150 | 48050 | 48050 | 48100 | 48050 | 226 |
| 366 | 20230707 | 133000 | 5978064700 | 48050 | 48100 | 48100 | 48050 | 296 |
| 367 | 20230707 | 132900 | 5963836600 | 48100 | 48100 | 48100 | 48050 | 317 |
| 368 | 20230707 | 132800 | 5948591850 | 48100 | 48100 | 48100 | 48100 | 197 |
| 369 | 20230707 | 132700 | 5939116150 | 48100 | 48100 | 48100 | 48100 | 317 |
| 370 | 20230707 | 132600 | 5923868450 | 48100 | 48100 | 48150 | 48100 | 274 |
| 371 | 20230707 | 132500 | 5910685500 | 48100 | 48150 | 48150 | 48100 | 728 |
| 372 | 20230707 | 132400 | 5875661400 | 48100 | 48150 | 48150 | 48100 | 273 |
| 373 | 20230707 | 132300 | 5862522650 | 48100 | 48250 | 48250 | 48100 | 991 |
| 374 | 20230707 | 132200 | 5814720800 | 48250 | 48150 | 48250 | 48100 | 670 |
| 375 | 20230707 | 132100 | 5782406300 | 48100 | 48100 | 48150 | 48100 | 377 |
| 376 | 20230707 | 132000 | 5764262050 | 48100 | 48100 | 48150 | 48100 | 169 |
| 377 | 20230707 | 131900 | 5756132750 | 48100 | 48150 | 48150 | 48100 | 314 |
| 378 | 20230707 | 131800 | 5741014550 | 48150 | 48200 | 48200 | 48150 | 211 |
| 379 | 20230707 | 131700 | 5730854650 | 48200 | 48200 | 48250 | 48150 | 227 |
| 380 | 20230707 | 131600 | 5719919950 | 48200 | 48150 | 48200 | 48100 | 244 |
| 381 | 20230707 | 131500 | 5708170550 | 48150 | 48100 | 48150 | 48100 | 345 |
| 382 | 20230707 | 131400 | 5691568250 | 48150 | 48150 | 48150 | 48100 | 268 |
| 383 | 20230707 | 131300 | 5678671800 | 48150 | 48100 | 48150 | 48050 | 138 |
| 384 | 20230707 | 131200 | 5672033600 | 48100 | 48100 | 48150 | 48050 | 382 |
| 385 | 20230707 | 131100 | 5653653850 | 48150 | 48150 | 48200 | 48100 | 163 |
| 386 | 20230707 | 131000 | 5645806200 | 48100 | 48200 | 48200 | 48100 | 267 |
| 387 | 20230707 | 130900 | 5632951000 | 48150 | 48200 | 48200 | 48150 | 234 |
| 388 | 20230707 | 130800 | 5621681700 | 48200 | 48200 | 48250 | 48100 | 262 |
| 389 | 20230707 | 130700 | 5609056050 | 48150 | 48100 | 48150 | 48050 | 821 |
| 390 | 20230707 | 130600 | 5569570600 | 48100 | 48100 | 48150 | 48100 | 133 |
| 391 | 20230707 | 130500 | 5563173250 | 48100 | 48150 | 48150 | 48100 | 179 |
| 392 | 20230707 | 130400 | 5554562850 | 48150 | 48150 | 48150 | 48100 | 328 |
| 393 | 20230707 | 130300 | 5538785150 | 48150 | 48100 | 48150 | 48100 | 871 |
| 394 | 20230707 | 130200 | 5496861000 | 48100 | 48150 | 48150 | 48100 | 764 |
| 395 | 20230707 | 130100 | 5460080200 | 48150 | 48200 | 48200 | 48150 | 153 |
| 396 | 20230707 | 130000 | 5452710700 | 48200 | 48200 | 48200 | 48150 | 214 |
| 397 | 20230707 | 125900 | 5442404750 | 48200 | 48200 | 48200 | 48150 | 310 |
| 398 | 20230707 | 125800 | 5427476550 | 48200 | 48200 | 48250 | 48150 | 254 |
| 399 | 20230707 | 125700 | 5415240200 | 48150 | 48200 | 48200 | 48150 | 232 |
| 400 | 20230707 | 125600 | 5404065000 | 48200 | 48200 | 48250 | 48150 | 200 |
| 401 | 20230707 | 125500 | 5394425350 | 48200 | 48200 | 48250 | 48150 | 279 |
| 402 | 20230707 | 125400 | 5380983250 | 48200 | 48250 | 48250 | 48200 | 232 |
| 403 | 20230707 | 125300 | 5369794450 | 48200 | 48200 | 48250 | 48200 | 215 |
| 404 | 20230707 | 125200 | 5359430200 | 48250 | 48200 | 48250 | 48100 | 302 |
| 405 | 20230707 | 125100 | 5344878450 | 48200 | 48200 | 48200 | 48150 | 288 |
| 406 | 20230707 | 125000 | 5331008350 | 48200 | 48150 | 48200 | 48150 | 205 |
| 407 | 20230707 | 124900 | 5321137000 | 48150 | 48150 | 48200 | 48150 | 518 |
| 408 | 20230707 | 124800 | 5296194050 | 48200 | 48200 | 48200 | 48150 | 238 |
| 409 | 20230707 | 124700 | 5284727950 | 48200 | 48200 | 48200 | 48150 | 60 |
| 410 | 20230707 | 124600 | 5281837950 | 48200 | 48200 | 48200 | 48150 | 495 |
| 411 | 20230707 | 124500 | 5258000600 | 48150 | 48150 | 48150 | 48150 | 50 |
| 412 | 20230707 | 124400 | 5255593100 | 48150 | 48200 | 48250 | 48150 | 294 |
| 413 | 20230707 | 124300 | 5241428300 | 48200 | 48150 | 48200 | 48150 | 268 |
| 414 | 20230707 | 124200 | 5228518100 | 48200 | 48200 | 48200 | 48150 | 67 |
| 415 | 20230707 | 124100 | 5225289700 | 48150 | 48200 | 48250 | 48150 | 675 |
| 416 | 20230707 | 124000 | 5192756250 | 48200 | 48200 | 48250 | 48200 | 333 |
| 417 | 20230707 | 123900 | 5176702400 | 48200 | 48200 | 48250 | 48200 | 180 |
| 418 | 20230707 | 123800 | 5168026300 | 48200 | 48250 | 48250 | 48200 | 294 |
| 419 | 20230707 | 123700 | 5153853300 | 48200 | 48250 | 48250 | 48200 | 51 |
| 420 | 20230707 | 123600 | 5151393700 | 48250 | 48200 | 48250 | 48200 | 376 |
| 421 | 20230707 | 123500 | 5133264200 | 48250 | 48250 | 48250 | 48200 | 94 |
| 422 | 20230707 | 123400 | 5128731750 | 48250 | 48250 | 48250 | 48200 | 202 |
| 423 | 20230707 | 123300 | 5118985900 | 48250 | 48200 | 48250 | 48200 | 274 |
| 424 | 20230707 | 123200 | 5105776300 | 48200 | 48200 | 48300 | 48200 | 165 |
| 425 | 20230707 | 123100 | 5097822700 | 48200 | 48250 | 48300 | 48200 | 389 |
| 426 | 20230707 | 123000 | 5079063000 | 48250 | 48250 | 48300 | 48250 | 110 |
| 427 | 20230707 | 122900 | 5073753950 | 48250 | 48250 | 48250 | 48200 | 298 |
| 428 | 20230707 | 122800 | 5059386900 | 48250 | 48200 | 48250 | 48150 | 269 |
| 429 | 20230707 | 122700 | 5046422800 | 48200 | 48250 | 48250 | 48200 | 215 |
| 430 | 20230707 | 122600 | 5036058450 | 48300 | 48250 | 48300 | 48200 | 21 |
| 431 | 20230707 | 122500 | 5035044800 | 48200 | 48200 | 48250 | 48200 | 387 |
| 432 | 20230707 | 122400 | 5016390350 | 48200 | 48200 | 48200 | 48150 | 213 |
| 433 | 20230707 | 122300 | 5006125150 | 48200 | 48150 | 48200 | 48150 | 181 |
| 434 | 20230707 | 122200 | 4997401950 | 48200 | 48250 | 48250 | 48150 | 511 |
| 435 | 20230707 | 122100 | 4972751200 | 48250 | 48200 | 48250 | 48200 | 307 |
| 436 | 20230707 | 122000 | 4957946250 | 48200 | 48200 | 48250 | 48200 | 320 |
| 437 | 20230707 | 121900 | 4942521600 | 48200 | 48200 | 48250 | 48200 | 243 |
| 438 | 20230707 | 121800 | 4930807500 | 48250 | 48150 | 48250 | 48100 | 234 |
| 439 | 20230707 | 121700 | 4919534000 | 48150 | 48150 | 48200 | 48150 | 481 |
| 440 | 20230707 | 121600 | 4896373750 | 48150 | 48100 | 48150 | 48050 | 197 |
| 441 | 20230707 | 121500 | 4886898100 | 48050 | 48100 | 48100 | 48050 | 274 |
| 442 | 20230707 | 121400 | 4873725500 | 48050 | 48050 | 48100 | 48050 | 239 |
| 443 | 20230707 | 121300 | 4862238050 | 48100 | 48100 | 48100 | 48050 | 320 |
| 444 | 20230707 | 121200 | 4846858900 | 48050 | 48050 | 48100 | 48050 | 265 |
| 445 | 20230707 | 121100 | 4834124850 | 48050 | 48050 | 48050 | 48000 | 112 |
| 446 | 20230707 | 121000 | 4828746250 | 48050 | 48050 | 48050 | 48000 | 470 |
| 447 | 20230707 | 120900 | 4806182300 | 48050 | 48050 | 48050 | 48000 | 101 |
| 448 | 20230707 | 120800 | 4801332300 | 48000 | 48000 | 48000 | 48000 | 112 |
| 449 | 20230707 | 120700 | 4795956300 | 48000 | 48050 | 48050 | 47950 | 362 |
| 450 | 20230707 | 120600 | 4778584850 | 48000 | 48050 | 48050 | 48000 | 205 |
| 451 | 20230707 | 120500 | 4768737500 | 48050 | 48050 | 48050 | 48000 | 193 |
| 452 | 20230707 | 120400 | 4759465200 | 48050 | 48000 | 48050 | 47950 | 222 |
| 453 | 20230707 | 120300 | 4748801350 | 48000 | 47950 | 48000 | 47950 | 379 |
| 454 | 20230707 | 120200 | 4730622650 | 47950 | 48000 | 48000 | 47950 | 214 |
| 455 | 20230707 | 120100 | 4720356600 | 48000 | 47950 | 48000 | 47950 | 263 |
| 456 | 20230707 | 120000 | 4707744850 | 47950 | 47950 | 47950 | 47900 | 306 |
| 457 | 20230707 | 115900 | 4693078100 | 47950 | 47950 | 47950 | 47950 | 121 |
| 458 | 20230707 | 115800 | 4687276150 | 47900 | 47950 | 47950 | 47850 | 345 |
| 459 | 20230707 | 115700 | 4670750100 | 47950 | 47950 | 47950 | 47900 | 131 |
| 460 | 20230707 | 115600 | 4664472050 | 47950 | 47950 | 47950 | 47900 | 314 |
| 461 | 20230707 | 115500 | 4649415900 | 47950 | 47950 | 48050 | 47900 | 290 |
| 462 | 20230707 | 115400 | 4635510800 | 47950 | 48000 | 48000 | 47900 | 198 |
| 463 | 20230707 | 115300 | 4626015900 | 48000 | 47950 | 48000 | 47950 | 295 |
| 464 | 20230707 | 115200 | 4611862550 | 47900 | 47900 | 47950 | 47900 | 142 |
| 465 | 20230707 | 115100 | 4605059950 | 47950 | 47950 | 47950 | 47900 | 291 |
| 466 | 20230707 | 115000 | 4591108300 | 47950 | 47950 | 47950 | 47850 | 714 |
| 467 | 20230707 | 114900 | 4556890300 | 47950 | 47950 | 48000 | 47950 | 346 |
| 468 | 20230707 | 114800 | 4540298600 | 47950 | 47950 | 48000 | 47950 | 187 |
| 469 | 20230707 | 114700 | 4531331900 | 47950 | 47950 | 48000 | 47950 | 475 |
| 470 | 20230707 | 114600 | 4508548750 | 48000 | 47950 | 48000 | 47950 | 73 |
| 471 | 20230707 | 114500 | 4505045950 | 47950 | 47950 | 48000 | 47950 | 133 |
| 472 | 20230707 | 114400 | 4498667100 | 48000 | 48000 | 48000 | 47950 | 367 |
| 473 | 20230707 | 114300 | 4481055750 | 48000 | 47950 | 48050 | 47950 | 360 |
| 474 | 20230707 | 114200 | 4463771700 | 47950 | 47950 | 48000 | 47950 | 165 |
| 475 | 20230707 | 114100 | 4455859550 | 47950 | 47950 | 48000 | 47950 | 423 |
| 476 | 20230707 | 114000 | 4435575600 | 47950 | 47950 | 48000 | 47950 | 46 |
| 477 | 20230707 | 113900 | 4433369450 | 48000 | 48000 | 48000 | 47950 | 401 |
| 478 | 20230707 | 113800 | 4414139550 | 48000 | 48000 | 48000 | 47950 | 201 |
| 479 | 20230707 | 113700 | 4404494050 | 47950 | 47800 | 47950 | 47800 | 613 |
| 480 | 20230707 | 113600 | 4375142700 | 47800 | 47850 | 47850 | 47800 | 252 |
| 481 | 20230707 | 113500 | 4363092400 | 47850 | 47800 | 47850 | 47800 | 129 |
| 482 | 20230707 | 113400 | 4356920050 | 47850 | 47900 | 47900 | 47850 | 259 |
| 483 | 20230707 | 113300 | 4344524050 | 47900 | 47900 | 47900 | 47900 | 444 |
| 484 | 20230707 | 113200 | 4323256450 | 47900 | 47800 | 47950 | 47750 | 950 |
| 485 | 20230707 | 113100 | 4277765550 | 47800 | 47800 | 47850 | 47750 | 1010 |
| 486 | 20230707 | 113000 | 4229485450 | 47800 | 47800 | 47800 | 47800 | 231 |
| 487 | 20230707 | 112900 | 4218443650 | 47800 | 47850 | 47850 | 47800 | 298 |
| 488 | 20230707 | 112800 | 4204185400 | 47850 | 47850 | 47850 | 47850 | 277 |
| 489 | 20230707 | 112700 | 4190930950 | 47850 | 47850 | 47850 | 47850 | 116 |
| 490 | 20230707 | 112600 | 4185380350 | 47850 | 47900 | 47950 | 47850 | 205 |
| 491 | 20230707 | 112500 | 4175567150 | 47900 | 47850 | 47900 | 47850 | 241 |
| 492 | 20230707 | 112400 | 4164023450 | 47850 | 47900 | 47950 | 47850 | 212 |
| 493 | 20230707 | 112300 | 4153869050 | 47900 | 47950 | 47950 | 47900 | 347 |
| 494 | 20230707 | 112200 | 4137246900 | 47900 | 47900 | 47950 | 47900 | 161 |
| 495 | 20230707 | 112100 | 4129534400 | 47900 | 47850 | 47900 | 47850 | 423 |
| 496 | 20230707 | 112000 | 4109281050 | 47900 | 47850 | 47900 | 47850 | 465 |
| 497 | 20230707 | 111900 | 4087023300 | 47900 | 47850 | 47900 | 47850 | 510 |
| 498 | 20230707 | 111800 | 4062598600 | 47850 | 47800 | 47900 | 47800 | 569 |
| 499 | 20230707 | 111700 | 4035382550 | 47800 | 47800 | 47800 | 47800 | 319 |
| 500 | 20230707 | 111600 | 4020134350 | 47800 | 47850 | 47850 | 47800 | 91 |
| 501 | 20230707 | 111500 | 4015783950 | 47800 | 47800 | 47850 | 47800 | 320 |
| 502 | 20230707 | 111400 | 4000487750 | 47900 | 47750 | 47900 | 47700 | 146 |
| 503 | 20230707 | 111300 | 3993508200 | 47700 | 47850 | 47850 | 47700 | 3646 |
| 504 | 20230707 | 111200 | 3819313800 | 47850 | 47850 | 47850 | 47850 | 320 |
| 505 | 20230707 | 111100 | 3804001800 | 47850 | 47800 | 47900 | 47800 | 403 |
| 506 | 20230707 | 111000 | 3784733400 | 47850 | 47850 | 47900 | 47800 | 608 |
| 507 | 20230707 | 110900 | 3755646400 | 47850 | 47850 | 47900 | 47850 | 150 |
| 508 | 20230707 | 110800 | 3748468400 | 47850 | 47850 | 47900 | 47850 | 424 |
| 509 | 20230707 | 110700 | 3728179750 | 47850 | 47900 | 47900 | 47850 | 107 |
| 510 | 20230707 | 110600 | 3723059700 | 47900 | 47850 | 47900 | 47850 | 282 |
| 511 | 20230707 | 110500 | 3709552850 | 47850 | 47850 | 47850 | 47800 | 417 |
| 512 | 20230707 | 110400 | 3689601850 | 47900 | 47900 | 47900 | 47900 | 112 |
| 513 | 20230707 | 110300 | 3684237050 | 47900 | 47850 | 47900 | 47850 | 414 |
| 514 | 20230707 | 110200 | 3664425450 | 47900 | 47900 | 47900 | 47850 | 552 |
| 515 | 20230707 | 110100 | 3637984700 | 47900 | 47900 | 47950 | 47900 | 402 |
| 516 | 20230707 | 110000 | 3618727300 | 47900 | 47900 | 47950 | 47900 | 195 |
| 517 | 20230707 | 105900 | 3609386700 | 47900 | 47900 | 47950 | 47900 | 319 |
| 518 | 20230707 | 105800 | 3594103700 | 47900 | 47850 | 47900 | 47850 | 621 |
| 519 | 20230707 | 105700 | 3564371100 | 47850 | 47900 | 47900 | 47850 | 165 |
| 520 | 20230707 | 105600 | 3556475700 | 47850 | 47900 | 47900 | 47850 | 270 |
| 521 | 20230707 | 105500 | 3543552450 | 47850 | 47850 | 47850 | 47850 | 260 |
| 522 | 20230707 | 105400 | 3531111450 | 47850 | 47900 | 47950 | 47850 | 300 |
| 523 | 20230707 | 105300 | 3516745450 | 47900 | 47900 | 47900 | 47850 | 301 |
| 524 | 20230707 | 105200 | 3502328200 | 47900 | 47850 | 47900 | 47850 | 194 |
| 525 | 20230707 | 105100 | 3493044250 | 47850 | 47850 | 47900 | 47850 | 761 |
| 526 | 20230707 | 105000 | 3456628600 | 47850 | 47850 | 47900 | 47850 | 378 |
| 527 | 20230707 | 104900 | 3438540850 | 47900 | 47900 | 47900 | 47850 | 255 |
| 528 | 20230707 | 104800 | 3426330800 | 47900 | 47900 | 47900 | 47900 | 93 |
| 529 | 20230707 | 104700 | 3421876100 | 47900 | 48000 | 48000 | 47900 | 263 |
| 530 | 20230707 | 104600 | 3409271550 | 48000 | 47950 | 48000 | 47950 | 316 |
| 531 | 20230707 | 104500 | 3394112300 | 47950 | 47900 | 47950 | 47900 | 273 |
| 532 | 20230707 | 104400 | 3381022300 | 47900 | 48000 | 48000 | 47900 | 840 |
| 533 | 20230707 | 104300 | 3340753000 | 48000 | 48050 | 48050 | 48000 | 429 |
| 534 | 20230707 | 104200 | 3320160600 | 48000 | 48050 | 48050 | 48000 | 372 |
| 535 | 20230707 | 104100 | 3302304100 | 48000 | 48000 | 48000 | 47950 | 506 |
| 536 | 20230707 | 104000 | 3278017700 | 48000 | 48000 | 48050 | 48000 | 124 |
| 537 | 20230707 | 103900 | 3272065650 | 48000 | 48000 | 48150 | 47950 | 178 |
| 538 | 20230707 | 103800 | 3263515850 | 48000 | 47950 | 48000 | 47950 | 206 |
| 539 | 20230707 | 103700 | 3253631750 | 47950 | 48000 | 48050 | 47950 | 493 |
| 540 | 20230707 | 103600 | 3229969350 | 48000 | 48000 | 48000 | 48000 | 245 |
| 541 | 20230707 | 103500 | 3218209350 | 48000 | 48000 | 48000 | 48000 | 307 |
| 542 | 20230707 | 103400 | 3203473350 | 48000 | 48050 | 48050 | 48000 | 330 |
| 543 | 20230707 | 103300 | 3187631650 | 48050 | 48000 | 48050 | 48000 | 188 |
| 544 | 20230707 | 103200 | 3178602100 | 48050 | 48000 | 48050 | 48000 | 285 |
| 545 | 20230707 | 103100 | 3164921500 | 48000 | 47950 | 48200 | 47900 | 1851 |
| 546 | 20230707 | 103000 | 3076050300 | 47950 | 47950 | 47950 | 47900 | 501 |
| 547 | 20230707 | 102900 | 3052038100 | 47950 | 47900 | 47950 | 47900 | 424 |
| 548 | 20230707 | 102800 | 3031726900 | 47950 | 48000 | 48000 | 47900 | 2965 |
| 549 | 20230707 | 102700 | 2889440350 | 48000 | 48000 | 48000 | 48000 | 296 |
| 550 | 20230707 | 102600 | 2875232350 | 48000 | 48050 | 48050 | 48000 | 333 |
| 551 | 20230707 | 102500 | 2859247650 | 48050 | 48050 | 48050 | 48050 | 821 |
| 552 | 20230707 | 102400 | 2819798600 | 48050 | 48050 | 48050 | 48050 | 170 |
| 553 | 20230707 | 102300 | 2811630100 | 48050 | 48050 | 48100 | 48050 | 451 |
| 554 | 20230707 | 102200 | 2789957400 | 48150 | 48100 | 48150 | 48050 | 329 |
| 555 | 20230707 | 102100 | 2774131800 | 48100 | 48150 | 48150 | 48100 | 237 |
| 556 | 20230707 | 102000 | 2762729500 | 48150 | 48250 | 48250 | 48100 | 925 |
| 557 | 20230707 | 101900 | 2718157600 | 48250 | 48300 | 48300 | 48250 | 908 |
| 558 | 20230707 | 101800 | 2674308900 | 48300 | 48300 | 48350 | 48300 | 328 |
| 559 | 20230707 | 101700 | 2658466000 | 48300 | 48300 | 48350 | 48300 | 254 |
| 560 | 20230707 | 101600 | 2646195400 | 48300 | 48300 | 48350 | 48300 | 412 |
| 561 | 20230707 | 101500 | 2626295500 | 48300 | 48300 | 48350 | 48300 | 443 |
| 562 | 20230707 | 101400 | 2604897200 | 48300 | 48300 | 48350 | 48300 | 263 |
| 563 | 20230707 | 101300 | 2592188550 | 48300 | 48150 | 48350 | 48150 | 2118 |
| 564 | 20230707 | 101200 | 2490082250 | 48150 | 48200 | 48200 | 48150 | 273 |
| 565 | 20230707 | 101100 | 2476932550 | 48150 | 48200 | 48200 | 48150 | 687 |
| 566 | 20230707 | 101000 | 2443828950 | 48200 | 48200 | 48200 | 48200 | 346 |
| 567 | 20230707 | 100900 | 2427151750 | 48200 | 48150 | 48300 | 48150 | 348 |
| 568 | 20230707 | 100800 | 2410361350 | 48150 | 48250 | 48250 | 48150 | 1357 |
| 569 | 20230707 | 100700 | 2344913300 | 48250 | 48050 | 48250 | 48050 | 1602 |
| 570 | 20230707 | 100600 | 2267770750 | 48050 | 48100 | 48100 | 48050 | 176 |
| 571 | 20230707 | 100500 | 2259313050 | 48100 | 48100 | 48100 | 48050 | 127 |
| 572 | 20230707 | 100400 | 2253205300 | 48050 | 48050 | 48100 | 48050 | 269 |
| 573 | 20230707 | 100300 | 2240279400 | 48100 | 48000 | 48150 | 48000 | 401 |
| 574 | 20230707 | 100200 | 2220983350 | 48050 | 48000 | 48100 | 48000 | 104 |
| 575 | 20230707 | 100100 | 2215988950 | 48050 | 48050 | 48100 | 48000 | 366 |
| 576 | 20230707 | 100000 | 2198406350 | 48050 | 48150 | 48150 | 48050 | 157 |
| 577 | 20230707 | 095900 | 2190859650 | 48050 | 48050 | 48150 | 48050 | 235 |
| 578 | 20230707 | 095800 | 2179565000 | 48050 | 48050 | 48100 | 48050 | 246 |
| 579 | 20230707 | 095700 | 2167739400 | 48050 | 48100 | 48100 | 48050 | 299 |
| 580 | 20230707 | 095600 | 2153366950 | 48050 | 48100 | 48150 | 48050 | 281 |
| 581 | 20230707 | 095500 | 2139862250 | 48050 | 48050 | 48200 | 48050 | 213 |
| 582 | 20230707 | 095400 | 2129615750 | 47950 | 48000 | 48100 | 47950 | 251 |
| 583 | 20230707 | 095300 | 2117566250 | 48000 | 48000 | 48050 | 48000 | 481 |
| 584 | 20230707 | 095200 | 2094478200 | 48000 | 48050 | 48050 | 48000 | 376 |
| 585 | 20230707 | 095100 | 2076429050 | 48000 | 48000 | 48050 | 48000 | 199 |
| 586 | 20230707 | 095000 | 2066876450 | 48000 | 48000 | 48050 | 48000 | 128 |
| 587 | 20230707 | 094900 | 2060731350 | 48000 | 48050 | 48050 | 48000 | 547 |
| 588 | 20230707 | 094800 | 2034475200 | 48050 | 47950 | 48050 | 47950 | 162 |
| 589 | 20230707 | 094700 | 2026702600 | 47950 | 47950 | 48000 | 47950 | 294 |
| 590 | 20230707 | 094600 | 2012602700 | 48000 | 47950 | 48000 | 47950 | 282 |
| 591 | 20230707 | 094500 | 1999078700 | 48000 | 48000 | 48000 | 47950 | 233 |
| 592 | 20230707 | 094400 | 1987904850 | 48000 | 47950 | 48050 | 47950 | 552 |
| 593 | 20230707 | 094300 | 1961408150 | 48000 | 47950 | 48000 | 47950 | 173 |
| 594 | 20230707 | 094200 | 1953108250 | 48000 | 48000 | 48050 | 48000 | 695 |
| 595 | 20230707 | 094100 | 1919747850 | 48050 | 48000 | 48050 | 48000 | 152 |
| 596 | 20230707 | 094000 | 1912450550 | 48000 | 48000 | 48050 | 47950 | 137 |
| 597 | 20230707 | 093900 | 1905877250 | 47950 | 48000 | 48000 | 47900 | 417 |
| 598 | 20230707 | 093800 | 1885884200 | 48000 | 48000 | 48000 | 47950 | 188 |
| 599 | 20230707 | 093700 | 1876864850 | 47950 | 48000 | 48050 | 47950 | 495 |
| 600 | 20230707 | 093600 | 1853109750 | 47950 | 47900 | 48050 | 47900 | 134 |
| 601 | 20230707 | 093500 | 1846678100 | 47900 | 47900 | 48050 | 47850 | 1152 |
| 602 | 20230707 | 093400 | 1791473700 | 47900 | 47950 | 47950 | 47850 | 216 |
| 603 | 20230707 | 093300 | 1781131950 | 47950 | 47800 | 47950 | 47800 | 1388 |
| 604 | 20230707 | 093200 | 1714715300 | 47800 | 47900 | 47900 | 47800 | 495 |
| 605 | 20230707 | 093100 | 1691030050 | 47850 | 47900 | 47900 | 47850 | 879 |
| 606 | 20230707 | 093000 | 1648936850 | 47900 | 48000 | 48000 | 47900 | 719 |
| 607 | 20230707 | 092900 | 1614445800 | 48000 | 48050 | 48050 | 47950 | 141 |
| 608 | 20230707 | 092800 | 1607679750 | 48050 | 48050 | 48100 | 47950 | 528 |
| 609 | 20230707 | 092700 | 1582333150 | 48050 | 48050 | 48100 | 48050 | 198 |
| 610 | 20230707 | 092600 | 1572815850 | 48050 | 48050 | 48100 | 48050 | 218 |
| 611 | 20230707 | 092500 | 1562338450 | 48050 | 47950 | 48050 | 47950 | 952 |
| 612 | 20230707 | 092400 | 1516638050 | 47950 | 48000 | 48000 | 47900 | 1232 |
| 613 | 20230707 | 092300 | 1457527900 | 48000 | 48000 | 48000 | 47850 | 2760 |
| 614 | 20230707 | 092200 | 1325263700 | 48000 | 48000 | 48050 | 48000 | 986 |
| 615 | 20230707 | 092100 | 1277932400 | 47950 | 47950 | 47950 | 47900 | 104 |
| 616 | 20230707 | 092000 | 1272946350 | 47950 | 47950 | 48050 | 47950 | 977 |
| 617 | 20230707 | 091900 | 1226040300 | 47950 | 47900 | 47950 | 47850 | 796 |
| 618 | 20230707 | 091800 | 1187925600 | 47900 | 47800 | 47900 | 47800 | 1170 |
| 619 | 20230707 | 091700 | 1131941400 | 47850 | 47800 | 47850 | 47750 | 224 |
| 620 | 20230707 | 091600 | 1121237650 | 47750 | 47700 | 47800 | 47650 | 997 |
| 621 | 20230707 | 091500 | 1073664850 | 47700 | 47800 | 47800 | 47600 | 3143 |
| 622 | 20230707 | 091400 | 923825700 | 47800 | 47800 | 47800 | 47750 | 605 |
| 623 | 20230707 | 091300 | 894916550 | 47800 | 47800 | 47850 | 47750 | 475 |
| 624 | 20230707 | 091200 | 872209200 | 47800 | 47950 | 47950 | 47750 | 2315 |
| 625 | 20230707 | 091100 | 761525300 | 47950 | 47900 | 47950 | 47800 | 1523 |
| 626 | 20230707 | 091000 | 688656900 | 47900 | 48150 | 48150 | 47900 | 3370 |
| 627 | 20230707 | 090900 | 526812850 | 48150 | 48300 | 48300 | 48100 | 1415 |
| 628 | 20230707 | 090800 | 458588500 | 48250 | 48350 | 48350 | 48250 | 484 |
| 629 | 20230707 | 090700 | 435205800 | 48350 | 48250 | 48350 | 48250 | 756 |
| 630 | 20230707 | 090600 | 398692400 | 48300 | 48500 | 48550 | 48300 | 2686 |
| 631 | 20230707 | 090500 | 268589800 | 48550 | 48550 | 48550 | 48500 | 55 |
| 632 | 20230707 | 090400 | 265920650 | 48550 | 48550 | 48600 | 48500 | 388 |
| 633 | 20230707 | 090300 | 247095150 | 48550 | 48750 | 48750 | 48550 | 81 |
| 634 | 20230707 | 090200 | 243151950 | 48750 | 48500 | 48750 | 48500 | 489 |
| 635 | 20230707 | 090100 | 219380850 | 48500 | 48500 | 48500 | 48400 | 1625 |
| 636 | 20230707 | 090000 | 140667750 | 48550 | 48900 | 48950 | 48550 | 2879 |