37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 203500 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 84751 |
| 3 | 20230713 | 203400 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 4 | 20230713 | 203300 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 5 | 20230713 | 203200 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 6 | 20230713 | 203100 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 7 | 20230713 | 203000 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 8 | 20230713 | 202900 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 9 | 20230713 | 202800 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 10 | 20230713 | 202700 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 11 | 20230713 | 202600 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 12 | 20230713 | 202500 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 13 | 20230713 | 202400 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 14 | 20230713 | 202300 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 15 | 20230713 | 202200 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 16 | 20230713 | 202100 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 17 | 20230713 | 202000 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 18 | 20230713 | 201900 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 19 | 20230713 | 201800 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 20 | 20230713 | 201700 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 21 | 20230713 | 201600 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 22 | 20230713 | 201500 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 23 | 20230713 | 201400 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 24 | 20230713 | 201300 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 25 | 20230713 | 201200 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 26 | 20230713 | 201100 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 27 | 20230713 | 201000 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 28 | 20230713 | 200900 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 29 | 20230713 | 200800 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 30 | 20230713 | 200700 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 31 | 20230713 | 200600 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 32 | 20230713 | 200500 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 84751 |
| 33 | 20230713 | 200400 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 34 | 20230713 | 200300 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 35 | 20230713 | 200200 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 36 | 20230713 | 200100 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 37 | 20230713 | 200000 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 38 | 20230713 | 195900 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 39 | 20230713 | 195800 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 40 | 20230713 | 195700 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 41 | 20230713 | 195600 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 42 | 20230713 | 195500 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 43 | 20230713 | 195400 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 44 | 20230713 | 195300 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 45 | 20230713 | 195200 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 46 | 20230713 | 195100 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 47 | 20230713 | 195000 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 48 | 20230713 | 194900 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 49 | 20230713 | 194800 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 50 | 20230713 | 194700 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 51 | 20230713 | 194600 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 52 | 20230713 | 194500 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 53 | 20230713 | 194400 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 54 | 20230713 | 194300 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 55 | 20230713 | 194200 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 56 | 20230713 | 194100 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 57 | 20230713 | 194000 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 58 | 20230713 | 193900 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 59 | 20230713 | 193800 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 60 | 20230713 | 193700 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 61 | 20230713 | 193600 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 62 | 20230713 | 193500 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 84751 |
| 63 | 20230713 | 193400 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 64 | 20230713 | 193300 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 65 | 20230713 | 193200 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 66 | 20230713 | 193100 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 67 | 20230713 | 193000 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 68 | 20230713 | 192900 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 69 | 20230713 | 192800 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 70 | 20230713 | 192700 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 71 | 20230713 | 192600 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 72 | 20230713 | 192500 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 73 | 20230713 | 192400 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 74 | 20230713 | 192300 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 75 | 20230713 | 192200 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 76 | 20230713 | 192100 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 77 | 20230713 | 192000 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 78 | 20230713 | 191900 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 79 | 20230713 | 191800 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 80 | 20230713 | 191700 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 81 | 20230713 | 191600 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 82 | 20230713 | 191500 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 83 | 20230713 | 191400 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 84 | 20230713 | 191300 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 85 | 20230713 | 191200 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 86 | 20230713 | 191100 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 87 | 20230713 | 191000 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 88 | 20230713 | 190900 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 89 | 20230713 | 190800 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 90 | 20230713 | 190700 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 91 | 20230713 | 190600 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 92 | 20230713 | 190500 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 84751 |
| 93 | 20230713 | 190400 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 94 | 20230713 | 190300 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 95 | 20230713 | 190200 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 96 | 20230713 | 190100 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 97 | 20230713 | 190000 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 98 | 20230713 | 185900 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 99 | 20230713 | 185800 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 100 | 20230713 | 185700 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 101 | 20230713 | 185600 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 102 | 20230713 | 185500 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 103 | 20230713 | 185400 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 104 | 20230713 | 185300 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 105 | 20230713 | 185200 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 106 | 20230713 | 185100 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 107 | 20230713 | 185000 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 108 | 20230713 | 184900 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 109 | 20230713 | 184800 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 110 | 20230713 | 184700 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 111 | 20230713 | 184600 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 112 | 20230713 | 184500 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 113 | 20230713 | 184400 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 114 | 20230713 | 184300 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 115 | 20230713 | 184200 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 116 | 20230713 | 184100 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 117 | 20230713 | 184000 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 118 | 20230713 | 183900 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 119 | 20230713 | 183800 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 120 | 20230713 | 183700 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 121 | 20230713 | 183600 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 122 | 20230713 | 183500 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 84751 |
| 123 | 20230713 | 183400 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 124 | 20230713 | 183300 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 125 | 20230713 | 183200 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 126 | 20230713 | 183100 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 127 | 20230713 | 183000 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 128 | 20230713 | 182900 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 129 | 20230713 | 182800 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 130 | 20230713 | 182700 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 131 | 20230713 | 182600 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 132 | 20230713 | 182500 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 133 | 20230713 | 182400 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 134 | 20230713 | 182300 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 135 | 20230713 | 182200 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 136 | 20230713 | 182100 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 137 | 20230713 | 182000 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 138 | 20230713 | 181900 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 139 | 20230713 | 181800 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 140 | 20230713 | 181700 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 141 | 20230713 | 181600 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 142 | 20230713 | 181500 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 143 | 20230713 | 181400 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 144 | 20230713 | 181300 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 145 | 20230713 | 181200 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 146 | 20230713 | 181100 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 147 | 20230713 | 181000 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 148 | 20230713 | 180900 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 149 | 20230713 | 180800 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 150 | 20230713 | 180700 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 151 | 20230713 | 180600 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 152 | 20230713 | 180500 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 84751 |
| 153 | 20230713 | 180400 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 154 | 20230713 | 180300 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 155 | 20230713 | 180200 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 156 | 20230713 | 180100 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 157 | 20230713 | 180000 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 158 | 20230713 | 175900 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 159 | 20230713 | 175800 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 160 | 20230713 | 175700 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 161 | 20230713 | 175600 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 162 | 20230713 | 175500 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 163 | 20230713 | 175400 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 164 | 20230713 | 175300 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 165 | 20230713 | 175200 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 166 | 20230713 | 175100 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 167 | 20230713 | 175000 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 168 | 20230713 | 174900 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 169 | 20230713 | 174800 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 170 | 20230713 | 174700 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 171 | 20230713 | 174600 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 172 | 20230713 | 174500 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 173 | 20230713 | 174400 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 174 | 20230713 | 174300 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 175 | 20230713 | 174200 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 176 | 20230713 | 174100 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 177 | 20230713 | 174000 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 178 | 20230713 | 173900 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 179 | 20230713 | 173800 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 180 | 20230713 | 173700 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 181 | 20230713 | 173600 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 182 | 20230713 | 173500 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 84751 |
| 183 | 20230713 | 173400 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 184 | 20230713 | 173300 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 185 | 20230713 | 173200 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 186 | 20230713 | 173100 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 187 | 20230713 | 173000 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 188 | 20230713 | 172900 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 189 | 20230713 | 172800 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 190 | 20230713 | 172700 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 191 | 20230713 | 172600 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 192 | 20230713 | 172500 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 193 | 20230713 | 172400 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 194 | 20230713 | 172300 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 195 | 20230713 | 172200 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 196 | 20230713 | 172100 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 197 | 20230713 | 172000 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 198 | 20230713 | 171900 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 199 | 20230713 | 171800 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 200 | 20230713 | 171700 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 201 | 20230713 | 171600 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 202 | 20230713 | 171500 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 203 | 20230713 | 171400 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 204 | 20230713 | 171300 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 205 | 20230713 | 171200 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 206 | 20230713 | 171100 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 207 | 20230713 | 171000 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 208 | 20230713 | 170900 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 209 | 20230713 | 170800 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 210 | 20230713 | 170700 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 211 | 20230713 | 170600 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 212 | 20230713 | 170500 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 84751 |
| 213 | 20230713 | 170400 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 214 | 20230713 | 170300 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 215 | 20230713 | 170200 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 216 | 20230713 | 170100 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 217 | 20230713 | 170000 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 218 | 20230713 | 165900 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 219 | 20230713 | 165800 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 220 | 20230713 | 165700 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 221 | 20230713 | 165600 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 222 | 20230713 | 165500 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 223 | 20230713 | 165400 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 224 | 20230713 | 165300 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 225 | 20230713 | 165200 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 226 | 20230713 | 165100 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 227 | 20230713 | 165000 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 228 | 20230713 | 164900 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 229 | 20230713 | 164800 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 230 | 20230713 | 164700 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 231 | 20230713 | 164600 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 232 | 20230713 | 164500 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 233 | 20230713 | 164400 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 234 | 20230713 | 164300 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 235 | 20230713 | 164200 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 236 | 20230713 | 164100 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 237 | 20230713 | 164000 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 238 | 20230713 | 163900 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 239 | 20230713 | 163800 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 240 | 20230713 | 163700 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 241 | 20230713 | 163600 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 242 | 20230713 | 163500 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 84751 |
| 243 | 20230713 | 163400 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 244 | 20230713 | 163300 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 245 | 20230713 | 163200 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 246 | 20230713 | 163100 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 247 | 20230713 | 163000 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 248 | 20230713 | 162900 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 249 | 20230713 | 162800 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 250 | 20230713 | 162700 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 251 | 20230713 | 162600 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 252 | 20230713 | 162500 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 253 | 20230713 | 162400 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 254 | 20230713 | 162300 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 255 | 20230713 | 162200 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 256 | 20230713 | 162100 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 257 | 20230713 | 162000 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 258 | 20230713 | 161900 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 259 | 20230713 | 161800 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 260 | 20230713 | 161700 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 261 | 20230713 | 161600 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 262 | 20230713 | 161500 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 263 | 20230713 | 161400 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 264 | 20230713 | 161300 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 265 | 20230713 | 161200 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 266 | 20230713 | 161100 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 267 | 20230713 | 161000 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 268 | 20230713 | 160900 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 269 | 20230713 | 160800 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 270 | 20230713 | 160700 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 271 | 20230713 | 160600 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 272 | 20230713 | 160500 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 84751 |
| 273 | 20230713 | 160400 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 274 | 20230713 | 160300 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 275 | 20230713 | 160200 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 276 | 20230713 | 160100 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 277 | 20230713 | 160000 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 278 | 20230713 | 155900 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 279 | 20230713 | 155800 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 280 | 20230713 | 155700 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 281 | 20230713 | 155600 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 282 | 20230713 | 155500 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 283 | 20230713 | 155400 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 284 | 20230713 | 155300 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 285 | 20230713 | 155200 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 286 | 20230713 | 155100 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 287 | 20230713 | 155000 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 288 | 20230713 | 154900 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 289 | 20230713 | 154800 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 290 | 20230713 | 154700 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 291 | 20230713 | 154600 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 292 | 20230713 | 154500 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 293 | 20230713 | 154400 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 294 | 20230713 | 154300 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 295 | 20230713 | 154200 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 296 | 20230713 | 154100 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 297 | 20230713 | 154000 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 298 | 20230713 | 153900 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 299 | 20230713 | 153800 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 300 | 20230713 | 153700 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 301 | 20230713 | 153600 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 302 | 20230713 | 153500 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 84751 |
| 303 | 20230713 | 153400 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 304 | 20230713 | 153300 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 305 | 20230713 | 153200 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 306 | 20230713 | 153100 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 0 |
| 307 | 20230713 | 153000 | 17737283150 | 47850 | 47850 | 47850 | 47850 | 84751 |
| 308 | 20230713 | 152900 | 13681947800 | 48200 | 48200 | 48200 | 48200 | 0 |
| 309 | 20230713 | 152800 | 13681947800 | 48200 | 48200 | 48200 | 48200 | 0 |
| 310 | 20230713 | 152700 | 13681947800 | 48200 | 48200 | 48200 | 48200 | 0 |
| 311 | 20230713 | 152600 | 13681947800 | 48200 | 48200 | 48200 | 48200 | 0 |
| 312 | 20230713 | 152500 | 13681947800 | 48200 | 48200 | 48200 | 48200 | 0 |
| 313 | 20230713 | 152400 | 13681947800 | 48200 | 48200 | 48200 | 48200 | 0 |
| 314 | 20230713 | 152300 | 13681947800 | 48200 | 48200 | 48200 | 48200 | 0 |
| 315 | 20230713 | 152200 | 13681947800 | 48200 | 48200 | 48200 | 48200 | 0 |
| 316 | 20230713 | 152100 | 13681947800 | 48200 | 48200 | 48200 | 48200 | 0 |
| 317 | 20230713 | 152000 | 13681947800 | 48200 | 48200 | 48200 | 48200 | 0 |
| 318 | 20230713 | 151900 | 13681947800 | 48200 | 48100 | 48200 | 48050 | 637 |
| 319 | 20230713 | 151800 | 13651289800 | 48150 | 48200 | 48200 | 48100 | 438 |
| 320 | 20230713 | 151700 | 13630193050 | 48200 | 48150 | 48200 | 48100 | 1328 |
| 321 | 20230713 | 151600 | 13566260400 | 48100 | 48150 | 48150 | 48050 | 1156 |
| 322 | 20230713 | 151500 | 13510638350 | 48150 | 47950 | 48150 | 47950 | 1419 |
| 323 | 20230713 | 151400 | 13442468800 | 48000 | 48000 | 48000 | 47950 | 1928 |
| 324 | 20230713 | 151300 | 13349930300 | 48000 | 47950 | 48000 | 47950 | 296 |
| 325 | 20230713 | 151200 | 13335726650 | 48000 | 48000 | 48000 | 47950 | 216 |
| 326 | 20230713 | 151100 | 13325361250 | 48000 | 48000 | 48000 | 47950 | 243 |
| 327 | 20230713 | 151000 | 13313700550 | 48000 | 47950 | 48000 | 47950 | 108 |
| 328 | 20230713 | 150900 | 13308520050 | 47950 | 47900 | 48000 | 47900 | 2140 |
| 329 | 20230713 | 150800 | 13205894200 | 47950 | 48100 | 48100 | 47900 | 2764 |
| 330 | 20230713 | 150700 | 13073192700 | 48050 | 48100 | 48100 | 48050 | 290 |
| 331 | 20230713 | 150600 | 13059256800 | 48100 | 48100 | 48100 | 48050 | 424 |
| 332 | 20230713 | 150500 | 13038879900 | 48100 | 48150 | 48150 | 48050 | 287 |
| 333 | 20230713 | 150400 | 13025076000 | 48100 | 48100 | 48150 | 48100 | 1095 |
| 334 | 20230713 | 150300 | 12972401900 | 48150 | 48150 | 48150 | 48100 | 2151 |
| 335 | 20230713 | 150200 | 12868906050 | 48150 | 48100 | 48150 | 48100 | 452 |
| 336 | 20230713 | 150100 | 12847151100 | 48150 | 48150 | 48150 | 48100 | 368 |
| 337 | 20230713 | 150000 | 12829439200 | 48150 | 48100 | 48150 | 48050 | 3061 |
| 338 | 20230713 | 145900 | 12682207450 | 48100 | 48100 | 48100 | 48050 | 276 |
| 339 | 20230713 | 145800 | 12668936250 | 48100 | 48100 | 48100 | 48050 | 203 |
| 340 | 20230713 | 145700 | 12659175350 | 48100 | 48050 | 48100 | 48050 | 265 |
| 341 | 20230713 | 145600 | 12646432750 | 48100 | 48100 | 48100 | 48050 | 122 |
| 342 | 20230713 | 145500 | 12640564700 | 48100 | 48100 | 48150 | 48100 | 797 |
| 343 | 20230713 | 145400 | 12602225100 | 48150 | 48100 | 48150 | 48100 | 244 |
| 344 | 20230713 | 145300 | 12590485150 | 48100 | 48100 | 48150 | 48100 | 246 |
| 345 | 20230713 | 145200 | 12578651500 | 48150 | 48250 | 48250 | 48100 | 1466 |
| 346 | 20230713 | 145100 | 12508051700 | 48250 | 48250 | 48300 | 48200 | 2111 |
| 347 | 20230713 | 145000 | 12406235250 | 48250 | 48200 | 48250 | 48200 | 431 |
| 348 | 20230713 | 144900 | 12385443150 | 48200 | 48200 | 48250 | 48150 | 331 |
| 349 | 20230713 | 144800 | 12369487350 | 48200 | 48150 | 48200 | 48150 | 1266 |
| 350 | 20230713 | 144700 | 12308468700 | 48200 | 48200 | 48200 | 48150 | 1675 |
| 351 | 20230713 | 144600 | 12227808300 | 48200 | 48200 | 48200 | 48150 | 400 |
| 352 | 20230713 | 144500 | 12208536450 | 48150 | 48200 | 48200 | 48150 | 346 |
| 353 | 20230713 | 144400 | 12191864300 | 48150 | 48200 | 48200 | 48150 | 215 |
| 354 | 20230713 | 144300 | 12181503650 | 48150 | 48250 | 48250 | 48150 | 442 |
| 355 | 20230713 | 144200 | 12160204050 | 48200 | 48150 | 48250 | 48150 | 1187 |
| 356 | 20230713 | 144100 | 12103001150 | 48150 | 48050 | 48200 | 48050 | 698 |
| 357 | 20230713 | 144000 | 12069414900 | 48050 | 48050 | 48100 | 48050 | 168 |
| 358 | 20230713 | 143900 | 12061336500 | 48050 | 48100 | 48150 | 48050 | 1367 |
| 359 | 20230713 | 143800 | 11995535000 | 48050 | 48050 | 48150 | 48000 | 2369 |
| 360 | 20230713 | 143700 | 11881672350 | 48050 | 48050 | 48050 | 48000 | 300 |
| 361 | 20230713 | 143600 | 11867266650 | 48000 | 48000 | 48050 | 48000 | 108 |
| 362 | 20230713 | 143500 | 11862079750 | 48050 | 48050 | 48050 | 48000 | 140 |
| 363 | 20230713 | 143400 | 11855354100 | 48050 | 48000 | 48050 | 48000 | 108 |
| 364 | 20230713 | 143300 | 11850168000 | 48000 | 48000 | 48050 | 48000 | 73 |
| 365 | 20230713 | 143200 | 11846663950 | 48050 | 48050 | 48050 | 48000 | 136 |
| 366 | 20230713 | 143100 | 11840135150 | 48050 | 47950 | 48050 | 47950 | 984 |
| 367 | 20230713 | 143000 | 11792902850 | 47950 | 48050 | 48050 | 47950 | 1758 |
| 368 | 20230713 | 142900 | 11708516550 | 48050 | 48000 | 48050 | 48000 | 171 |
| 369 | 20230713 | 142800 | 11700303550 | 48050 | 48050 | 48050 | 48000 | 90 |
| 370 | 20230713 | 142700 | 11695981100 | 48000 | 48050 | 48050 | 48000 | 159 |
| 371 | 20230713 | 142600 | 11688344750 | 48050 | 48050 | 48050 | 48000 | 213 |
| 372 | 20230713 | 142500 | 11678119850 | 48000 | 48050 | 48050 | 48000 | 337 |
| 373 | 20230713 | 142400 | 11661929050 | 48050 | 48100 | 48100 | 48050 | 821 |
| 374 | 20230713 | 142300 | 11622477250 | 48100 | 48100 | 48100 | 48050 | 178 |
| 375 | 20230713 | 142200 | 11613919050 | 48050 | 48100 | 48100 | 48050 | 171 |
| 376 | 20230713 | 142100 | 11605698050 | 48100 | 48100 | 48100 | 48050 | 723 |
| 377 | 20230713 | 142000 | 11570950250 | 48100 | 48100 | 48100 | 48050 | 109 |
| 378 | 20230713 | 141900 | 11565709450 | 48050 | 48050 | 48200 | 48050 | 2523 |
| 379 | 20230713 | 141800 | 11444366900 | 48000 | 48050 | 48050 | 48000 | 132 |
| 380 | 20230713 | 141700 | 11438027850 | 48050 | 48050 | 48050 | 48000 | 88 |
| 381 | 20230713 | 141600 | 11433802900 | 48050 | 48100 | 48100 | 48000 | 900 |
| 382 | 20230713 | 141500 | 11390556700 | 48100 | 48100 | 48100 | 48050 | 219 |
| 383 | 20230713 | 141400 | 11380026400 | 48100 | 48100 | 48100 | 48050 | 193 |
| 384 | 20230713 | 141300 | 11370746400 | 48100 | 48100 | 48100 | 48050 | 314 |
| 385 | 20230713 | 141200 | 11355646400 | 48100 | 48100 | 48100 | 48050 | 282 |
| 386 | 20230713 | 141100 | 11342090800 | 48100 | 48100 | 48100 | 48050 | 174 |
| 387 | 20230713 | 141000 | 11333724750 | 48050 | 48100 | 48200 | 48050 | 1189 |
| 388 | 20230713 | 140900 | 11276497600 | 48100 | 47900 | 48250 | 47900 | 2208 |
| 389 | 20230713 | 140800 | 11170427350 | 47950 | 47900 | 47950 | 47900 | 333 |
| 390 | 20230713 | 140700 | 11154474600 | 47950 | 47950 | 47950 | 47900 | 157 |
| 391 | 20230713 | 140600 | 11146949800 | 47950 | 47850 | 47950 | 47850 | 469 |
| 392 | 20230713 | 140500 | 11124482750 | 47900 | 47900 | 47900 | 47850 | 222 |
| 393 | 20230713 | 140400 | 11113850950 | 47850 | 47800 | 47900 | 47800 | 495 |
| 394 | 20230713 | 140300 | 11090166300 | 47750 | 47700 | 47800 | 47700 | 359 |
| 395 | 20230713 | 140200 | 11073028600 | 47800 | 47650 | 47850 | 47600 | 4849 |
| 396 | 20230713 | 140100 | 10841782600 | 47650 | 47600 | 47650 | 47600 | 299 |
| 397 | 20230713 | 140000 | 10827550000 | 47600 | 47600 | 47650 | 47600 | 58 |
| 398 | 20230713 | 135900 | 10824789000 | 47600 | 47650 | 47650 | 47600 | 743 |
| 399 | 20230713 | 135800 | 10789388350 | 47650 | 47650 | 47700 | 47650 | 127 |
| 400 | 20230713 | 135700 | 10783336650 | 47650 | 47650 | 47700 | 47650 | 295 |
| 401 | 20230713 | 135600 | 10769278100 | 47700 | 47650 | 47700 | 47650 | 906 |
| 402 | 20230713 | 135500 | 10726106600 | 47650 | 47650 | 47700 | 47650 | 95 |
| 403 | 20230713 | 135400 | 10721578650 | 47650 | 47700 | 47700 | 47650 | 133 |
| 404 | 20230713 | 135300 | 10715241000 | 47650 | 47700 | 47700 | 47650 | 337 |
| 405 | 20230713 | 135200 | 10699177050 | 47650 | 47650 | 47700 | 47650 | 179 |
| 406 | 20230713 | 135100 | 10690642700 | 47700 | 47650 | 47700 | 47600 | 1117 |
| 407 | 20230713 | 135000 | 10637417850 | 47650 | 47600 | 47650 | 47600 | 2549 |
| 408 | 20230713 | 134900 | 10515983800 | 47600 | 47650 | 47650 | 47600 | 815 |
| 409 | 20230713 | 134800 | 10477177550 | 47650 | 47650 | 47700 | 47650 | 428 |
| 410 | 20230713 | 134700 | 10456781800 | 47650 | 47700 | 47700 | 47650 | 203 |
| 411 | 20230713 | 134600 | 10447103450 | 47700 | 47800 | 47800 | 47700 | 3340 |
| 412 | 20230713 | 134500 | 10287535550 | 47800 | 47850 | 47850 | 47800 | 652 |
| 413 | 20230713 | 134400 | 10256365650 | 47850 | 47800 | 47850 | 47800 | 214 |
| 414 | 20230713 | 134300 | 10246131700 | 47800 | 47800 | 47850 | 47800 | 150 |
| 415 | 20230713 | 134200 | 10238959650 | 47850 | 47850 | 47850 | 47800 | 147 |
| 416 | 20230713 | 134100 | 10231929450 | 47850 | 47800 | 47850 | 47800 | 125 |
| 417 | 20230713 | 134000 | 10225954100 | 47800 | 47800 | 47850 | 47800 | 182 |
| 418 | 20230713 | 133900 | 10217253900 | 47850 | 47800 | 47850 | 47800 | 159 |
| 419 | 20230713 | 133800 | 10209648550 | 47800 | 47800 | 47850 | 47800 | 122 |
| 420 | 20230713 | 133700 | 10203816800 | 47800 | 47850 | 47850 | 47800 | 243 |
| 421 | 20230713 | 133600 | 10192195300 | 47850 | 47800 | 47850 | 47800 | 144 |
| 422 | 20230713 | 133500 | 10185311100 | 47850 | 47800 | 47850 | 47800 | 51 |
| 423 | 20230713 | 133400 | 10182873100 | 47800 | 47800 | 47850 | 47800 | 227 |
| 424 | 20230713 | 133300 | 10172020550 | 47850 | 48000 | 48000 | 47800 | 1936 |
| 425 | 20230713 | 133200 | 10079234800 | 47950 | 47950 | 48000 | 47950 | 458 |
| 426 | 20230713 | 133100 | 10057272000 | 48000 | 48000 | 48000 | 47950 | 68 |
| 427 | 20230713 | 133000 | 10054010650 | 48000 | 48000 | 48000 | 47950 | 118 |
| 428 | 20230713 | 132900 | 10048350800 | 48000 | 48000 | 48000 | 47950 | 114 |
| 429 | 20230713 | 132800 | 10042882650 | 47950 | 48050 | 48050 | 47950 | 1243 |
| 430 | 20230713 | 132700 | 9983217300 | 48050 | 48050 | 48050 | 48000 | 167 |
| 431 | 20230713 | 132600 | 9975195800 | 48050 | 48050 | 48050 | 48000 | 201 |
| 432 | 20230713 | 132500 | 9965539200 | 48000 | 48050 | 48050 | 48000 | 113 |
| 433 | 20230713 | 132400 | 9960113600 | 48050 | 48050 | 48050 | 48000 | 219 |
| 434 | 20230713 | 132300 | 9949594750 | 48050 | 48000 | 48050 | 48000 | 217 |
| 435 | 20230713 | 132200 | 9939170550 | 48000 | 48050 | 48050 | 48000 | 51 |
| 436 | 20230713 | 132100 | 9936721400 | 48050 | 48050 | 48100 | 48000 | 1170 |
| 437 | 20230713 | 132000 | 9880506700 | 48100 | 48100 | 48100 | 48050 | 468 |
| 438 | 20230713 | 131900 | 9858004750 | 48100 | 48050 | 48100 | 48000 | 494 |
| 439 | 20230713 | 131800 | 9834267350 | 48050 | 48050 | 48050 | 48000 | 270 |
| 440 | 20230713 | 131700 | 9821302250 | 48000 | 48050 | 48100 | 47950 | 565 |
| 441 | 20230713 | 131600 | 9794177350 | 48000 | 48050 | 48050 | 48000 | 379 |
| 442 | 20230713 | 131500 | 9775981100 | 48000 | 48000 | 48050 | 48000 | 237 |
| 443 | 20230713 | 131400 | 9764598450 | 48000 | 48000 | 48050 | 47950 | 1446 |
| 444 | 20230713 | 131300 | 9695163550 | 48000 | 48000 | 48000 | 47950 | 301 |
| 445 | 20230713 | 131200 | 9680720000 | 48000 | 48000 | 48000 | 47950 | 231 |
| 446 | 20230713 | 131100 | 9669633200 | 48000 | 48000 | 48000 | 47950 | 357 |
| 447 | 20230713 | 131000 | 9652502450 | 48000 | 47950 | 48000 | 47900 | 421 |
| 448 | 20230713 | 130900 | 9632314200 | 47950 | 47950 | 47950 | 47900 | 246 |
| 449 | 20230713 | 130800 | 9620520800 | 47900 | 47850 | 47900 | 47800 | 1064 |
| 450 | 20230713 | 130700 | 9569593350 | 47850 | 47850 | 47850 | 47800 | 217 |
| 451 | 20230713 | 130600 | 9559213250 | 47850 | 47850 | 47850 | 47800 | 263 |
| 452 | 20230713 | 130500 | 9546629900 | 47800 | 47950 | 47950 | 47800 | 929 |
| 453 | 20230713 | 130400 | 9502152500 | 47950 | 47950 | 47950 | 47900 | 299 |
| 454 | 20230713 | 130300 | 9487819700 | 47950 | 47950 | 47950 | 47900 | 325 |
| 455 | 20230713 | 130200 | 9472241200 | 47950 | 47900 | 47950 | 47900 | 379 |
| 456 | 20230713 | 130100 | 9454078550 | 47950 | 47850 | 47950 | 47850 | 459 |
| 457 | 20230713 | 130000 | 9432095900 | 47900 | 47850 | 47900 | 47850 | 296 |
| 458 | 20230713 | 125900 | 9417922850 | 47900 | 47850 | 47900 | 47850 | 804 |
| 459 | 20230713 | 125800 | 9379450950 | 47850 | 47850 | 47850 | 47800 | 266 |
| 460 | 20230713 | 125700 | 9366726900 | 47850 | 47800 | 47850 | 47800 | 376 |
| 461 | 20230713 | 125600 | 9348748850 | 47800 | 47750 | 47850 | 47700 | 428 |
| 462 | 20230713 | 125500 | 9328289350 | 47700 | 47700 | 47800 | 47650 | 668 |
| 463 | 20230713 | 125400 | 9296413600 | 47700 | 47800 | 47850 | 47700 | 865 |
| 464 | 20230713 | 125300 | 9255124750 | 47800 | 47850 | 47900 | 47800 | 399 |
| 465 | 20230713 | 125200 | 9236039400 | 47800 | 47700 | 47850 | 47700 | 462 |
| 466 | 20230713 | 125100 | 9213974200 | 47750 | 47800 | 47800 | 47750 | 851 |
| 467 | 20230713 | 125000 | 9173310450 | 47800 | 47750 | 47800 | 47700 | 251 |
| 468 | 20230713 | 124900 | 9161327200 | 47750 | 47700 | 47750 | 47650 | 728 |
| 469 | 20230713 | 124800 | 9126602550 | 47650 | 47700 | 47700 | 47650 | 246 |
| 470 | 20230713 | 124700 | 9114873300 | 47700 | 47700 | 47700 | 47650 | 247 |
| 471 | 20230713 | 124600 | 9103094800 | 47700 | 47700 | 47700 | 47650 | 673 |
| 472 | 20230713 | 124500 | 9070999200 | 47700 | 47700 | 47700 | 47650 | 216 |
| 473 | 20230713 | 124400 | 9060703150 | 47700 | 47700 | 47700 | 47650 | 247 |
| 474 | 20230713 | 124300 | 9048925950 | 47700 | 47650 | 47700 | 47650 | 94 |
| 475 | 20230713 | 124200 | 9044442400 | 47650 | 47700 | 47700 | 47650 | 145 |
| 476 | 20230713 | 124100 | 9037529750 | 47700 | 47800 | 47800 | 47650 | 1594 |
| 477 | 20230713 | 124000 | 8961502300 | 47800 | 47750 | 47800 | 47750 | 516 |
| 478 | 20230713 | 123900 | 8936862650 | 47800 | 47800 | 47800 | 47800 | 59 |
| 479 | 20230713 | 123800 | 8934042450 | 47750 | 47750 | 47800 | 47750 | 297 |
| 480 | 20230713 | 123700 | 8919857400 | 47750 | 47800 | 47800 | 47750 | 453 |
| 481 | 20230713 | 123600 | 8898219950 | 47800 | 47700 | 47950 | 47700 | 1512 |
| 482 | 20230713 | 123500 | 8826005900 | 47700 | 47700 | 47700 | 47650 | 317 |
| 483 | 20230713 | 123400 | 8810887650 | 47650 | 47700 | 47700 | 47650 | 803 |
| 484 | 20230713 | 123300 | 8772613600 | 47700 | 47700 | 47700 | 47650 | 930 |
| 485 | 20230713 | 123200 | 8728253800 | 47650 | 47700 | 47700 | 47650 | 413 |
| 486 | 20230713 | 123100 | 8708560100 | 47700 | 47650 | 47700 | 47650 | 157 |
| 487 | 20230713 | 123000 | 8701075550 | 47700 | 47650 | 47700 | 47650 | 966 |
| 488 | 20230713 | 122900 | 8655000050 | 47700 | 47700 | 47700 | 47650 | 224 |
| 489 | 20230713 | 122800 | 8644317400 | 47700 | 47650 | 47700 | 47650 | 221 |
| 490 | 20230713 | 122700 | 8633785900 | 47700 | 47650 | 47700 | 47650 | 132 |
| 491 | 20230713 | 122600 | 8627495550 | 47700 | 47700 | 47700 | 47650 | 125 |
| 492 | 20230713 | 122500 | 8621533200 | 47700 | 47700 | 47700 | 47650 | 246 |
| 493 | 20230713 | 122400 | 8609805650 | 47700 | 47800 | 47800 | 47650 | 2444 |
| 494 | 20230713 | 122300 | 8493176000 | 47800 | 47750 | 47800 | 47750 | 101 |
| 495 | 20230713 | 122200 | 8488349400 | 47800 | 47750 | 47800 | 47750 | 264 |
| 496 | 20230713 | 122100 | 8475736550 | 47800 | 47800 | 47800 | 47750 | 463 |
| 497 | 20230713 | 122000 | 8453609000 | 47800 | 47800 | 47800 | 47750 | 92 |
| 498 | 20230713 | 121900 | 8449212650 | 47750 | 47800 | 47850 | 47750 | 1056 |
| 499 | 20230713 | 121800 | 8398740300 | 47850 | 47800 | 47850 | 47800 | 70 |
| 500 | 20230713 | 121700 | 8395393650 | 47800 | 47800 | 47850 | 47750 | 736 |
| 501 | 20230713 | 121600 | 8360232950 | 47800 | 47850 | 47850 | 47800 | 762 |
| 502 | 20230713 | 121500 | 8323798400 | 47850 | 47850 | 48000 | 47850 | 1131 |
| 503 | 20230713 | 121400 | 8269588350 | 47850 | 47850 | 47900 | 47800 | 355 |
| 504 | 20230713 | 121300 | 8252603500 | 47850 | 47750 | 47850 | 47750 | 706 |
| 505 | 20230713 | 121200 | 8218861650 | 47750 | 47800 | 47800 | 47750 | 177 |
| 506 | 20230713 | 121100 | 8210405050 | 47800 | 47750 | 47800 | 47750 | 513 |
| 507 | 20230713 | 121000 | 8185889500 | 47800 | 47700 | 47800 | 47700 | 1481 |
| 508 | 20230713 | 120900 | 8115173250 | 47700 | 47750 | 47750 | 47700 | 116 |
| 509 | 20230713 | 120800 | 8109638400 | 47750 | 47750 | 47750 | 47700 | 206 |
| 510 | 20230713 | 120700 | 8099805750 | 47750 | 47800 | 47800 | 47700 | 887 |
| 511 | 20230713 | 120600 | 8057444800 | 47800 | 47800 | 47800 | 47750 | 75 |
| 512 | 20230713 | 120500 | 8053861500 | 47800 | 47850 | 47850 | 47750 | 309 |
| 513 | 20230713 | 120400 | 8039086550 | 47800 | 48000 | 48000 | 47800 | 2841 |
| 514 | 20230713 | 120300 | 7902806450 | 48050 | 48000 | 48050 | 48000 | 90 |
| 515 | 20230713 | 120200 | 7898483150 | 48000 | 48050 | 48050 | 48000 | 307 |
| 516 | 20230713 | 120100 | 7883743700 | 48050 | 48000 | 48050 | 48000 | 306 |
| 517 | 20230713 | 120000 | 7869049450 | 48000 | 48000 | 48050 | 48000 | 450 |
| 518 | 20230713 | 115900 | 7847448400 | 48000 | 48050 | 48050 | 48000 | 232 |
| 519 | 20230713 | 115800 | 7836304700 | 48050 | 48050 | 48050 | 48000 | 188 |
| 520 | 20230713 | 115700 | 7827274300 | 48050 | 48050 | 48050 | 48000 | 180 |
| 521 | 20230713 | 115600 | 7818629550 | 48050 | 48050 | 48050 | 48000 | 347 |
| 522 | 20230713 | 115500 | 7801970850 | 48050 | 48000 | 48050 | 48000 | 488 |
| 523 | 20230713 | 115400 | 7778526600 | 48050 | 48000 | 48050 | 48000 | 279 |
| 524 | 20230713 | 115300 | 7765129450 | 48000 | 48050 | 48050 | 48000 | 146 |
| 525 | 20230713 | 115200 | 7758117050 | 48050 | 48050 | 48050 | 48000 | 398 |
| 526 | 20230713 | 115100 | 7738999250 | 48050 | 48100 | 48100 | 48000 | 2327 |
| 527 | 20230713 | 115000 | 7627165750 | 48150 | 48150 | 48150 | 48150 | 57 |
| 528 | 20230713 | 114900 | 7624421200 | 48150 | 48150 | 48150 | 48100 | 389 |
| 529 | 20230713 | 114800 | 7605697600 | 48150 | 48100 | 48150 | 48100 | 656 |
| 530 | 20230713 | 114700 | 7574133500 | 48150 | 48150 | 48150 | 48100 | 66 |
| 531 | 20230713 | 114600 | 7570957400 | 48150 | 48100 | 48150 | 48100 | 347 |
| 532 | 20230713 | 114500 | 7554256800 | 48100 | 48150 | 48200 | 48100 | 378 |
| 533 | 20230713 | 114400 | 7536060550 | 48200 | 48250 | 48250 | 48200 | 704 |
| 534 | 20230713 | 114300 | 7502125050 | 48250 | 48250 | 48250 | 48150 | 1736 |
| 535 | 20230713 | 114200 | 7418448650 | 48200 | 48350 | 48400 | 48200 | 884 |
| 536 | 20230713 | 114100 | 7375764050 | 48350 | 48350 | 48400 | 48300 | 217 |
| 537 | 20230713 | 114000 | 7365274450 | 48350 | 48350 | 48350 | 48300 | 460 |
| 538 | 20230713 | 113900 | 7343034850 | 48350 | 48300 | 48400 | 48300 | 277 |
| 539 | 20230713 | 113800 | 7329650650 | 48350 | 48350 | 48400 | 48350 | 354 |
| 540 | 20230713 | 113700 | 7312534250 | 48350 | 48350 | 48400 | 48350 | 349 |
| 541 | 20230713 | 113600 | 7295647000 | 48350 | 48350 | 48400 | 48350 | 281 |
| 542 | 20230713 | 113500 | 7282059900 | 48400 | 48350 | 48400 | 48350 | 869 |
| 543 | 20230713 | 113400 | 7240017250 | 48400 | 48500 | 48500 | 48400 | 1398 |
| 544 | 20230713 | 113300 | 7172267650 | 48550 | 48550 | 48600 | 48500 | 472 |
| 545 | 20230713 | 113200 | 7149352400 | 48550 | 48550 | 48600 | 48500 | 290 |
| 546 | 20230713 | 113100 | 7135274000 | 48600 | 48550 | 48600 | 48500 | 416 |
| 547 | 20230713 | 113000 | 7115072200 | 48550 | 48550 | 48600 | 48500 | 214 |
| 548 | 20230713 | 112900 | 7104682200 | 48550 | 48550 | 48600 | 48500 | 534 |
| 549 | 20230713 | 112800 | 7078754150 | 48500 | 48550 | 48550 | 48500 | 253 |
| 550 | 20230713 | 112700 | 7066476150 | 48500 | 48650 | 48650 | 48500 | 1534 |
| 551 | 20230713 | 112600 | 6991969500 | 48600 | 48600 | 48650 | 48600 | 307 |
| 552 | 20230713 | 112500 | 6977042900 | 48650 | 48650 | 48650 | 48600 | 424 |
| 553 | 20230713 | 112400 | 6956421600 | 48650 | 48600 | 48650 | 48600 | 963 |
| 554 | 20230713 | 112300 | 6909601700 | 48600 | 48600 | 48600 | 48550 | 251 |
| 555 | 20230713 | 112200 | 6897408400 | 48600 | 48600 | 48600 | 48550 | 290 |
| 556 | 20230713 | 112100 | 6883318200 | 48600 | 48600 | 48600 | 48550 | 394 |
| 557 | 20230713 | 112000 | 6864173700 | 48600 | 48600 | 48600 | 48550 | 198 |
| 558 | 20230713 | 111900 | 6854552450 | 48600 | 48550 | 48600 | 48550 | 421 |
| 559 | 20230713 | 111800 | 6834110100 | 48500 | 48550 | 48550 | 48500 | 339 |
| 560 | 20230713 | 111700 | 6817656050 | 48450 | 48500 | 48550 | 48450 | 193 |
| 561 | 20230713 | 111600 | 6808296550 | 48500 | 48600 | 48600 | 48500 | 709 |
| 562 | 20230713 | 111500 | 6773887200 | 48600 | 48600 | 48600 | 48500 | 323 |
| 563 | 20230713 | 111400 | 6758204600 | 48550 | 48500 | 48600 | 48500 | 552 |
| 564 | 20230713 | 111300 | 6731398050 | 48500 | 48450 | 48550 | 48450 | 369 |
| 565 | 20230713 | 111200 | 6713495650 | 48450 | 48500 | 48550 | 48400 | 733 |
| 566 | 20230713 | 111100 | 6677971000 | 48450 | 48450 | 48500 | 48400 | 562 |
| 567 | 20230713 | 111000 | 6650760450 | 48400 | 48500 | 48550 | 48400 | 100 |
| 568 | 20230713 | 110900 | 6645917100 | 48500 | 48400 | 48500 | 48350 | 587 |
| 569 | 20230713 | 110800 | 6617492150 | 48400 | 48400 | 48400 | 48350 | 130 |
| 570 | 20230713 | 110700 | 6611204700 | 48400 | 48500 | 48500 | 48400 | 326 |
| 571 | 20230713 | 110600 | 6595416300 | 48350 | 48550 | 48600 | 48350 | 1355 |
| 572 | 20230713 | 110500 | 6529710800 | 48550 | 48600 | 48650 | 48550 | 972 |
| 573 | 20230713 | 110400 | 6482497250 | 48600 | 48600 | 48650 | 48550 | 425 |
| 574 | 20230713 | 110300 | 6461840750 | 48600 | 48600 | 48650 | 48550 | 639 |
| 575 | 20230713 | 110200 | 6430789150 | 48550 | 48550 | 48600 | 48550 | 493 |
| 576 | 20230713 | 110100 | 6406834050 | 48600 | 48600 | 48600 | 48550 | 165 |
| 577 | 20230713 | 110000 | 6398819650 | 48600 | 48550 | 48600 | 48550 | 456 |
| 578 | 20230713 | 105900 | 6376677600 | 48550 | 48500 | 48650 | 48500 | 1363 |
| 579 | 20230713 | 105800 | 6310472550 | 48550 | 48500 | 48550 | 48500 | 155 |
| 580 | 20230713 | 105700 | 6302951300 | 48550 | 48450 | 48550 | 48400 | 1153 |
| 581 | 20230713 | 105600 | 6247045750 | 48450 | 48700 | 48700 | 48200 | 3630 |
| 582 | 20230713 | 105500 | 6071195250 | 48700 | 48800 | 48800 | 48700 | 2615 |
| 583 | 20230713 | 105400 | 5943695750 | 48800 | 48850 | 48950 | 48800 | 1021 |
| 584 | 20230713 | 105300 | 5893784050 | 48850 | 48800 | 48900 | 48750 | 745 |
| 585 | 20230713 | 105200 | 5857408950 | 48800 | 48950 | 49000 | 48750 | 1617 |
| 586 | 20230713 | 105100 | 5778395000 | 48950 | 48850 | 48950 | 48850 | 2018 |
| 587 | 20230713 | 105000 | 5679733050 | 48850 | 48800 | 48850 | 48800 | 250 |
| 588 | 20230713 | 104900 | 5667523100 | 48800 | 48800 | 48850 | 48800 | 887 |
| 589 | 20230713 | 104800 | 5624197400 | 48850 | 48850 | 48850 | 48800 | 539 |
| 590 | 20230713 | 104700 | 5597872350 | 48850 | 48850 | 48850 | 48800 | 200 |
| 591 | 20230713 | 104600 | 5588103900 | 48850 | 48800 | 48850 | 48750 | 451 |
| 592 | 20230713 | 104500 | 5566083650 | 48800 | 48750 | 48850 | 48700 | 1073 |
| 593 | 20230713 | 104400 | 5513748000 | 48750 | 48750 | 48750 | 48700 | 253 |
| 594 | 20230713 | 104300 | 5501415750 | 48750 | 48800 | 48850 | 48700 | 1118 |
| 595 | 20230713 | 104200 | 5446913400 | 48800 | 48750 | 48850 | 48700 | 962 |
| 596 | 20230713 | 104100 | 5399988750 | 48750 | 48700 | 48750 | 48700 | 911 |
| 597 | 20230713 | 104000 | 5355583700 | 48750 | 48700 | 48750 | 48700 | 343 |
| 598 | 20230713 | 103900 | 5338873850 | 48700 | 48600 | 48700 | 48600 | 1194 |
| 599 | 20230713 | 103800 | 5280806650 | 48600 | 48550 | 48600 | 48550 | 214 |
| 600 | 20230713 | 103700 | 5270415450 | 48550 | 48550 | 48600 | 48500 | 354 |
| 601 | 20230713 | 103600 | 5253233550 | 48550 | 48550 | 48600 | 48500 | 423 |
| 602 | 20230713 | 103500 | 5232695900 | 48550 | 48600 | 48600 | 48500 | 1126 |
| 603 | 20230713 | 103400 | 5178033600 | 48600 | 48650 | 48650 | 48550 | 258 |
| 604 | 20230713 | 103300 | 5165495650 | 48650 | 48650 | 48650 | 48600 | 589 |
| 605 | 20230713 | 103200 | 5136861250 | 48600 | 48600 | 48650 | 48550 | 514 |
| 606 | 20230713 | 103100 | 5111882300 | 48650 | 48700 | 48700 | 48650 | 632 |
| 607 | 20230713 | 103000 | 5081133450 | 48700 | 48600 | 48750 | 48600 | 824 |
| 608 | 20230713 | 102900 | 5041010000 | 48600 | 48600 | 48650 | 48550 | 565 |
| 609 | 20230713 | 102800 | 5013550150 | 48600 | 48750 | 48800 | 48600 | 2044 |
| 610 | 20230713 | 102700 | 4914035700 | 48750 | 48750 | 48800 | 48750 | 474 |
| 611 | 20230713 | 102600 | 4890923300 | 48750 | 48700 | 48750 | 48650 | 414 |
| 612 | 20230713 | 102500 | 4870761500 | 48650 | 48700 | 48700 | 48650 | 554 |
| 613 | 20230713 | 102400 | 4843787250 | 48650 | 48700 | 48700 | 48650 | 540 |
| 614 | 20230713 | 102300 | 4817501900 | 48700 | 48650 | 48700 | 48600 | 574 |
| 615 | 20230713 | 102200 | 4789577300 | 48600 | 48600 | 48650 | 48600 | 741 |
| 616 | 20230713 | 102100 | 4753555650 | 48650 | 48600 | 48650 | 48600 | 240 |
| 617 | 20230713 | 102000 | 4741885550 | 48650 | 48600 | 48650 | 48550 | 549 |
| 618 | 20230713 | 101900 | 4715204700 | 48600 | 48600 | 48650 | 48600 | 478 |
| 619 | 20230713 | 101800 | 4691970950 | 48650 | 48650 | 48650 | 48600 | 375 |
| 620 | 20230713 | 101700 | 4673732550 | 48700 | 48650 | 48700 | 48550 | 1099 |
| 621 | 20230713 | 101600 | 4620245200 | 48650 | 48850 | 48850 | 48600 | 2675 |
| 622 | 20230713 | 101500 | 4489881800 | 48850 | 48750 | 48850 | 48750 | 2054 |
| 623 | 20230713 | 101400 | 4389612350 | 48700 | 48650 | 48750 | 48650 | 1629 |
| 624 | 20230713 | 101300 | 4310264950 | 48600 | 48600 | 48650 | 48600 | 821 |
| 625 | 20230713 | 101200 | 4270351000 | 48550 | 48500 | 48600 | 48450 | 1283 |
| 626 | 20230713 | 101100 | 4208090950 | 48500 | 48500 | 48500 | 48400 | 687 |
| 627 | 20230713 | 101000 | 4174797000 | 48500 | 48500 | 48600 | 48450 | 1470 |
| 628 | 20230713 | 100900 | 4103453450 | 48500 | 48450 | 48500 | 48400 | 566 |
| 629 | 20230713 | 100800 | 4076035600 | 48400 | 48550 | 48550 | 48400 | 1453 |
| 630 | 20230713 | 100700 | 4005608200 | 48550 | 48450 | 48550 | 48400 | 5008 |
| 631 | 20230713 | 100600 | 3762835300 | 48450 | 48400 | 48450 | 48350 | 1015 |
| 632 | 20230713 | 100500 | 3713699600 | 48350 | 48250 | 48400 | 48250 | 1237 |
| 633 | 20230713 | 100400 | 3653919500 | 48250 | 48200 | 48300 | 48200 | 1423 |
| 634 | 20230713 | 100300 | 3585276550 | 48200 | 48200 | 48200 | 48150 | 569 |
| 635 | 20230713 | 100200 | 3557855550 | 48150 | 48200 | 48200 | 48100 | 274 |
| 636 | 20230713 | 100100 | 3544657500 | 48200 | 48150 | 48200 | 48100 | 423 |
| 637 | 20230713 | 100000 | 3524288450 | 48100 | 48100 | 48150 | 48050 | 558 |
| 638 | 20230713 | 095900 | 3497453300 | 48100 | 48100 | 48100 | 48050 | 532 |
| 639 | 20230713 | 095800 | 3471867950 | 48100 | 48050 | 48100 | 48000 | 639 |
| 640 | 20230713 | 095700 | 3441161350 | 48000 | 48050 | 48050 | 48000 | 427 |
| 641 | 20230713 | 095600 | 3420646650 | 48050 | 48050 | 48100 | 48000 | 547 |
| 642 | 20230713 | 095500 | 3394357000 | 48050 | 48050 | 48100 | 48000 | 549 |
| 643 | 20230713 | 095400 | 3367992800 | 48050 | 48050 | 48050 | 48000 | 371 |
| 644 | 20230713 | 095300 | 3350174500 | 48050 | 47950 | 48050 | 47950 | 1369 |
| 645 | 20230713 | 095200 | 3284453050 | 47950 | 48000 | 48000 | 47950 | 300 |
| 646 | 20230713 | 095100 | 3270062400 | 48000 | 48000 | 48000 | 47900 | 146 |
| 647 | 20230713 | 095000 | 3263057550 | 48000 | 48000 | 48000 | 47950 | 388 |
| 648 | 20230713 | 094900 | 3244442000 | 48000 | 48000 | 48100 | 47900 | 1044 |
| 649 | 20230713 | 094800 | 3194347550 | 47950 | 48000 | 48050 | 47850 | 938 |
| 650 | 20230713 | 094700 | 3149342400 | 47900 | 47850 | 48000 | 47850 | 422 |
| 651 | 20230713 | 094600 | 3129144900 | 47850 | 47750 | 48050 | 47700 | 521 |
| 652 | 20230713 | 094500 | 3104221000 | 47950 | 48000 | 48050 | 47750 | 2567 |
| 653 | 20230713 | 094400 | 2981323600 | 48000 | 47900 | 48050 | 47900 | 653 |
| 654 | 20230713 | 094300 | 2950011600 | 47950 | 47950 | 48000 | 47900 | 807 |
| 655 | 20230713 | 094200 | 2911317050 | 47950 | 48000 | 48000 | 47950 | 600 |
| 656 | 20230713 | 094100 | 2882537400 | 48000 | 47950 | 48000 | 47900 | 603 |
| 657 | 20230713 | 094000 | 2853618550 | 47950 | 47900 | 48000 | 47850 | 391 |
| 658 | 20230713 | 093900 | 2834876450 | 47900 | 47850 | 48000 | 47850 | 344 |
| 659 | 20230713 | 093800 | 2818401400 | 47850 | 47800 | 47950 | 47750 | 799 |
| 660 | 20230713 | 093700 | 2780162550 | 47800 | 47900 | 48000 | 47800 | 1148 |
| 661 | 20230713 | 093600 | 2725162500 | 47900 | 47950 | 48000 | 47900 | 574 |
| 662 | 20230713 | 093500 | 2697651100 | 47950 | 48100 | 48150 | 47900 | 2145 |
| 663 | 20230713 | 093400 | 2594543550 | 48100 | 48100 | 48150 | 48050 | 373 |
| 664 | 20230713 | 093300 | 2576597600 | 48050 | 48000 | 48100 | 48000 | 720 |
| 665 | 20230713 | 093200 | 2542000400 | 48000 | 47900 | 48050 | 47850 | 1862 |
| 666 | 20230713 | 093100 | 2452659650 | 47950 | 48050 | 48050 | 47850 | 1214 |
| 667 | 20230713 | 093000 | 2394415350 | 48050 | 48100 | 48100 | 48050 | 522 |
| 668 | 20230713 | 092900 | 2369330250 | 48100 | 48100 | 48100 | 48050 | 288 |
| 669 | 20230713 | 092800 | 2355481800 | 48100 | 48200 | 48200 | 48100 | 1112 |
| 670 | 20230713 | 092700 | 2301923200 | 48200 | 48000 | 48250 | 48000 | 1277 |
| 671 | 20230713 | 092600 | 2240453250 | 48050 | 48000 | 48050 | 48000 | 1356 |
| 672 | 20230713 | 092500 | 2175343250 | 48000 | 47850 | 48000 | 47850 | 233 |
| 673 | 20230713 | 092400 | 2164163650 | 47850 | 47750 | 47950 | 47700 | 978 |
| 674 | 20230713 | 092300 | 2117396200 | 47750 | 47700 | 47850 | 47550 | 1045 |
| 675 | 20230713 | 092200 | 2067605950 | 47800 | 47550 | 47850 | 47550 | 2494 |
| 676 | 20230713 | 092100 | 1948582350 | 47600 | 47750 | 47900 | 47600 | 1561 |
| 677 | 20230713 | 092000 | 1874112200 | 47750 | 47850 | 47950 | 47750 | 2303 |
| 678 | 20230713 | 091900 | 1763984550 | 47900 | 47900 | 48250 | 47900 | 2583 |
| 679 | 20230713 | 091800 | 1639982450 | 47900 | 47950 | 47950 | 47800 | 1300 |
| 680 | 20230713 | 091700 | 1577740050 | 47950 | 48150 | 48200 | 47950 | 3473 |
| 681 | 20230713 | 091600 | 1410730350 | 48150 | 48050 | 48200 | 48050 | 1176 |
| 682 | 20230713 | 091500 | 1354133850 | 48050 | 47900 | 48100 | 47900 | 3157 |
| 683 | 20230713 | 091400 | 1202598300 | 47900 | 47900 | 47950 | 47900 | 594 |
| 684 | 20230713 | 091300 | 1174130850 | 47900 | 47850 | 48000 | 47850 | 1916 |
| 685 | 20230713 | 091200 | 1082294600 | 47900 | 47750 | 47900 | 47750 | 1305 |
| 686 | 20230713 | 091100 | 1019855150 | 47700 | 47850 | 47850 | 47650 | 1259 |
| 687 | 20230713 | 091000 | 959756050 | 47850 | 47900 | 47950 | 47800 | 3380 |
| 688 | 20230713 | 090900 | 797851550 | 47900 | 47850 | 47950 | 47700 | 1565 |
| 689 | 20230713 | 090800 | 722988000 | 47900 | 47500 | 47900 | 47500 | 2753 |
| 690 | 20230713 | 090700 | 591345400 | 47600 | 47300 | 47750 | 47250 | 5132 |
| 691 | 20230713 | 090600 | 347824150 | 47250 | 47100 | 47300 | 47100 | 1073 |
| 692 | 20230713 | 090500 | 297144150 | 47150 | 47100 | 47200 | 47100 | 591 |
| 693 | 20230713 | 090400 | 269267100 | 47200 | 47250 | 47250 | 47000 | 246 |
| 694 | 20230713 | 090300 | 257653100 | 47250 | 47000 | 47250 | 46900 | 771 |
| 695 | 20230713 | 090200 | 221311650 | 46900 | 47100 | 47350 | 46900 | 1481 |
| 696 | 20230713 | 090100 | 151448300 | 47100 | 46700 | 47100 | 46700 | 2069 |
| 697 | 20230713 | 090000 | 54289000 | 46700 | 46650 | 46700 | 46500 | 1164 |