37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 203100 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 1397 |
| 3 | 20230703 | 203000 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 4 | 20230703 | 202900 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 5 | 20230703 | 202800 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 6 | 20230703 | 202700 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 7 | 20230703 | 202600 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 8 | 20230703 | 202500 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 9 | 20230703 | 202400 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 10 | 20230703 | 202300 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 11 | 20230703 | 202200 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 12 | 20230703 | 202100 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 13 | 20230703 | 202000 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 14 | 20230703 | 201900 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 15 | 20230703 | 201800 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 16 | 20230703 | 201700 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 17 | 20230703 | 201600 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 18 | 20230703 | 201500 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 19 | 20230703 | 201400 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 20 | 20230703 | 201300 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 21 | 20230703 | 201200 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 22 | 20230703 | 201100 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 23 | 20230703 | 201000 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 24 | 20230703 | 200900 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 25 | 20230703 | 200800 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 26 | 20230703 | 200700 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 27 | 20230703 | 200600 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 28 | 20230703 | 200500 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 29 | 20230703 | 200400 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 30 | 20230703 | 200300 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 31 | 20230703 | 200200 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 32 | 20230703 | 200100 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 1397 |
| 33 | 20230703 | 200000 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 34 | 20230703 | 195900 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 35 | 20230703 | 195800 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 36 | 20230703 | 195700 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 37 | 20230703 | 195600 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 38 | 20230703 | 195500 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 39 | 20230703 | 195400 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 40 | 20230703 | 195300 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 41 | 20230703 | 195200 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 42 | 20230703 | 195100 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 43 | 20230703 | 195000 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 44 | 20230703 | 194900 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 45 | 20230703 | 194800 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 46 | 20230703 | 194700 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 47 | 20230703 | 194600 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 48 | 20230703 | 194500 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 49 | 20230703 | 194400 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 50 | 20230703 | 194300 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 51 | 20230703 | 194200 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 52 | 20230703 | 194100 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 53 | 20230703 | 194000 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 54 | 20230703 | 193900 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 55 | 20230703 | 193800 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 56 | 20230703 | 193700 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 57 | 20230703 | 193600 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 58 | 20230703 | 193500 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 59 | 20230703 | 193400 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 60 | 20230703 | 193300 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 61 | 20230703 | 193200 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 62 | 20230703 | 193100 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 1397 |
| 63 | 20230703 | 193000 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 64 | 20230703 | 192900 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 65 | 20230703 | 192800 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 66 | 20230703 | 192700 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 67 | 20230703 | 192600 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 68 | 20230703 | 192500 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 69 | 20230703 | 192400 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 70 | 20230703 | 192300 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 71 | 20230703 | 192200 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 72 | 20230703 | 192100 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 73 | 20230703 | 192000 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 74 | 20230703 | 191900 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 75 | 20230703 | 191800 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 76 | 20230703 | 191700 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 77 | 20230703 | 191600 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 78 | 20230703 | 191500 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 79 | 20230703 | 191400 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 80 | 20230703 | 191300 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 81 | 20230703 | 191200 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 82 | 20230703 | 191100 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 83 | 20230703 | 191000 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 84 | 20230703 | 190900 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 85 | 20230703 | 190800 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 86 | 20230703 | 190700 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 87 | 20230703 | 190600 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 88 | 20230703 | 190500 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 89 | 20230703 | 190400 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 90 | 20230703 | 190300 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 91 | 20230703 | 190200 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 92 | 20230703 | 190100 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 1397 |
| 93 | 20230703 | 190000 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 94 | 20230703 | 185900 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 95 | 20230703 | 185800 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 96 | 20230703 | 185700 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 97 | 20230703 | 185600 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 98 | 20230703 | 185500 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 99 | 20230703 | 185400 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 100 | 20230703 | 185300 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 101 | 20230703 | 185200 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 102 | 20230703 | 185100 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 103 | 20230703 | 185000 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 104 | 20230703 | 184900 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 105 | 20230703 | 184800 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 106 | 20230703 | 184700 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 107 | 20230703 | 184600 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 108 | 20230703 | 184500 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 109 | 20230703 | 184400 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 110 | 20230703 | 184300 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 111 | 20230703 | 184200 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 112 | 20230703 | 184100 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 113 | 20230703 | 184000 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 114 | 20230703 | 183900 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 115 | 20230703 | 183800 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 116 | 20230703 | 183700 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 117 | 20230703 | 183600 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 118 | 20230703 | 183500 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 119 | 20230703 | 183400 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 120 | 20230703 | 183300 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 121 | 20230703 | 183200 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 122 | 20230703 | 183100 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 1397 |
| 123 | 20230703 | 183000 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 124 | 20230703 | 182900 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 125 | 20230703 | 182800 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 126 | 20230703 | 182700 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 127 | 20230703 | 182600 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 128 | 20230703 | 182500 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 129 | 20230703 | 182400 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 130 | 20230703 | 182300 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 131 | 20230703 | 182200 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 132 | 20230703 | 182100 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 133 | 20230703 | 182000 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 134 | 20230703 | 181900 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 135 | 20230703 | 181800 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 136 | 20230703 | 181700 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 137 | 20230703 | 181600 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 138 | 20230703 | 181500 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 139 | 20230703 | 181400 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 140 | 20230703 | 181300 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 141 | 20230703 | 181200 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 142 | 20230703 | 181100 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 143 | 20230703 | 181000 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 144 | 20230703 | 180900 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 145 | 20230703 | 180800 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 146 | 20230703 | 180700 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 147 | 20230703 | 180600 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 148 | 20230703 | 180500 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 149 | 20230703 | 180400 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 150 | 20230703 | 180300 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 151 | 20230703 | 180200 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 152 | 20230703 | 180100 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 1397 |
| 153 | 20230703 | 180000 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 154 | 20230703 | 175900 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 155 | 20230703 | 175800 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 156 | 20230703 | 175700 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 157 | 20230703 | 175600 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 158 | 20230703 | 175500 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 159 | 20230703 | 175400 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 160 | 20230703 | 175300 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 161 | 20230703 | 175200 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 162 | 20230703 | 175100 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 163 | 20230703 | 175000 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 164 | 20230703 | 174900 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 165 | 20230703 | 174800 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 166 | 20230703 | 174700 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 167 | 20230703 | 174600 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 168 | 20230703 | 174500 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 169 | 20230703 | 174400 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 170 | 20230703 | 174300 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 171 | 20230703 | 174200 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 172 | 20230703 | 174100 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 173 | 20230703 | 174000 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 174 | 20230703 | 173900 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 175 | 20230703 | 173800 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 176 | 20230703 | 173700 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 177 | 20230703 | 173600 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 178 | 20230703 | 173500 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 179 | 20230703 | 173400 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 180 | 20230703 | 173300 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 181 | 20230703 | 173200 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 182 | 20230703 | 173100 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 1397 |
| 183 | 20230703 | 173000 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 184 | 20230703 | 172900 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 185 | 20230703 | 172800 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 186 | 20230703 | 172700 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 187 | 20230703 | 172600 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 188 | 20230703 | 172500 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 189 | 20230703 | 172400 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 190 | 20230703 | 172300 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 191 | 20230703 | 172200 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 192 | 20230703 | 172100 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 193 | 20230703 | 172000 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 194 | 20230703 | 171900 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 195 | 20230703 | 171800 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 196 | 20230703 | 171700 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 197 | 20230703 | 171600 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 198 | 20230703 | 171500 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 199 | 20230703 | 171400 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 200 | 20230703 | 171300 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 201 | 20230703 | 171200 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 202 | 20230703 | 171100 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 203 | 20230703 | 171000 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 204 | 20230703 | 170900 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 205 | 20230703 | 170800 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 206 | 20230703 | 170700 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 207 | 20230703 | 170600 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 208 | 20230703 | 170500 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 209 | 20230703 | 170400 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 210 | 20230703 | 170300 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 211 | 20230703 | 170200 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 212 | 20230703 | 170100 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 1397 |
| 213 | 20230703 | 170000 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 214 | 20230703 | 165900 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 215 | 20230703 | 165800 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 216 | 20230703 | 165700 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 217 | 20230703 | 165600 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 218 | 20230703 | 165500 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 219 | 20230703 | 165400 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 220 | 20230703 | 165300 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 221 | 20230703 | 165200 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 222 | 20230703 | 165100 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 223 | 20230703 | 165000 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 224 | 20230703 | 164900 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 225 | 20230703 | 164800 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 226 | 20230703 | 164700 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 227 | 20230703 | 164600 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 228 | 20230703 | 164500 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 229 | 20230703 | 164400 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 230 | 20230703 | 164300 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 231 | 20230703 | 164200 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 232 | 20230703 | 164100 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 233 | 20230703 | 164000 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 234 | 20230703 | 163900 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 235 | 20230703 | 163800 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 236 | 20230703 | 163700 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 237 | 20230703 | 163600 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 238 | 20230703 | 163500 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 239 | 20230703 | 163400 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 240 | 20230703 | 163300 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 241 | 20230703 | 163200 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 242 | 20230703 | 163100 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 1397 |
| 243 | 20230703 | 163000 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 244 | 20230703 | 162900 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 245 | 20230703 | 162800 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 246 | 20230703 | 162700 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 247 | 20230703 | 162600 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 248 | 20230703 | 162500 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 249 | 20230703 | 162400 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 250 | 20230703 | 162300 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 251 | 20230703 | 162200 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 252 | 20230703 | 162100 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 253 | 20230703 | 162000 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 254 | 20230703 | 161900 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 255 | 20230703 | 161800 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 256 | 20230703 | 161700 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 257 | 20230703 | 161600 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 258 | 20230703 | 161500 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 259 | 20230703 | 161400 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 260 | 20230703 | 161300 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 261 | 20230703 | 161200 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 262 | 20230703 | 161100 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 263 | 20230703 | 161000 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 264 | 20230703 | 160900 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 265 | 20230703 | 160800 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 266 | 20230703 | 160700 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 267 | 20230703 | 160600 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 268 | 20230703 | 160500 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 269 | 20230703 | 160400 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 270 | 20230703 | 160300 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 271 | 20230703 | 160200 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 272 | 20230703 | 160100 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 1397 |
| 273 | 20230703 | 160000 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 274 | 20230703 | 155900 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 275 | 20230703 | 155800 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 276 | 20230703 | 155700 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 277 | 20230703 | 155600 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 278 | 20230703 | 155500 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 279 | 20230703 | 155400 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 280 | 20230703 | 155300 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 281 | 20230703 | 155200 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 282 | 20230703 | 155100 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 283 | 20230703 | 155000 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 284 | 20230703 | 154900 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 285 | 20230703 | 154800 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 286 | 20230703 | 154700 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 287 | 20230703 | 154600 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 288 | 20230703 | 154500 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 289 | 20230703 | 154400 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 290 | 20230703 | 154300 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 291 | 20230703 | 154200 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 292 | 20230703 | 154100 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 293 | 20230703 | 154000 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 294 | 20230703 | 153900 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 295 | 20230703 | 153800 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 296 | 20230703 | 153700 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 297 | 20230703 | 153600 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 298 | 20230703 | 153500 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 299 | 20230703 | 153400 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 300 | 20230703 | 153300 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 301 | 20230703 | 153200 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 302 | 20230703 | 153100 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 1397 |
| 303 | 20230703 | 153000 | 6389238050 | 47150 | 47150 | 47150 | 47150 | 1397 |
| 304 | 20230703 | 152900 | 6323369500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 305 | 20230703 | 152800 | 6323369500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 306 | 20230703 | 152700 | 6323369500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 307 | 20230703 | 152600 | 6323369500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 308 | 20230703 | 152500 | 6323369500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 309 | 20230703 | 152400 | 6323369500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 310 | 20230703 | 152300 | 6323369500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 311 | 20230703 | 152200 | 6323369500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 312 | 20230703 | 152100 | 6323369500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 313 | 20230703 | 152000 | 6323369500 | 47150 | 47150 | 47150 | 47150 | 0 |
| 314 | 20230703 | 151900 | 6323369500 | 47150 | 47250 | 47250 | 47150 | 195 |
| 315 | 20230703 | 151800 | 6314163400 | 47350 | 47300 | 47350 | 47250 | 414 |
| 316 | 20230703 | 151700 | 6294580700 | 47300 | 47250 | 47350 | 47250 | 539 |
| 317 | 20230703 | 151600 | 6269082850 | 47250 | 47250 | 47250 | 47200 | 158 |
| 318 | 20230703 | 151500 | 6261617400 | 47300 | 47350 | 47350 | 47300 | 456 |
| 319 | 20230703 | 151400 | 6240036450 | 47350 | 47350 | 47350 | 47350 | 388 |
| 320 | 20230703 | 151300 | 6221664650 | 47300 | 47300 | 47350 | 47300 | 297 |
| 321 | 20230703 | 151200 | 6207611500 | 47300 | 47250 | 47300 | 47250 | 190 |
| 322 | 20230703 | 151100 | 6198628250 | 47250 | 47200 | 47250 | 47150 | 189 |
| 323 | 20230703 | 151000 | 6189705700 | 47150 | 47150 | 47200 | 47150 | 227 |
| 324 | 20230703 | 150900 | 6179002600 | 47100 | 47050 | 47100 | 47050 | 418 |
| 325 | 20230703 | 150800 | 6159325950 | 47050 | 47000 | 47050 | 47000 | 675 |
| 326 | 20230703 | 150700 | 6127586450 | 47000 | 47000 | 47000 | 47000 | 13 |
| 327 | 20230703 | 150600 | 6126975450 | 47000 | 47050 | 47050 | 47000 | 247 |
| 328 | 20230703 | 150500 | 6115362100 | 47000 | 47000 | 47000 | 47000 | 15 |
| 329 | 20230703 | 150400 | 6114657100 | 47050 | 47050 | 47100 | 47000 | 172 |
| 330 | 20230703 | 150300 | 6106566450 | 47050 | 47050 | 47050 | 47000 | 401 |
| 331 | 20230703 | 150200 | 6087704450 | 47050 | 47100 | 47100 | 47050 | 210 |
| 332 | 20230703 | 150100 | 6077819950 | 47100 | 47050 | 47100 | 47050 | 219 |
| 333 | 20230703 | 150000 | 6067512150 | 47050 | 47000 | 47050 | 47000 | 145 |
| 334 | 20230703 | 145900 | 6060695000 | 47050 | 47050 | 47050 | 47050 | 2 |
| 335 | 20230703 | 145800 | 6060600900 | 47000 | 47000 | 47050 | 47000 | 93 |
| 336 | 20230703 | 145700 | 6056229650 | 47000 | 47050 | 47050 | 47000 | 52 |
| 337 | 20230703 | 145600 | 6053784650 | 47000 | 47050 | 47100 | 47000 | 148 |
| 338 | 20230703 | 145500 | 6046825000 | 47050 | 47000 | 47050 | 47000 | 71 |
| 339 | 20230703 | 145400 | 6043487000 | 47050 | 47000 | 47050 | 47000 | 36 |
| 340 | 20230703 | 145300 | 6041794950 | 47000 | 47000 | 47000 | 47000 | 98 |
| 341 | 20230703 | 145200 | 6037188950 | 47000 | 47000 | 47050 | 47000 | 1227 |
| 342 | 20230703 | 145100 | 5979494950 | 47000 | 47000 | 47000 | 46950 | 1516 |
| 343 | 20230703 | 145000 | 5908243700 | 47000 | 47000 | 47050 | 47000 | 766 |
| 344 | 20230703 | 144900 | 5872237100 | 47000 | 46950 | 47000 | 46900 | 315 |
| 345 | 20230703 | 144800 | 5857441500 | 46900 | 46950 | 47000 | 46900 | 267 |
| 346 | 20230703 | 144700 | 5844907050 | 46950 | 47000 | 47000 | 46850 | 357 |
| 347 | 20230703 | 144600 | 5828143850 | 47000 | 47000 | 47050 | 47000 | 612 |
| 348 | 20230703 | 144500 | 5799368700 | 47000 | 47050 | 47300 | 47000 | 969 |
| 349 | 20230703 | 144400 | 5753790750 | 46950 | 46850 | 47000 | 46850 | 2163 |
| 350 | 20230703 | 144300 | 5652215150 | 46850 | 46850 | 46900 | 46800 | 417 |
| 351 | 20230703 | 144200 | 5632677650 | 46800 | 46800 | 46850 | 46800 | 266 |
| 352 | 20230703 | 144100 | 5620220800 | 46850 | 46750 | 46850 | 46750 | 242 |
| 353 | 20230703 | 144000 | 5608898150 | 46750 | 46750 | 46750 | 46750 | 46 |
| 354 | 20230703 | 143900 | 5606747650 | 46750 | 46750 | 46800 | 46750 | 166 |
| 355 | 20230703 | 143800 | 5598986600 | 46750 | 46750 | 46750 | 46700 | 33 |
| 356 | 20230703 | 143700 | 5597444650 | 46750 | 46750 | 46800 | 46750 | 229 |
| 357 | 20230703 | 143600 | 5586731650 | 46800 | 46800 | 46800 | 46750 | 230 |
| 358 | 20230703 | 143500 | 5575970850 | 46800 | 46750 | 46800 | 46750 | 29 |
| 359 | 20230703 | 143400 | 5574614600 | 46750 | 46750 | 46750 | 46700 | 178 |
| 360 | 20230703 | 143300 | 5566295750 | 46700 | 46700 | 46700 | 46700 | 35 |
| 361 | 20230703 | 143200 | 5564661250 | 46700 | 46750 | 46750 | 46700 | 60 |
| 362 | 20230703 | 143100 | 5561858750 | 46750 | 46700 | 46750 | 46700 | 158 |
| 363 | 20230703 | 143000 | 5554473350 | 46700 | 46750 | 46750 | 46700 | 262 |
| 364 | 20230703 | 142900 | 5542229900 | 46700 | 46700 | 46700 | 46700 | 45 |
| 365 | 20230703 | 142800 | 5540128400 | 46650 | 46650 | 46650 | 46650 | 8 |
| 366 | 20230703 | 142700 | 5539755200 | 46600 | 46650 | 46700 | 46600 | 200 |
| 367 | 20230703 | 142600 | 5530419100 | 46650 | 46650 | 46700 | 46650 | 207 |
| 368 | 20230703 | 142500 | 5520755650 | 46650 | 46700 | 46700 | 46600 | 64 |
| 369 | 20230703 | 142400 | 5517769850 | 46650 | 46650 | 46650 | 46600 | 184 |
| 370 | 20230703 | 142300 | 5509187050 | 46650 | 46650 | 46650 | 46600 | 498 |
| 371 | 20230703 | 142200 | 5485960400 | 46700 | 46650 | 46700 | 46650 | 248 |
| 372 | 20230703 | 142100 | 5474382200 | 46650 | 46650 | 46750 | 46650 | 505 |
| 373 | 20230703 | 142000 | 5450806550 | 46700 | 46750 | 46750 | 46650 | 262 |
| 374 | 20230703 | 141900 | 5438571650 | 46800 | 46900 | 46900 | 46800 | 208 |
| 375 | 20230703 | 141800 | 5428820400 | 46800 | 46900 | 46900 | 46800 | 182 |
| 376 | 20230703 | 141700 | 5420286300 | 46800 | 46900 | 46900 | 46800 | 79 |
| 377 | 20230703 | 141600 | 5416584950 | 46950 | 47000 | 47000 | 46900 | 536 |
| 378 | 20230703 | 141500 | 5391406200 | 47000 | 46750 | 47000 | 46750 | 1842 |
| 379 | 20230703 | 141400 | 5304993100 | 46750 | 46700 | 46750 | 46700 | 137 |
| 380 | 20230703 | 141300 | 5298594600 | 46700 | 46750 | 46750 | 46650 | 310 |
| 381 | 20230703 | 141200 | 5284120200 | 46750 | 46700 | 46800 | 46700 | 282 |
| 382 | 20230703 | 141100 | 5270943500 | 46700 | 46900 | 46900 | 46700 | 244 |
| 383 | 20230703 | 141000 | 5259534500 | 46850 | 46900 | 46900 | 46850 | 173 |
| 384 | 20230703 | 140900 | 5251421750 | 46950 | 46950 | 47000 | 46900 | 331 |
| 385 | 20230703 | 140800 | 5235882800 | 46850 | 46850 | 46850 | 46850 | 67 |
| 386 | 20230703 | 140700 | 5232743850 | 46800 | 46850 | 47000 | 46800 | 148 |
| 387 | 20230703 | 140600 | 5225813400 | 47000 | 47000 | 47000 | 46900 | 1911 |
| 388 | 20230703 | 140500 | 5136019500 | 47100 | 47000 | 47100 | 47000 | 803 |
| 389 | 20230703 | 140400 | 5098276500 | 47000 | 47050 | 47050 | 47000 | 552 |
| 390 | 20230703 | 140300 | 5072332250 | 47000 | 47100 | 47100 | 47000 | 300 |
| 391 | 20230703 | 140200 | 5058208450 | 47100 | 47100 | 47100 | 47100 | 0 |
| 392 | 20230703 | 140100 | 5058208450 | 47100 | 47100 | 47100 | 47100 | 69 |
| 393 | 20230703 | 140000 | 5054958550 | 47450 | 47100 | 47450 | 47100 | 516 |
| 394 | 20230703 | 135900 | 5030576850 | 47100 | 47100 | 47100 | 47100 | 0 |
| 395 | 20230703 | 135800 | 5030576850 | 47100 | 47100 | 47100 | 47100 | 17 |
| 396 | 20230703 | 135700 | 5029776150 | 47100 | 47050 | 47100 | 47000 | 205 |
| 397 | 20230703 | 135600 | 5020135100 | 47100 | 47050 | 47100 | 47050 | 9 |
| 398 | 20230703 | 135500 | 5019711250 | 47050 | 47100 | 47100 | 47050 | 34 |
| 399 | 20230703 | 135400 | 5018111500 | 47150 | 47150 | 47150 | 47150 | 56 |
| 400 | 20230703 | 135300 | 5015471100 | 47050 | 47200 | 47350 | 47050 | 100 |
| 401 | 20230703 | 135200 | 5010752350 | 47350 | 47050 | 47350 | 47000 | 480 |
| 402 | 20230703 | 135100 | 4988053200 | 47000 | 47000 | 47000 | 47000 | 140 |
| 403 | 20230703 | 135000 | 4981473200 | 47000 | 47000 | 47000 | 46950 | 1222 |
| 404 | 20230703 | 134900 | 4924042300 | 47000 | 47000 | 47000 | 47000 | 16 |
| 405 | 20230703 | 134800 | 4923290300 | 47000 | 47050 | 47050 | 47000 | 191 |
| 406 | 20230703 | 134700 | 4914308550 | 47000 | 47050 | 47050 | 47000 | 51 |
| 407 | 20230703 | 134600 | 4911911050 | 47000 | 47050 | 47050 | 47000 | 98 |
| 408 | 20230703 | 134500 | 4907304350 | 47050 | 47050 | 47050 | 47050 | 91 |
| 409 | 20230703 | 134400 | 4903022800 | 47050 | 47050 | 47050 | 47050 | 16 |
| 410 | 20230703 | 134300 | 4902270000 | 47050 | 47050 | 47400 | 47050 | 418 |
| 411 | 20230703 | 134200 | 4882536850 | 47000 | 47050 | 47050 | 47000 | 106 |
| 412 | 20230703 | 134100 | 4877552150 | 47050 | 47100 | 47100 | 47050 | 141 |
| 413 | 20230703 | 134000 | 4870917400 | 47100 | 47100 | 47100 | 47050 | 39 |
| 414 | 20230703 | 133900 | 4869081250 | 47050 | 47000 | 47050 | 47000 | 87 |
| 415 | 20230703 | 133800 | 4864992200 | 47000 | 47050 | 47100 | 47000 | 804 |
| 416 | 20230703 | 133700 | 4827143700 | 47050 | 47050 | 47050 | 47050 | 15 |
| 417 | 20230703 | 133600 | 4826437950 | 47000 | 47000 | 47000 | 47000 | 1000 |
| 418 | 20230703 | 133500 | 4779437950 | 47000 | 47150 | 47150 | 47000 | 86 |
| 419 | 20230703 | 133400 | 4775393250 | 47200 | 46850 | 47200 | 46850 | 77 |
| 420 | 20230703 | 133300 | 4771767600 | 47000 | 46850 | 47000 | 46850 | 2433 |
| 421 | 20230703 | 133200 | 4657490000 | 46850 | 46850 | 46900 | 46850 | 71 |
| 422 | 20230703 | 133100 | 4654162700 | 46800 | 46800 | 46800 | 46800 | 68 |
| 423 | 20230703 | 133000 | 4650980300 | 46850 | 46850 | 46900 | 46850 | 219 |
| 424 | 20230703 | 132900 | 4640711800 | 46850 | 46850 | 46850 | 46850 | 154 |
| 425 | 20230703 | 132800 | 4633496900 | 46850 | 46800 | 46850 | 46800 | 507 |
| 426 | 20230703 | 132700 | 4609751550 | 46850 | 46850 | 46850 | 46800 | 12 |
| 427 | 20230703 | 132600 | 4609189400 | 46750 | 46850 | 46850 | 46750 | 33 |
| 428 | 20230703 | 132500 | 4607644950 | 46850 | 46700 | 46850 | 46650 | 130 |
| 429 | 20230703 | 132400 | 4601556900 | 46900 | 46750 | 46900 | 46750 | 113 |
| 430 | 20230703 | 132300 | 4596268800 | 46750 | 46750 | 46750 | 46750 | 16 |
| 431 | 20230703 | 132200 | 4595520800 | 46850 | 46750 | 46850 | 46750 | 89 |
| 432 | 20230703 | 132100 | 4591354500 | 46650 | 46800 | 46800 | 46650 | 75 |
| 433 | 20230703 | 132000 | 4587849150 | 46850 | 46850 | 46900 | 46850 | 537 |
| 434 | 20230703 | 131900 | 4562690150 | 46800 | 46600 | 46800 | 46600 | 1042 |
| 435 | 20230703 | 131800 | 4513968450 | 46600 | 46600 | 46650 | 46600 | 142 |
| 436 | 20230703 | 131700 | 4507348850 | 46550 | 46600 | 46600 | 46550 | 169 |
| 437 | 20230703 | 131600 | 4499481800 | 46600 | 46600 | 46650 | 46550 | 47 |
| 438 | 20230703 | 131500 | 4497292600 | 46600 | 46600 | 46650 | 46600 | 76 |
| 439 | 20230703 | 131400 | 4493750050 | 46600 | 46550 | 46600 | 46550 | 265 |
| 440 | 20230703 | 131300 | 4481413500 | 46550 | 46600 | 46600 | 46550 | 54 |
| 441 | 20230703 | 131200 | 4478899750 | 46600 | 46600 | 46600 | 46550 | 266 |
| 442 | 20230703 | 131100 | 4466506550 | 46550 | 46600 | 46600 | 46550 | 19 |
| 443 | 20230703 | 131000 | 4465621950 | 46600 | 46550 | 46600 | 46550 | 270 |
| 444 | 20230703 | 130900 | 4453053050 | 46550 | 46600 | 46600 | 46550 | 68 |
| 445 | 20230703 | 130800 | 4449887600 | 46600 | 46550 | 46600 | 46550 | 27 |
| 446 | 20230703 | 130700 | 4448630200 | 46550 | 46600 | 46600 | 46550 | 204 |
| 447 | 20230703 | 130600 | 4439128100 | 46650 | 46600 | 46650 | 46600 | 94 |
| 448 | 20230703 | 130500 | 4434747200 | 46600 | 46600 | 46600 | 46600 | 49 |
| 449 | 20230703 | 130400 | 4432463800 | 46650 | 46600 | 46650 | 46600 | 52 |
| 450 | 20230703 | 130300 | 4430040050 | 46600 | 46650 | 46650 | 46600 | 64 |
| 451 | 20230703 | 130200 | 4427056850 | 46650 | 46600 | 46650 | 46600 | 84 |
| 452 | 20230703 | 130100 | 4423142200 | 46650 | 46650 | 46650 | 46650 | 76 |
| 453 | 20230703 | 130000 | 4419596800 | 46600 | 46700 | 46700 | 46600 | 78 |
| 454 | 20230703 | 125900 | 4415960350 | 46700 | 46650 | 46700 | 46650 | 27 |
| 455 | 20230703 | 125800 | 4414700250 | 46650 | 46700 | 46700 | 46650 | 118 |
| 456 | 20230703 | 125700 | 4409194450 | 46650 | 46650 | 46650 | 46650 | 35 |
| 457 | 20230703 | 125600 | 4407561700 | 46650 | 46650 | 46650 | 46650 | 33 |
| 458 | 20230703 | 125500 | 4406022250 | 46700 | 46600 | 46700 | 46600 | 93 |
| 459 | 20230703 | 125400 | 4401685000 | 46600 | 46600 | 46600 | 46600 | 32 |
| 460 | 20230703 | 125300 | 4400193800 | 46600 | 46600 | 46600 | 46600 | 12 |
| 461 | 20230703 | 125200 | 4399634600 | 46550 | 46600 | 46600 | 46550 | 4 |
| 462 | 20230703 | 125100 | 4399448250 | 46600 | 46650 | 46650 | 46600 | 103 |
| 463 | 20230703 | 125000 | 4394646850 | 46650 | 46650 | 46650 | 46650 | 20 |
| 464 | 20230703 | 124900 | 4393713850 | 46650 | 46650 | 46700 | 46650 | 31 |
| 465 | 20230703 | 124800 | 4392267150 | 46700 | 46650 | 46750 | 46650 | 201 |
| 466 | 20230703 | 124700 | 4382878650 | 46600 | 46650 | 46650 | 46600 | 64 |
| 467 | 20230703 | 124600 | 4379895700 | 46600 | 46600 | 46600 | 46600 | 69 |
| 468 | 20230703 | 124500 | 4376680300 | 46550 | 46500 | 46600 | 46500 | 221 |
| 469 | 20230703 | 124400 | 4366397250 | 46550 | 46600 | 46600 | 46550 | 79 |
| 470 | 20230703 | 124300 | 4362718400 | 46500 | 46550 | 46550 | 46500 | 64 |
| 471 | 20230703 | 124200 | 4359741800 | 46500 | 46600 | 46600 | 46450 | 1863 |
| 472 | 20230703 | 124100 | 4273103450 | 46600 | 46650 | 46650 | 46600 | 513 |
| 473 | 20230703 | 124000 | 4249194400 | 46650 | 46650 | 46650 | 46650 | 106 |
| 474 | 20230703 | 123900 | 4244249500 | 46700 | 46650 | 46700 | 46650 | 24 |
| 475 | 20230703 | 123800 | 4243129350 | 46650 | 46650 | 46650 | 46650 | 221 |
| 476 | 20230703 | 123700 | 4232819700 | 46650 | 46700 | 46700 | 46650 | 44 |
| 477 | 20230703 | 123600 | 4230766550 | 46700 | 46650 | 46700 | 46650 | 208 |
| 478 | 20230703 | 123500 | 4221058350 | 46600 | 46650 | 46650 | 46600 | 198 |
| 479 | 20230703 | 123400 | 4211830800 | 46650 | 46700 | 46700 | 46650 | 147 |
| 480 | 20230703 | 123300 | 4204972400 | 46700 | 46650 | 46700 | 46650 | 44 |
| 481 | 20230703 | 123200 | 4202919250 | 46650 | 46700 | 46700 | 46650 | 103 |
| 482 | 20230703 | 123100 | 4198111800 | 46700 | 46650 | 46700 | 46650 | 43 |
| 483 | 20230703 | 123000 | 4196105350 | 46700 | 46650 | 46700 | 46650 | 49 |
| 484 | 20230703 | 122900 | 4193818100 | 46650 | 46600 | 46650 | 46600 | 127 |
| 485 | 20230703 | 122800 | 4187896150 | 46600 | 46650 | 46650 | 46600 | 134 |
| 486 | 20230703 | 122700 | 4181649750 | 46700 | 46700 | 46700 | 46700 | 11 |
| 487 | 20230703 | 122600 | 4181136050 | 46650 | 46700 | 46700 | 46650 | 181 |
| 488 | 20230703 | 122500 | 4172692350 | 46700 | 46700 | 46700 | 46700 | 59 |
| 489 | 20230703 | 122400 | 4169937050 | 46700 | 46700 | 46700 | 46650 | 260 |
| 490 | 20230703 | 122300 | 4157796650 | 46700 | 46650 | 46700 | 46650 | 117 |
| 491 | 20230703 | 122200 | 4152332800 | 46650 | 46700 | 46700 | 46650 | 272 |
| 492 | 20230703 | 122100 | 4139643850 | 46700 | 46700 | 46700 | 46650 | 114 |
| 493 | 20230703 | 122000 | 4134324300 | 46700 | 46700 | 46700 | 46700 | 77 |
| 494 | 20230703 | 121900 | 4130728400 | 46700 | 46650 | 46700 | 46650 | 44 |
| 495 | 20230703 | 121800 | 4128675250 | 46650 | 46650 | 46650 | 46600 | 302 |
| 496 | 20230703 | 121700 | 4114589600 | 46650 | 46600 | 46650 | 46600 | 82 |
| 497 | 20230703 | 121600 | 4110765900 | 46650 | 46700 | 46700 | 46650 | 349 |
| 498 | 20230703 | 121500 | 4094484250 | 46700 | 46650 | 46700 | 46650 | 100 |
| 499 | 20230703 | 121400 | 4089819200 | 46650 | 46700 | 46700 | 46650 | 64 |
| 500 | 20230703 | 121300 | 4086833050 | 46650 | 46600 | 46650 | 46600 | 7 |
| 501 | 20230703 | 121200 | 4086506700 | 46600 | 46650 | 46650 | 46600 | 112 |
| 502 | 20230703 | 121100 | 4081287000 | 46700 | 46650 | 46700 | 46650 | 17 |
| 503 | 20230703 | 121000 | 4080493900 | 46600 | 46600 | 46600 | 46600 | 91 |
| 504 | 20230703 | 120900 | 4076253300 | 46550 | 46550 | 46550 | 46550 | 26 |
| 505 | 20230703 | 120800 | 4075043000 | 46600 | 46550 | 46600 | 46550 | 165 |
| 506 | 20230703 | 120700 | 4067357800 | 46550 | 46550 | 46550 | 46550 | 53 |
| 507 | 20230703 | 120600 | 4064890650 | 46550 | 46550 | 46600 | 46550 | 51 |
| 508 | 20230703 | 120500 | 4062516100 | 46500 | 46500 | 46500 | 46500 | 37 |
| 509 | 20230703 | 120400 | 4060795600 | 46500 | 46550 | 46550 | 46500 | 1300 |
| 510 | 20230703 | 120300 | 4000343450 | 46600 | 46700 | 46700 | 46600 | 52 |
| 511 | 20230703 | 120200 | 3997918000 | 46700 | 46700 | 46700 | 46700 | 42 |
| 512 | 20230703 | 120100 | 3995956600 | 46700 | 46700 | 46700 | 46700 | 21 |
| 513 | 20230703 | 120000 | 3994975900 | 46650 | 46700 | 46750 | 46650 | 613 |
| 514 | 20230703 | 115900 | 3966348000 | 46700 | 46750 | 46750 | 46700 | 178 |
| 515 | 20230703 | 115800 | 3958029150 | 46700 | 46750 | 46750 | 46700 | 43 |
| 516 | 20230703 | 115700 | 3956020500 | 46700 | 46750 | 46750 | 46700 | 33 |
| 517 | 20230703 | 115600 | 3954477900 | 46750 | 46750 | 46750 | 46700 | 179 |
| 518 | 20230703 | 115500 | 3946114350 | 46750 | 46750 | 46750 | 46750 | 27 |
| 519 | 20230703 | 115400 | 3944852100 | 46750 | 46750 | 46750 | 46700 | 131 |
| 520 | 20230703 | 115300 | 3938729850 | 46700 | 46700 | 46700 | 46700 | 22 |
| 521 | 20230703 | 115200 | 3937702450 | 46750 | 46700 | 46750 | 46650 | 106 |
| 522 | 20230703 | 115100 | 3932753900 | 46700 | 46650 | 46700 | 46650 | 65 |
| 523 | 20230703 | 115000 | 3929720000 | 46550 | 46550 | 46550 | 46550 | 0 |
| 524 | 20230703 | 114900 | 3929720000 | 46550 | 46550 | 46550 | 46550 | 51 |
| 525 | 20230703 | 114800 | 3927345950 | 46500 | 46600 | 46650 | 46500 | 163 |
| 526 | 20230703 | 114700 | 3919758500 | 46550 | 46550 | 46550 | 46500 | 110 |
| 527 | 20230703 | 114600 | 3914640150 | 46550 | 46500 | 46550 | 46500 | 11 |
| 528 | 20230703 | 114500 | 3914128150 | 46500 | 46500 | 46750 | 46500 | 1554 |
| 529 | 20230703 | 114400 | 3841866900 | 46500 | 46500 | 46750 | 46500 | 2782 |
| 530 | 20230703 | 114300 | 3712502500 | 46500 | 46550 | 46550 | 46500 | 1000 |
| 531 | 20230703 | 114200 | 3665996850 | 46500 | 46550 | 46600 | 46500 | 175 |
| 532 | 20230703 | 114100 | 3657856200 | 46550 | 46650 | 46900 | 46550 | 1093 |
| 533 | 20230703 | 114000 | 3606871950 | 46600 | 46600 | 46750 | 46600 | 116 |
| 534 | 20230703 | 113900 | 3601449850 | 46600 | 46800 | 46800 | 46600 | 3415 |
| 535 | 20230703 | 113800 | 3441820050 | 46800 | 46850 | 46850 | 46800 | 119 |
| 536 | 20230703 | 113700 | 3436248200 | 46800 | 46850 | 46900 | 46800 | 50 |
| 537 | 20230703 | 113600 | 3433903900 | 46800 | 46750 | 46850 | 46750 | 133 |
| 538 | 20230703 | 113500 | 3427676150 | 46850 | 46700 | 46850 | 46700 | 426 |
| 539 | 20230703 | 113400 | 3407739250 | 46700 | 46800 | 46800 | 46700 | 234 |
| 540 | 20230703 | 113300 | 3396803800 | 46750 | 46850 | 46850 | 46750 | 116 |
| 541 | 20230703 | 113200 | 3391378150 | 46800 | 46800 | 46800 | 46750 | 265 |
| 542 | 20230703 | 113100 | 3378976700 | 46800 | 46900 | 46900 | 46800 | 351 |
| 543 | 20230703 | 113000 | 3362537600 | 46850 | 46900 | 46950 | 46850 | 190 |
| 544 | 20230703 | 112900 | 3353626800 | 46900 | 46950 | 46950 | 46900 | 47 |
| 545 | 20230703 | 112800 | 3351421950 | 46900 | 46950 | 46950 | 46900 | 30 |
| 546 | 20230703 | 112700 | 3350013550 | 46950 | 46950 | 46950 | 46900 | 32 |
| 547 | 20230703 | 112600 | 3348511200 | 46900 | 46900 | 47000 | 46900 | 161 |
| 548 | 20230703 | 112500 | 3340950300 | 46900 | 47050 | 47050 | 46900 | 45 |
| 549 | 20230703 | 112400 | 3338837900 | 47050 | 47050 | 47050 | 47050 | 1 |
| 550 | 20230703 | 112300 | 3338790850 | 46900 | 46900 | 46900 | 46900 | 55 |
| 551 | 20230703 | 112200 | 3336211350 | 46900 | 47000 | 47000 | 46900 | 174 |
| 552 | 20230703 | 112100 | 3328040250 | 47000 | 47150 | 47150 | 47000 | 193 |
| 553 | 20230703 | 112000 | 3318960800 | 47150 | 47050 | 47150 | 47050 | 52 |
| 554 | 20230703 | 111900 | 3316513250 | 47050 | 47100 | 47100 | 47050 | 101 |
| 555 | 20230703 | 111800 | 3311756250 | 47100 | 47100 | 47100 | 47100 | 2 |
| 556 | 20230703 | 111700 | 3311662050 | 47050 | 47100 | 47100 | 47050 | 50 |
| 557 | 20230703 | 111600 | 3309307100 | 47100 | 47100 | 47100 | 47100 | 32 |
| 558 | 20230703 | 111500 | 3307799900 | 47100 | 47100 | 47100 | 47100 | 182 |
| 559 | 20230703 | 111400 | 3299227700 | 47050 | 47050 | 47100 | 47050 | 26 |
| 560 | 20230703 | 111300 | 3298003400 | 47050 | 47050 | 47050 | 47050 | 0 |
| 561 | 20230703 | 111200 | 3298003400 | 47050 | 47050 | 47050 | 47000 | 67 |
| 562 | 20230703 | 111100 | 3294851150 | 47150 | 47000 | 47150 | 47000 | 184 |
| 563 | 20230703 | 111000 | 3286199550 | 47000 | 47000 | 47000 | 47000 | 341 |
| 564 | 20230703 | 110900 | 3270172550 | 47000 | 47200 | 47200 | 47000 | 478 |
| 565 | 20230703 | 110800 | 3247659800 | 47150 | 47350 | 47350 | 47150 | 73 |
| 566 | 20230703 | 110700 | 3244207750 | 47250 | 47250 | 47250 | 47100 | 752 |
| 567 | 20230703 | 110600 | 3208682050 | 47250 | 47150 | 47250 | 47100 | 38 |
| 568 | 20230703 | 110500 | 3206888750 | 47100 | 47100 | 47150 | 47100 | 351 |
| 569 | 20230703 | 110400 | 3190356150 | 47000 | 47000 | 47050 | 47000 | 160 |
| 570 | 20230703 | 110300 | 3182831150 | 47000 | 47050 | 47050 | 47000 | 98 |
| 571 | 20230703 | 110200 | 3178222600 | 47050 | 46950 | 47050 | 46900 | 626 |
| 572 | 20230703 | 110100 | 3148802950 | 46900 | 46900 | 46950 | 46900 | 103 |
| 573 | 20230703 | 110000 | 3143971650 | 46950 | 46950 | 46950 | 46950 | 16 |
| 574 | 20230703 | 105900 | 3143220450 | 46900 | 46900 | 46950 | 46900 | 387 |
| 575 | 20230703 | 105800 | 3125054650 | 46900 | 46850 | 46900 | 46850 | 190 |
| 576 | 20230703 | 105700 | 3116144550 | 46850 | 46800 | 46900 | 46750 | 993 |
| 577 | 20230703 | 105600 | 3069633100 | 46800 | 46750 | 46800 | 46750 | 91 |
| 578 | 20230703 | 105500 | 3065378350 | 46700 | 46800 | 46800 | 46700 | 100 |
| 579 | 20230703 | 105400 | 3060702750 | 46800 | 46800 | 46800 | 46750 | 279 |
| 580 | 20230703 | 105300 | 3047655050 | 46750 | 46800 | 46800 | 46650 | 351 |
| 581 | 20230703 | 105200 | 3031256900 | 46600 | 46550 | 46800 | 46500 | 720 |
| 582 | 20230703 | 105100 | 2997678400 | 46500 | 46500 | 46550 | 46500 | 138 |
| 583 | 20230703 | 105000 | 2991260850 | 46500 | 46500 | 46550 | 46500 | 315 |
| 584 | 20230703 | 104900 | 2976604100 | 46500 | 46600 | 46750 | 46400 | 732 |
| 585 | 20230703 | 104800 | 2942524600 | 46600 | 46750 | 46800 | 46600 | 154 |
| 586 | 20230703 | 104700 | 2935325450 | 46750 | 47100 | 47150 | 46750 | 1224 |
| 587 | 20230703 | 104600 | 2877694900 | 46650 | 46100 | 47150 | 46100 | 2193 |
| 588 | 20230703 | 104500 | 2775810350 | 46100 | 46200 | 46200 | 46100 | 622 |
| 589 | 20230703 | 104400 | 2747114500 | 46250 | 46250 | 46250 | 46100 | 2888 |
| 590 | 20230703 | 104300 | 2613659600 | 46200 | 46150 | 46250 | 46150 | 984 |
| 591 | 20230703 | 104200 | 2568172300 | 46150 | 46100 | 46200 | 46050 | 1050 |
| 592 | 20230703 | 104100 | 2519766200 | 46150 | 46150 | 46150 | 46100 | 502 |
| 593 | 20230703 | 104000 | 2496601750 | 46150 | 46050 | 46200 | 46050 | 267 |
| 594 | 20230703 | 103900 | 2484280000 | 46000 | 46100 | 46150 | 46000 | 2821 |
| 595 | 20230703 | 103800 | 2354461100 | 46100 | 46300 | 46300 | 46100 | 1034 |
| 596 | 20230703 | 103700 | 2306721600 | 46300 | 46450 | 46450 | 46300 | 956 |
| 597 | 20230703 | 103600 | 2262418250 | 46450 | 46550 | 46600 | 46400 | 1588 |
| 598 | 20230703 | 103500 | 2188657450 | 46550 | 46500 | 46600 | 46500 | 595 |
| 599 | 20230703 | 103400 | 2160979000 | 46500 | 46500 | 46550 | 46500 | 677 |
| 600 | 20230703 | 103300 | 2129489700 | 46500 | 46450 | 46500 | 46450 | 480 |
| 601 | 20230703 | 103200 | 2107174200 | 46450 | 46450 | 46500 | 46450 | 588 |
| 602 | 20230703 | 103100 | 2079851350 | 46450 | 46450 | 46450 | 46400 | 870 |
| 603 | 20230703 | 103000 | 2039471250 | 46400 | 46400 | 46450 | 46300 | 670 |
| 604 | 20230703 | 102900 | 2008414400 | 46400 | 46400 | 46400 | 46300 | 881 |
| 605 | 20230703 | 102800 | 1967556200 | 46400 | 46500 | 46500 | 46350 | 421 |
| 606 | 20230703 | 102700 | 1948015300 | 46500 | 46800 | 46850 | 46500 | 2013 |
| 607 | 20230703 | 102600 | 1854079350 | 46850 | 46650 | 46850 | 46600 | 456 |
| 608 | 20230703 | 102500 | 1832752450 | 46650 | 46600 | 46650 | 46600 | 590 |
| 609 | 20230703 | 102400 | 1805251400 | 46650 | 47000 | 47000 | 46600 | 2196 |
| 610 | 20230703 | 102300 | 1702522750 | 47050 | 47050 | 47200 | 47000 | 601 |
| 611 | 20230703 | 102200 | 1674265800 | 47200 | 47050 | 47200 | 47000 | 756 |
| 612 | 20230703 | 102100 | 1638631700 | 47000 | 47200 | 47200 | 47000 | 918 |
| 613 | 20230703 | 102000 | 1595364400 | 47200 | 47300 | 47300 | 47150 | 661 |
| 614 | 20230703 | 101900 | 1564146800 | 47250 | 47100 | 47300 | 47100 | 365 |
| 615 | 20230703 | 101800 | 1546919100 | 47100 | 47400 | 47400 | 47050 | 2244 |
| 616 | 20230703 | 101700 | 1441091850 | 47400 | 47550 | 47550 | 47200 | 1553 |
| 617 | 20230703 | 101600 | 1367564100 | 47550 | 47600 | 47650 | 47500 | 996 |
| 618 | 20230703 | 101500 | 1320182750 | 47650 | 47900 | 47900 | 47600 | 1268 |
| 619 | 20230703 | 101400 | 1259633250 | 47850 | 47850 | 47900 | 47850 | 242 |
| 620 | 20230703 | 101300 | 1248048350 | 47850 | 48000 | 48050 | 47850 | 944 |
| 621 | 20230703 | 101200 | 1202761950 | 48050 | 48050 | 48050 | 48000 | 223 |
| 622 | 20230703 | 101100 | 1192057250 | 48050 | 48400 | 48400 | 48050 | 166 |
| 623 | 20230703 | 101000 | 1184070950 | 48000 | 48200 | 48200 | 48000 | 850 |
| 624 | 20230703 | 100900 | 1143153100 | 48250 | 48300 | 48300 | 48250 | 290 |
| 625 | 20230703 | 100800 | 1129158300 | 48300 | 48450 | 48500 | 48300 | 615 |
| 626 | 20230703 | 100700 | 1099391500 | 48500 | 48450 | 48500 | 48450 | 24 |
| 627 | 20230703 | 100600 | 1098228600 | 48450 | 48500 | 48500 | 48450 | 15 |
| 628 | 20230703 | 100500 | 1097501600 | 48500 | 48450 | 48500 | 48400 | 422 |
| 629 | 20230703 | 100400 | 1077052850 | 48450 | 48350 | 48450 | 48350 | 175 |
| 630 | 20230703 | 100300 | 1068587200 | 48350 | 48300 | 48350 | 48300 | 675 |
| 631 | 20230703 | 100200 | 1035954100 | 48250 | 48300 | 48300 | 48250 | 181 |
| 632 | 20230703 | 100100 | 1027220500 | 48300 | 48300 | 48300 | 48250 | 39 |
| 633 | 20230703 | 100000 | 1025336950 | 48300 | 48300 | 48300 | 48300 | 25 |
| 634 | 20230703 | 095900 | 1024129450 | 48300 | 48250 | 48350 | 48250 | 61 |
| 635 | 20230703 | 095800 | 1021186000 | 48250 | 48200 | 48350 | 48200 | 213 |
| 636 | 20230703 | 095700 | 1010908900 | 48200 | 48300 | 48300 | 48200 | 173 |
| 637 | 20230703 | 095600 | 1002564150 | 48300 | 48350 | 48350 | 48300 | 1296 |
| 638 | 20230703 | 095500 | 939950050 | 48400 | 48500 | 48500 | 48400 | 1288 |
| 639 | 20230703 | 095400 | 877516250 | 48500 | 48500 | 48550 | 48500 | 100 |
| 640 | 20230703 | 095300 | 872664950 | 48700 | 48600 | 48700 | 48600 | 591 |
| 641 | 20230703 | 095200 | 843940400 | 48600 | 48600 | 48600 | 48600 | 124 |
| 642 | 20230703 | 095100 | 837914000 | 48600 | 48500 | 48600 | 48500 | 189 |
| 643 | 20230703 | 095000 | 828734800 | 48500 | 48500 | 48500 | 48450 | 820 |
| 644 | 20230703 | 094900 | 788997050 | 48500 | 48600 | 48600 | 48500 | 356 |
| 645 | 20230703 | 094800 | 771720500 | 48600 | 48700 | 48700 | 48600 | 1563 |
| 646 | 20230703 | 094700 | 695688950 | 48750 | 48700 | 48750 | 48700 | 136 |
| 647 | 20230703 | 094600 | 689065500 | 48700 | 48750 | 48750 | 48700 | 234 |
| 648 | 20230703 | 094500 | 677660500 | 48800 | 48800 | 48800 | 48800 | 339 |
| 649 | 20230703 | 094400 | 661117300 | 48750 | 49000 | 49000 | 48750 | 1243 |
| 650 | 20230703 | 094300 | 600397300 | 49050 | 49050 | 49050 | 49050 | 65 |
| 651 | 20230703 | 094200 | 597209050 | 49100 | 49100 | 49100 | 49100 | 31 |
| 652 | 20230703 | 094100 | 595686950 | 49100 | 49000 | 49100 | 49000 | 17 |
| 653 | 20230703 | 094000 | 594853050 | 49100 | 48900 | 49100 | 48900 | 21 |
| 654 | 20230703 | 093900 | 593825950 | 48900 | 48900 | 48900 | 48900 | 31 |
| 655 | 20230703 | 093800 | 592310050 | 48950 | 48950 | 49100 | 48950 | 72 |
| 656 | 20230703 | 093700 | 588783850 | 49100 | 49000 | 49100 | 48950 | 81 |
| 657 | 20230703 | 093600 | 584815700 | 49000 | 49000 | 49000 | 49000 | 60 |
| 658 | 20230703 | 093500 | 581875700 | 49150 | 49150 | 49150 | 49150 | 1 |
| 659 | 20230703 | 093400 | 581826550 | 49150 | 48900 | 49150 | 48900 | 59 |
| 660 | 20230703 | 093300 | 578928700 | 48900 | 49000 | 49000 | 48900 | 261 |
| 661 | 20230703 | 093200 | 566145850 | 49000 | 49050 | 49050 | 48950 | 175 |
| 662 | 20230703 | 093100 | 557572700 | 49100 | 49100 | 49100 | 49100 | 77 |
| 663 | 20230703 | 093000 | 553792000 | 49100 | 49100 | 49100 | 49100 | 10 |
| 664 | 20230703 | 092900 | 553301000 | 49100 | 49150 | 49150 | 49100 | 46 |
| 665 | 20230703 | 092800 | 551041600 | 49200 | 49250 | 49250 | 49200 | 1235 |
| 666 | 20230703 | 092700 | 490267800 | 49550 | 49550 | 49550 | 49550 | 1 |
| 667 | 20230703 | 092600 | 490218250 | 49250 | 49550 | 49550 | 49250 | 113 |
| 668 | 20230703 | 092500 | 484622100 | 49550 | 49550 | 49550 | 49550 | 0 |
| 669 | 20230703 | 092400 | 484622100 | 49550 | 49550 | 49550 | 49350 | 183 |
| 670 | 20230703 | 092300 | 475580200 | 49550 | 49550 | 49600 | 49550 | 506 |
| 671 | 20230703 | 092200 | 450483550 | 49600 | 49600 | 49650 | 49600 | 42 |
| 672 | 20230703 | 092100 | 448399700 | 49600 | 49600 | 49600 | 49600 | 109 |
| 673 | 20230703 | 092000 | 442993300 | 49400 | 49250 | 49400 | 49250 | 219 |
| 674 | 20230703 | 091900 | 432196350 | 49300 | 48950 | 49350 | 48950 | 2055 |
| 675 | 20230703 | 091800 | 330834500 | 48950 | 48950 | 49000 | 48900 | 289 |
| 676 | 20230703 | 091700 | 316687250 | 48950 | 49050 | 49050 | 48950 | 250 |
| 677 | 20230703 | 091600 | 304438250 | 49050 | 49000 | 49050 | 49000 | 55 |
| 678 | 20230703 | 091500 | 301743000 | 49000 | 49000 | 49000 | 49000 | 403 |
| 679 | 20230703 | 091400 | 281996000 | 49050 | 49050 | 49100 | 49000 | 92 |
| 680 | 20230703 | 091300 | 277484050 | 49000 | 49100 | 49100 | 49000 | 633 |
| 681 | 20230703 | 091200 | 246406750 | 49100 | 49100 | 49100 | 49100 | 137 |
| 682 | 20230703 | 091100 | 239680050 | 49100 | 49000 | 49100 | 49000 | 188 |
| 683 | 20230703 | 091000 | 230462850 | 49000 | 49050 | 49050 | 49000 | 367 |
| 684 | 20230703 | 090900 | 212473850 | 49050 | 49050 | 49100 | 49000 | 195 |
| 685 | 20230703 | 090800 | 202917750 | 49000 | 49150 | 49150 | 49000 | 77 |
| 686 | 20230703 | 090700 | 199139150 | 49150 | 49000 | 49150 | 49000 | 366 |
| 687 | 20230703 | 090600 | 181183500 | 48900 | 49150 | 49150 | 48900 | 1808 |
| 688 | 20230703 | 090500 | 92557050 | 49350 | 49350 | 49350 | 49050 | 121 |
| 689 | 20230703 | 090400 | 86601050 | 49350 | 49400 | 49400 | 49000 | 533 |
| 690 | 20230703 | 090300 | 60421200 | 49400 | 49450 | 49450 | 49400 | 178 |
| 691 | 20230703 | 090200 | 51624300 | 49450 | 49700 | 49700 | 49450 | 38 |
| 692 | 20230703 | 090100 | 49744950 | 49700 | 49550 | 49750 | 49400 | 212 |
| 693 | 20230703 | 090000 | 39255500 | 49550 | 49700 | 49700 | 49550 | 767 |