36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 202400 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 1746 |
| 3 | 20230713 | 202300 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 4 | 20230713 | 202200 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 5 | 20230713 | 202100 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 6 | 20230713 | 202000 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 7 | 20230713 | 201900 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 8 | 20230713 | 201800 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 9 | 20230713 | 201700 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 10 | 20230713 | 201600 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 11 | 20230713 | 201500 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 12 | 20230713 | 201400 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 13 | 20230713 | 201300 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 14 | 20230713 | 201200 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 15 | 20230713 | 201100 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 16 | 20230713 | 201000 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 17 | 20230713 | 200900 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 18 | 20230713 | 200800 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 19 | 20230713 | 200700 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 20 | 20230713 | 200600 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 21 | 20230713 | 200500 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 22 | 20230713 | 200400 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 23 | 20230713 | 200300 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 24 | 20230713 | 200200 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 25 | 20230713 | 200100 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 26 | 20230713 | 200000 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 27 | 20230713 | 195900 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 28 | 20230713 | 195800 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 29 | 20230713 | 195700 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 30 | 20230713 | 195600 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 31 | 20230713 | 195500 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 32 | 20230713 | 195400 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 1746 |
| 33 | 20230713 | 195300 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 34 | 20230713 | 195200 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 35 | 20230713 | 195100 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 36 | 20230713 | 195000 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 37 | 20230713 | 194900 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 38 | 20230713 | 194800 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 39 | 20230713 | 194700 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 40 | 20230713 | 194600 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 41 | 20230713 | 194500 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 42 | 20230713 | 194400 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 43 | 20230713 | 194300 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 44 | 20230713 | 194200 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 45 | 20230713 | 194100 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 46 | 20230713 | 194000 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 47 | 20230713 | 193900 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 48 | 20230713 | 193800 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 49 | 20230713 | 193700 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 50 | 20230713 | 193600 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 51 | 20230713 | 193500 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 52 | 20230713 | 193400 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 53 | 20230713 | 193300 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 54 | 20230713 | 193200 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 55 | 20230713 | 193100 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 56 | 20230713 | 193000 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 57 | 20230713 | 192900 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 58 | 20230713 | 192800 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 59 | 20230713 | 192700 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 60 | 20230713 | 192600 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 61 | 20230713 | 192500 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 62 | 20230713 | 192400 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 1746 |
| 63 | 20230713 | 192300 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 64 | 20230713 | 192200 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 65 | 20230713 | 192100 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 66 | 20230713 | 192000 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 67 | 20230713 | 191900 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 68 | 20230713 | 191800 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 69 | 20230713 | 191700 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 70 | 20230713 | 191600 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 71 | 20230713 | 191500 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 72 | 20230713 | 191400 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 73 | 20230713 | 191300 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 74 | 20230713 | 191200 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 75 | 20230713 | 191100 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 76 | 20230713 | 191000 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 77 | 20230713 | 190900 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 78 | 20230713 | 190800 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 79 | 20230713 | 190700 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 80 | 20230713 | 190600 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 81 | 20230713 | 190500 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 82 | 20230713 | 190400 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 83 | 20230713 | 190300 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 84 | 20230713 | 190200 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 85 | 20230713 | 190100 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 86 | 20230713 | 190000 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 87 | 20230713 | 185900 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 88 | 20230713 | 185800 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 89 | 20230713 | 185700 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 90 | 20230713 | 185600 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 91 | 20230713 | 185500 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 92 | 20230713 | 185400 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 1746 |
| 93 | 20230713 | 185300 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 94 | 20230713 | 185200 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 95 | 20230713 | 185100 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 96 | 20230713 | 185000 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 97 | 20230713 | 184900 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 98 | 20230713 | 184800 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 99 | 20230713 | 184700 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 100 | 20230713 | 184600 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 101 | 20230713 | 184500 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 102 | 20230713 | 184400 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 103 | 20230713 | 184300 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 104 | 20230713 | 184200 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 105 | 20230713 | 184100 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 106 | 20230713 | 184000 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 107 | 20230713 | 183900 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 108 | 20230713 | 183800 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 109 | 20230713 | 183700 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 110 | 20230713 | 183600 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 111 | 20230713 | 183500 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 112 | 20230713 | 183400 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 113 | 20230713 | 183300 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 114 | 20230713 | 183200 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 115 | 20230713 | 183100 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 116 | 20230713 | 183000 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 117 | 20230713 | 182900 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 118 | 20230713 | 182800 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 119 | 20230713 | 182700 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 120 | 20230713 | 182600 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 121 | 20230713 | 182500 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 122 | 20230713 | 182400 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 1746 |
| 123 | 20230713 | 182300 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 124 | 20230713 | 182200 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 125 | 20230713 | 182100 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 126 | 20230713 | 182000 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 127 | 20230713 | 181900 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 128 | 20230713 | 181800 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 129 | 20230713 | 181700 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 130 | 20230713 | 181600 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 131 | 20230713 | 181500 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 132 | 20230713 | 181400 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 133 | 20230713 | 181300 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 134 | 20230713 | 181200 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 135 | 20230713 | 181100 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 136 | 20230713 | 181000 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 137 | 20230713 | 180900 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 138 | 20230713 | 180800 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 139 | 20230713 | 180700 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 140 | 20230713 | 180600 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 141 | 20230713 | 180500 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 142 | 20230713 | 180400 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 143 | 20230713 | 180300 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 144 | 20230713 | 180200 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 145 | 20230713 | 180100 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 146 | 20230713 | 180000 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 147 | 20230713 | 175900 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 148 | 20230713 | 175800 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 149 | 20230713 | 175700 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 150 | 20230713 | 175600 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 151 | 20230713 | 175500 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 152 | 20230713 | 175400 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 1746 |
| 153 | 20230713 | 175300 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 154 | 20230713 | 175200 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 155 | 20230713 | 175100 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 156 | 20230713 | 175000 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 157 | 20230713 | 174900 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 158 | 20230713 | 174800 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 159 | 20230713 | 174700 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 160 | 20230713 | 174600 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 161 | 20230713 | 174500 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 162 | 20230713 | 174400 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 163 | 20230713 | 174300 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 164 | 20230713 | 174200 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 165 | 20230713 | 174100 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 166 | 20230713 | 174000 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 167 | 20230713 | 173900 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 168 | 20230713 | 173800 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 169 | 20230713 | 173700 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 170 | 20230713 | 173600 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 171 | 20230713 | 173500 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 172 | 20230713 | 173400 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 173 | 20230713 | 173300 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 174 | 20230713 | 173200 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 175 | 20230713 | 173100 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 176 | 20230713 | 173000 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 177 | 20230713 | 172900 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 178 | 20230713 | 172800 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 179 | 20230713 | 172700 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 180 | 20230713 | 172600 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 181 | 20230713 | 172500 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 182 | 20230713 | 172400 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 1746 |
| 183 | 20230713 | 172300 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 184 | 20230713 | 172200 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 185 | 20230713 | 172100 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 186 | 20230713 | 172000 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 187 | 20230713 | 171900 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 188 | 20230713 | 171800 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 189 | 20230713 | 171700 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 190 | 20230713 | 171600 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 191 | 20230713 | 171500 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 192 | 20230713 | 171400 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 193 | 20230713 | 171300 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 194 | 20230713 | 171200 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 195 | 20230713 | 171100 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 196 | 20230713 | 171000 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 197 | 20230713 | 170900 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 198 | 20230713 | 170800 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 199 | 20230713 | 170700 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 200 | 20230713 | 170600 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 201 | 20230713 | 170500 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 202 | 20230713 | 170400 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 203 | 20230713 | 170300 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 204 | 20230713 | 170200 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 205 | 20230713 | 170100 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 206 | 20230713 | 170000 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 207 | 20230713 | 165900 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 208 | 20230713 | 165800 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 209 | 20230713 | 165700 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 210 | 20230713 | 165600 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 211 | 20230713 | 165500 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 212 | 20230713 | 165400 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 1746 |
| 213 | 20230713 | 165300 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 214 | 20230713 | 165200 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 215 | 20230713 | 165100 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 216 | 20230713 | 165000 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 217 | 20230713 | 164900 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 218 | 20230713 | 164800 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 219 | 20230713 | 164700 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 220 | 20230713 | 164600 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 221 | 20230713 | 164500 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 222 | 20230713 | 164400 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 223 | 20230713 | 164300 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 224 | 20230713 | 164200 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 225 | 20230713 | 164100 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 226 | 20230713 | 164000 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 227 | 20230713 | 163900 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 228 | 20230713 | 163800 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 229 | 20230713 | 163700 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 230 | 20230713 | 163600 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 231 | 20230713 | 163500 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 232 | 20230713 | 163400 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 233 | 20230713 | 163300 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 234 | 20230713 | 163200 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 235 | 20230713 | 163100 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 236 | 20230713 | 163000 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 237 | 20230713 | 162900 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 238 | 20230713 | 162800 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 239 | 20230713 | 162700 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 240 | 20230713 | 162600 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 241 | 20230713 | 162500 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 242 | 20230713 | 162400 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 1746 |
| 243 | 20230713 | 162300 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 244 | 20230713 | 162200 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 245 | 20230713 | 162100 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 246 | 20230713 | 162000 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 247 | 20230713 | 161900 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 248 | 20230713 | 161800 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 249 | 20230713 | 161700 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 250 | 20230713 | 161600 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 251 | 20230713 | 161500 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 252 | 20230713 | 161400 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 253 | 20230713 | 161300 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 254 | 20230713 | 161200 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 255 | 20230713 | 161100 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 256 | 20230713 | 161000 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 257 | 20230713 | 160900 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 258 | 20230713 | 160800 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 259 | 20230713 | 160700 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 260 | 20230713 | 160600 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 261 | 20230713 | 160500 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 262 | 20230713 | 160400 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 263 | 20230713 | 160300 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 264 | 20230713 | 160200 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 265 | 20230713 | 160100 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 266 | 20230713 | 160000 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 267 | 20230713 | 155900 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 268 | 20230713 | 155800 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 269 | 20230713 | 155700 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 270 | 20230713 | 155600 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 271 | 20230713 | 155500 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 272 | 20230713 | 155400 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 1746 |
| 273 | 20230713 | 155300 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 274 | 20230713 | 155200 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 275 | 20230713 | 155100 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 276 | 20230713 | 155000 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 277 | 20230713 | 154900 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 278 | 20230713 | 154800 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 279 | 20230713 | 154700 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 280 | 20230713 | 154600 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 281 | 20230713 | 154500 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 282 | 20230713 | 154400 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 283 | 20230713 | 154300 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 284 | 20230713 | 154200 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 285 | 20230713 | 154100 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 286 | 20230713 | 154000 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 287 | 20230713 | 153900 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 288 | 20230713 | 153800 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 289 | 20230713 | 153700 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 290 | 20230713 | 153600 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 291 | 20230713 | 153500 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 292 | 20230713 | 153400 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 293 | 20230713 | 153300 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 294 | 20230713 | 153200 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 295 | 20230713 | 153100 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 0 |
| 296 | 20230713 | 153000 | 3966864850 | 43900 | 43900 | 43900 | 43900 | 1746 |
| 297 | 20230713 | 152900 | 3890215450 | 43850 | 43850 | 43850 | 43850 | 0 |
| 298 | 20230713 | 152800 | 3890215450 | 43850 | 43850 | 43850 | 43850 | 0 |
| 299 | 20230713 | 152700 | 3890215450 | 43850 | 43850 | 43850 | 43850 | 0 |
| 300 | 20230713 | 152600 | 3890215450 | 43850 | 43850 | 43850 | 43850 | 0 |
| 301 | 20230713 | 152500 | 3890215450 | 43850 | 43850 | 43850 | 43850 | 0 |
| 302 | 20230713 | 152400 | 3890215450 | 43850 | 43850 | 43850 | 43850 | 0 |
| 303 | 20230713 | 152300 | 3890215450 | 43850 | 43850 | 43850 | 43850 | 0 |
| 304 | 20230713 | 152200 | 3890215450 | 43850 | 43850 | 43850 | 43850 | 0 |
| 305 | 20230713 | 152100 | 3890215450 | 43850 | 43850 | 43850 | 43850 | 0 |
| 306 | 20230713 | 152000 | 3890215450 | 43850 | 43850 | 43850 | 43850 | 0 |
| 307 | 20230713 | 151900 | 3890215450 | 43850 | 43900 | 43950 | 43850 | 215 |
| 308 | 20230713 | 151800 | 3880785200 | 43900 | 43950 | 43950 | 43850 | 205 |
| 309 | 20230713 | 151700 | 3871791350 | 43950 | 44000 | 44000 | 43850 | 243 |
| 310 | 20230713 | 151600 | 3861120650 | 43900 | 43950 | 44000 | 43850 | 509 |
| 311 | 20230713 | 151500 | 3838762050 | 43950 | 43850 | 43950 | 43850 | 444 |
| 312 | 20230713 | 151400 | 3819272850 | 43900 | 43900 | 43900 | 43850 | 157 |
| 313 | 20230713 | 151300 | 3812383500 | 43900 | 43850 | 43900 | 43850 | 98 |
| 314 | 20230713 | 151200 | 3808082100 | 43900 | 43950 | 43950 | 43850 | 158 |
| 315 | 20230713 | 151100 | 3801143950 | 43950 | 43950 | 44000 | 43900 | 204 |
| 316 | 20230713 | 151000 | 3792182100 | 43950 | 43950 | 43950 | 43900 | 286 |
| 317 | 20230713 | 150900 | 3779612450 | 43950 | 43950 | 43950 | 43900 | 82 |
| 318 | 20230713 | 150800 | 3776010750 | 43900 | 43900 | 43950 | 43900 | 134 |
| 319 | 20230713 | 150700 | 3770124750 | 43900 | 43950 | 43950 | 43900 | 142 |
| 320 | 20230713 | 150600 | 3763888600 | 43950 | 43900 | 43950 | 43900 | 319 |
| 321 | 20230713 | 150500 | 3749884250 | 43900 | 43900 | 43900 | 43850 | 144 |
| 322 | 20230713 | 150400 | 3743562700 | 43900 | 43900 | 43900 | 43900 | 120 |
| 323 | 20230713 | 150300 | 3738294700 | 43900 | 43900 | 43900 | 43850 | 155 |
| 324 | 20230713 | 150200 | 3731493150 | 43900 | 43900 | 43900 | 43900 | 106 |
| 325 | 20230713 | 150100 | 3726839750 | 43900 | 43900 | 43900 | 43850 | 111 |
| 326 | 20230713 | 150000 | 3721966900 | 43900 | 43900 | 43950 | 43850 | 260 |
| 327 | 20230713 | 145900 | 3710557250 | 43900 | 43950 | 44000 | 43850 | 648 |
| 328 | 20230713 | 145800 | 3682092000 | 44000 | 43950 | 44000 | 43950 | 330 |
| 329 | 20230713 | 145700 | 3667577850 | 44000 | 44050 | 44050 | 43950 | 570 |
| 330 | 20230713 | 145600 | 3642501650 | 44100 | 44000 | 44100 | 44000 | 269 |
| 331 | 20230713 | 145500 | 3630655400 | 44050 | 44050 | 44050 | 44000 | 255 |
| 332 | 20230713 | 145400 | 3619429150 | 44050 | 43950 | 44050 | 43950 | 262 |
| 333 | 20230713 | 145300 | 3607901900 | 43950 | 44000 | 44000 | 43950 | 218 |
| 334 | 20230713 | 145200 | 3598314650 | 44000 | 44000 | 44000 | 43950 | 531 |
| 335 | 20230713 | 145100 | 3574962500 | 43950 | 44000 | 44000 | 43950 | 298 |
| 336 | 20230713 | 145000 | 3561853900 | 43950 | 43950 | 44000 | 43950 | 255 |
| 337 | 20230713 | 144900 | 3550640800 | 44000 | 43950 | 44000 | 43950 | 194 |
| 338 | 20230713 | 144800 | 3542107100 | 44000 | 44000 | 44000 | 43950 | 196 |
| 339 | 20230713 | 144700 | 3533485750 | 43950 | 44000 | 44000 | 43950 | 322 |
| 340 | 20230713 | 144600 | 3519325050 | 43950 | 44000 | 44000 | 43950 | 192 |
| 341 | 20230713 | 144500 | 3510880000 | 43950 | 44000 | 44000 | 43950 | 293 |
| 342 | 20230713 | 144400 | 3497996350 | 44000 | 43950 | 44000 | 43950 | 225 |
| 343 | 20230713 | 144300 | 3488101150 | 44000 | 43950 | 44000 | 43950 | 283 |
| 344 | 20230713 | 144200 | 3475651650 | 44000 | 44000 | 44000 | 43950 | 295 |
| 345 | 20230713 | 144100 | 3462677600 | 43950 | 44050 | 44050 | 43950 | 259 |
| 346 | 20230713 | 144000 | 3451274950 | 44050 | 43950 | 44050 | 43950 | 189 |
| 347 | 20230713 | 143900 | 3442962000 | 43950 | 44000 | 44050 | 43950 | 311 |
| 348 | 20230713 | 143800 | 3429281150 | 44000 | 44000 | 44050 | 43950 | 231 |
| 349 | 20230713 | 143700 | 3419119400 | 43950 | 43950 | 44000 | 43950 | 324 |
| 350 | 20230713 | 143600 | 3404867150 | 43900 | 44000 | 44000 | 43850 | 310 |
| 351 | 20230713 | 143500 | 3391246100 | 44000 | 43950 | 44000 | 43900 | 129 |
| 352 | 20230713 | 143400 | 3385576650 | 44000 | 43900 | 44000 | 43850 | 247 |
| 353 | 20230713 | 143300 | 3374729550 | 43900 | 43900 | 43950 | 43900 | 168 |
| 354 | 20230713 | 143200 | 3367349550 | 43900 | 43900 | 43950 | 43850 | 145 |
| 355 | 20230713 | 143100 | 3360985100 | 43900 | 43900 | 43900 | 43800 | 176 |
| 356 | 20230713 | 143000 | 3353265400 | 43900 | 43900 | 43900 | 43800 | 183 |
| 357 | 20230713 | 142900 | 3345240550 | 43850 | 43800 | 43850 | 43800 | 91 |
| 358 | 20230713 | 142800 | 3341252450 | 43850 | 43850 | 43900 | 43800 | 272 |
| 359 | 20230713 | 142700 | 3329328250 | 43800 | 43850 | 43900 | 43800 | 83 |
| 360 | 20230713 | 142600 | 3325688050 | 43850 | 43850 | 43900 | 43850 | 170 |
| 361 | 20230713 | 142500 | 3318231800 | 43900 | 43900 | 43900 | 43800 | 213 |
| 362 | 20230713 | 142400 | 3308891500 | 43850 | 43900 | 43900 | 43850 | 94 |
| 363 | 20230713 | 142300 | 3304766700 | 43900 | 43900 | 43900 | 43850 | 176 |
| 364 | 20230713 | 142200 | 3297045500 | 43900 | 43850 | 43900 | 43850 | 113 |
| 365 | 20230713 | 142100 | 3292088000 | 43900 | 43900 | 43900 | 43850 | 140 |
| 366 | 20230713 | 142000 | 3285946500 | 43900 | 43900 | 43900 | 43800 | 167 |
| 367 | 20230713 | 141900 | 3278625850 | 43900 | 43850 | 43900 | 43800 | 226 |
| 368 | 20230713 | 141800 | 3268719550 | 43850 | 43850 | 43900 | 43850 | 206 |
| 369 | 20230713 | 141700 | 3259686350 | 43800 | 43850 | 43850 | 43800 | 222 |
| 370 | 20230713 | 141600 | 3249958150 | 43850 | 43850 | 43850 | 43800 | 65 |
| 371 | 20230713 | 141500 | 3247110250 | 43900 | 43900 | 43900 | 43850 | 149 |
| 372 | 20230713 | 141400 | 3240575550 | 43850 | 43800 | 43850 | 43800 | 123 |
| 373 | 20230713 | 141300 | 3235184450 | 43800 | 43850 | 43850 | 43800 | 106 |
| 374 | 20230713 | 141200 | 3230538700 | 43850 | 43850 | 43850 | 43800 | 191 |
| 375 | 20230713 | 141100 | 3222169450 | 43850 | 43900 | 43900 | 43850 | 72 |
| 376 | 20230713 | 141000 | 3219011300 | 43900 | 43850 | 43900 | 43850 | 262 |
| 377 | 20230713 | 140900 | 3207519350 | 43850 | 43850 | 43900 | 43850 | 107 |
| 378 | 20230713 | 140800 | 3202826100 | 43850 | 43850 | 43900 | 43850 | 137 |
| 379 | 20230713 | 140700 | 3196815150 | 43900 | 43850 | 43900 | 43850 | 329 |
| 380 | 20230713 | 140600 | 3182387350 | 43850 | 43850 | 43850 | 43800 | 124 |
| 381 | 20230713 | 140500 | 3176951750 | 43800 | 43800 | 43850 | 43800 | 91 |
| 382 | 20230713 | 140400 | 3172964850 | 43850 | 43800 | 43850 | 43800 | 131 |
| 383 | 20230713 | 140300 | 3167225100 | 43800 | 43850 | 43850 | 43800 | 121 |
| 384 | 20230713 | 140200 | 3161921550 | 43800 | 43850 | 43850 | 43800 | 83 |
| 385 | 20230713 | 140100 | 3158285400 | 43850 | 43850 | 43850 | 43800 | 197 |
| 386 | 20230713 | 140000 | 3149652900 | 43850 | 43850 | 43850 | 43800 | 111 |
| 387 | 20230713 | 135900 | 3144789650 | 43850 | 43850 | 43900 | 43800 | 241 |
| 388 | 20230713 | 135800 | 3134222450 | 43900 | 43900 | 43900 | 43850 | 56 |
| 389 | 20230713 | 135700 | 3131766250 | 43850 | 43850 | 43900 | 43850 | 93 |
| 390 | 20230713 | 135600 | 3127685100 | 43900 | 43950 | 43950 | 43900 | 100 |
| 391 | 20230713 | 135500 | 3123294350 | 43900 | 43950 | 43950 | 43900 | 83 |
| 392 | 20230713 | 135400 | 3119647700 | 43900 | 43900 | 43950 | 43900 | 77 |
| 393 | 20230713 | 135300 | 3116267100 | 43900 | 44000 | 44000 | 43900 | 288 |
| 394 | 20230713 | 135200 | 3103611500 | 44000 | 44000 | 44000 | 43950 | 75 |
| 395 | 20230713 | 135100 | 3100312750 | 44000 | 43950 | 44000 | 43950 | 101 |
| 396 | 20230713 | 135000 | 3095872900 | 44000 | 43950 | 44000 | 43950 | 152 |
| 397 | 20230713 | 134900 | 3089189350 | 44000 | 43950 | 44000 | 43950 | 45 |
| 398 | 20230713 | 134800 | 3087210350 | 43950 | 43950 | 44000 | 43950 | 144 |
| 399 | 20230713 | 134700 | 3080878850 | 44000 | 44050 | 44050 | 43950 | 96 |
| 400 | 20230713 | 134600 | 3076655450 | 44050 | 44000 | 44050 | 44000 | 109 |
| 401 | 20230713 | 134500 | 3071859200 | 43950 | 44000 | 44050 | 43950 | 179 |
| 402 | 20230713 | 134400 | 3063985900 | 44000 | 44000 | 44050 | 44000 | 123 |
| 403 | 20230713 | 134300 | 3058569250 | 44050 | 44050 | 44050 | 44000 | 124 |
| 404 | 20230713 | 134200 | 3053110350 | 44050 | 44000 | 44050 | 44000 | 68 |
| 405 | 20230713 | 134100 | 3050117900 | 44000 | 44000 | 44000 | 43950 | 105 |
| 406 | 20230713 | 134000 | 3045498500 | 44000 | 43950 | 44000 | 43950 | 99 |
| 407 | 20230713 | 133900 | 3041147150 | 44000 | 43950 | 44000 | 43950 | 232 |
| 408 | 20230713 | 133800 | 3030940050 | 43950 | 44000 | 44000 | 43950 | 67 |
| 409 | 20230713 | 133700 | 3027992400 | 44000 | 44000 | 44000 | 43950 | 216 |
| 410 | 20230713 | 133600 | 3018495950 | 44000 | 44000 | 44000 | 44000 | 9 |
| 411 | 20230713 | 133500 | 3018099950 | 44000 | 43850 | 44000 | 43850 | 186 |
| 412 | 20230713 | 133400 | 3009935550 | 43900 | 43800 | 43900 | 43800 | 211 |
| 413 | 20230713 | 133300 | 3000674950 | 43850 | 43950 | 43950 | 43850 | 547 |
| 414 | 20230713 | 133200 | 2976661050 | 43950 | 44000 | 44000 | 43950 | 108 |
| 415 | 20230713 | 133100 | 2971913500 | 44000 | 43950 | 44050 | 43950 | 486 |
| 416 | 20230713 | 133000 | 2950531000 | 44000 | 43950 | 44000 | 43950 | 1054 |
| 417 | 20230713 | 132900 | 2904175400 | 43950 | 43950 | 43950 | 43900 | 118 |
| 418 | 20230713 | 132800 | 2898993600 | 43950 | 44000 | 44000 | 43950 | 369 |
| 419 | 20230713 | 132700 | 2882772400 | 43950 | 43950 | 44000 | 43950 | 147 |
| 420 | 20230713 | 132600 | 2876311450 | 43950 | 44000 | 44000 | 43950 | 113 |
| 421 | 20230713 | 132500 | 2871340250 | 43950 | 43950 | 43950 | 43950 | 23 |
| 422 | 20230713 | 132400 | 2870329400 | 44000 | 43900 | 44000 | 43900 | 200 |
| 423 | 20230713 | 132300 | 2861540100 | 43900 | 43950 | 43950 | 43900 | 21 |
| 424 | 20230713 | 132200 | 2860617200 | 43950 | 43850 | 43950 | 43800 | 291 |
| 425 | 20230713 | 132100 | 2847855150 | 43850 | 43850 | 43850 | 43850 | 109 |
| 426 | 20230713 | 132000 | 2843075500 | 43850 | 43850 | 43900 | 43850 | 91 |
| 427 | 20230713 | 131900 | 2839083850 | 43900 | 43900 | 43900 | 43850 | 271 |
| 428 | 20230713 | 131800 | 2827190500 | 43900 | 43900 | 43950 | 43900 | 22 |
| 429 | 20230713 | 131700 | 2826223950 | 43900 | 43900 | 43950 | 43900 | 293 |
| 430 | 20230713 | 131600 | 2813358500 | 43900 | 43950 | 43950 | 43900 | 120 |
| 431 | 20230713 | 131500 | 2808089200 | 43950 | 43950 | 43950 | 43900 | 109 |
| 432 | 20230713 | 131400 | 2803300200 | 43900 | 43900 | 43950 | 43900 | 76 |
| 433 | 20230713 | 131300 | 2799962300 | 43950 | 43950 | 43950 | 43900 | 145 |
| 434 | 20230713 | 131200 | 2793592500 | 43950 | 43900 | 43950 | 43900 | 36 |
| 435 | 20230713 | 131100 | 2792011600 | 43950 | 43950 | 43950 | 43900 | 137 |
| 436 | 20230713 | 131000 | 2785993850 | 43950 | 43900 | 43950 | 43900 | 52 |
| 437 | 20230713 | 130900 | 2783709550 | 43950 | 43900 | 43950 | 43900 | 19 |
| 438 | 20230713 | 130800 | 2782875400 | 43950 | 43950 | 43950 | 43900 | 205 |
| 439 | 20230713 | 130700 | 2773872200 | 43900 | 43950 | 43950 | 43900 | 82 |
| 440 | 20230713 | 130600 | 2770269650 | 43950 | 43900 | 43950 | 43900 | 73 |
| 441 | 20230713 | 130500 | 2767061550 | 43900 | 43950 | 43950 | 43900 | 95 |
| 442 | 20230713 | 130400 | 2762890550 | 43900 | 43850 | 43950 | 43850 | 210 |
| 443 | 20230713 | 130300 | 2753672800 | 43850 | 43850 | 43850 | 43850 | 59 |
| 444 | 20230713 | 130200 | 2751085650 | 43900 | 43850 | 43900 | 43850 | 87 |
| 445 | 20230713 | 130100 | 2747269600 | 43850 | 43800 | 43850 | 43800 | 20 |
| 446 | 20230713 | 130000 | 2746393050 | 43800 | 43850 | 43850 | 43800 | 164 |
| 447 | 20230713 | 125900 | 2739207100 | 43850 | 43800 | 43850 | 43800 | 28 |
| 448 | 20230713 | 125800 | 2737980200 | 43800 | 43850 | 43850 | 43800 | 12 |
| 449 | 20230713 | 125700 | 2737454400 | 43800 | 43800 | 43850 | 43800 | 131 |
| 450 | 20230713 | 125600 | 2731714550 | 43850 | 43800 | 43850 | 43800 | 90 |
| 451 | 20230713 | 125500 | 2727772050 | 43750 | 43850 | 43850 | 43750 | 84 |
| 452 | 20230713 | 125400 | 2724093500 | 43850 | 43800 | 43850 | 43800 | 64 |
| 453 | 20230713 | 125300 | 2721290150 | 43850 | 43750 | 43850 | 43750 | 26 |
| 454 | 20230713 | 125200 | 2720150950 | 43800 | 43750 | 43800 | 43750 | 91 |
| 455 | 20230713 | 125100 | 2716169000 | 43750 | 43800 | 43800 | 43750 | 175 |
| 456 | 20230713 | 125000 | 2708504050 | 43750 | 43800 | 43850 | 43700 | 365 |
| 457 | 20230713 | 124900 | 2692529050 | 43800 | 43850 | 43900 | 43800 | 313 |
| 458 | 20230713 | 124800 | 2678807550 | 43850 | 43850 | 43850 | 43850 | 10 |
| 459 | 20230713 | 124700 | 2678369050 | 43800 | 43800 | 43850 | 43800 | 141 |
| 460 | 20230713 | 124600 | 2672192700 | 43800 | 43850 | 43850 | 43800 | 71 |
| 461 | 20230713 | 124500 | 2669079700 | 43800 | 43850 | 43850 | 43800 | 35 |
| 462 | 20230713 | 124400 | 2667545850 | 43850 | 43850 | 43850 | 43850 | 95 |
| 463 | 20230713 | 124300 | 2663380100 | 43850 | 43850 | 43850 | 43850 | 10 |
| 464 | 20230713 | 124200 | 2662941600 | 43850 | 43800 | 43850 | 43800 | 129 |
| 465 | 20230713 | 124100 | 2657288150 | 43800 | 43800 | 43850 | 43800 | 78 |
| 466 | 20230713 | 124000 | 2653871250 | 43800 | 43850 | 43850 | 43800 | 97 |
| 467 | 20230713 | 123900 | 2649620550 | 43850 | 43850 | 43850 | 43850 | 64 |
| 468 | 20230713 | 123800 | 2646814150 | 43850 | 43800 | 43850 | 43800 | 73 |
| 469 | 20230713 | 123700 | 2643615300 | 43800 | 43750 | 43800 | 43750 | 99 |
| 470 | 20230713 | 123600 | 2639280850 | 43750 | 43750 | 43800 | 43750 | 72 |
| 471 | 20230713 | 123500 | 2636130800 | 43750 | 43650 | 43750 | 43650 | 112 |
| 472 | 20230713 | 123400 | 2631236000 | 43700 | 43750 | 43800 | 43600 | 1185 |
| 473 | 20230713 | 123300 | 2579484100 | 43750 | 43800 | 43800 | 43750 | 131 |
| 474 | 20230713 | 123200 | 2573749250 | 43800 | 43750 | 43800 | 43750 | 51 |
| 475 | 20230713 | 123100 | 2571516250 | 43800 | 43750 | 43800 | 43750 | 126 |
| 476 | 20230713 | 123000 | 2566001000 | 43750 | 43800 | 43800 | 43750 | 58 |
| 477 | 20230713 | 122900 | 2563461900 | 43800 | 43750 | 43800 | 43700 | 98 |
| 478 | 20230713 | 122800 | 2559174800 | 43700 | 43700 | 43700 | 43700 | 79 |
| 479 | 20230713 | 122700 | 2555722500 | 43700 | 43750 | 43800 | 43700 | 70 |
| 480 | 20230713 | 122600 | 2552660400 | 43750 | 43750 | 43750 | 43750 | 72 |
| 481 | 20230713 | 122500 | 2549510400 | 43750 | 43800 | 43800 | 43750 | 82 |
| 482 | 20230713 | 122400 | 2545922450 | 43800 | 43750 | 43800 | 43750 | 41 |
| 483 | 20230713 | 122300 | 2544128000 | 43800 | 43800 | 43800 | 43750 | 96 |
| 484 | 20230713 | 122200 | 2539927100 | 43800 | 43800 | 43800 | 43750 | 49 |
| 485 | 20230713 | 122100 | 2537781850 | 43800 | 43750 | 43800 | 43750 | 14 |
| 486 | 20230713 | 122000 | 2537169100 | 43800 | 43800 | 43800 | 43750 | 103 |
| 487 | 20230713 | 121900 | 2532661750 | 43800 | 43800 | 43800 | 43800 | 79 |
| 488 | 20230713 | 121800 | 2529201550 | 43850 | 43850 | 43850 | 43850 | 11 |
| 489 | 20230713 | 121700 | 2528719200 | 43850 | 43800 | 43850 | 43800 | 106 |
| 490 | 20230713 | 121600 | 2524075900 | 43850 | 43850 | 43850 | 43850 | 70 |
| 491 | 20230713 | 121500 | 2521006400 | 43850 | 43900 | 43900 | 43850 | 82 |
| 492 | 20230713 | 121400 | 2517410450 | 43900 | 43750 | 43900 | 43750 | 328 |
| 493 | 20230713 | 121300 | 2503043150 | 43800 | 43800 | 43800 | 43800 | 2 |
| 494 | 20230713 | 121200 | 2502955550 | 43800 | 43800 | 43800 | 43750 | 158 |
| 495 | 20230713 | 121100 | 2496042250 | 43800 | 43750 | 43800 | 43750 | 29 |
| 496 | 20230713 | 121000 | 2494772500 | 43750 | 43800 | 43800 | 43750 | 30 |
| 497 | 20230713 | 120900 | 2493459400 | 43800 | 43750 | 43800 | 43750 | 105 |
| 498 | 20230713 | 120800 | 2488864800 | 43800 | 43800 | 43850 | 43800 | 67 |
| 499 | 20230713 | 120700 | 2485929850 | 43750 | 43850 | 43850 | 43750 | 388 |
| 500 | 20230713 | 120600 | 2468940000 | 43850 | 43800 | 43850 | 43800 | 38 |
| 501 | 20230713 | 120500 | 2467274900 | 43750 | 43750 | 43800 | 43750 | 246 |
| 502 | 20230713 | 120400 | 2456510650 | 43700 | 43700 | 43750 | 43700 | 85 |
| 503 | 20230713 | 120300 | 2452795950 | 43700 | 43750 | 43750 | 43700 | 428 |
| 504 | 20230713 | 120200 | 2434082250 | 43750 | 43700 | 43750 | 43700 | 48 |
| 505 | 20230713 | 120100 | 2431984000 | 43700 | 43750 | 43750 | 43700 | 92 |
| 506 | 20230713 | 120000 | 2427962400 | 43700 | 43750 | 43750 | 43700 | 28 |
| 507 | 20230713 | 115900 | 2426738300 | 43750 | 43750 | 43750 | 43750 | 96 |
| 508 | 20230713 | 115800 | 2422538300 | 43750 | 43750 | 43750 | 43700 | 15 |
| 509 | 20230713 | 115700 | 2421882200 | 43700 | 43750 | 43750 | 43700 | 45 |
| 510 | 20230713 | 115600 | 2419914900 | 43750 | 43750 | 43750 | 43750 | 194 |
| 511 | 20230713 | 115500 | 2411427400 | 43750 | 43750 | 43750 | 43750 | 121 |
| 512 | 20230713 | 115400 | 2406133650 | 43800 | 43750 | 43800 | 43750 | 43 |
| 513 | 20230713 | 115300 | 2404251650 | 43750 | 43800 | 43800 | 43750 | 72 |
| 514 | 20230713 | 115200 | 2401101000 | 43750 | 43750 | 43800 | 43750 | 37 |
| 515 | 20230713 | 115100 | 2399482200 | 43800 | 43650 | 43800 | 43650 | 179 |
| 516 | 20230713 | 115000 | 2391661550 | 43650 | 43700 | 43700 | 43650 | 364 |
| 517 | 20230713 | 114900 | 2375757400 | 43750 | 43700 | 43750 | 43700 | 65 |
| 518 | 20230713 | 114800 | 2372913900 | 43700 | 43850 | 43850 | 43700 | 65 |
| 519 | 20230713 | 114700 | 2370067100 | 43800 | 43750 | 43800 | 43700 | 93 |
| 520 | 20230713 | 114600 | 2365999050 | 43750 | 43750 | 43750 | 43750 | 5 |
| 521 | 20230713 | 114500 | 2365780300 | 43750 | 43650 | 43900 | 43650 | 411 |
| 522 | 20230713 | 114400 | 2347816000 | 43600 | 43650 | 43700 | 43600 | 340 |
| 523 | 20230713 | 114300 | 2332976150 | 43700 | 43700 | 43700 | 43650 | 68 |
| 524 | 20230713 | 114200 | 2330007500 | 43700 | 43650 | 43700 | 43650 | 47 |
| 525 | 20230713 | 114100 | 2327955050 | 43650 | 43600 | 43650 | 43600 | 17 |
| 526 | 20230713 | 114000 | 2327213400 | 43600 | 43650 | 43700 | 43600 | 442 |
| 527 | 20230713 | 113900 | 2307920350 | 43650 | 43650 | 43650 | 43600 | 211 |
| 528 | 20230713 | 113800 | 2298713150 | 43650 | 43650 | 43700 | 43650 | 36 |
| 529 | 20230713 | 113700 | 2297141600 | 43650 | 43750 | 43750 | 43650 | 131 |
| 530 | 20230713 | 113600 | 2291421200 | 43700 | 43700 | 43700 | 43650 | 57 |
| 531 | 20230713 | 113500 | 2288930450 | 43650 | 43700 | 43700 | 43650 | 82 |
| 532 | 20230713 | 113400 | 2285350900 | 43700 | 43650 | 43700 | 43650 | 56 |
| 533 | 20230713 | 113300 | 2282905400 | 43700 | 43600 | 43700 | 43600 | 309 |
| 534 | 20230713 | 113200 | 2269431300 | 43600 | 43600 | 43600 | 43550 | 99 |
| 535 | 20230713 | 113100 | 2265118750 | 43600 | 43600 | 43600 | 43600 | 19 |
| 536 | 20230713 | 113000 | 2264290350 | 43550 | 43600 | 43600 | 43550 | 51 |
| 537 | 20230713 | 112900 | 2262068750 | 43550 | 43600 | 43600 | 43550 | 96 |
| 538 | 20230713 | 112800 | 2257887500 | 43550 | 43600 | 43600 | 43550 | 29 |
| 539 | 20230713 | 112700 | 2256624500 | 43600 | 43600 | 43750 | 43600 | 936 |
| 540 | 20230713 | 112600 | 2215745100 | 43600 | 43600 | 43600 | 43600 | 13 |
| 541 | 20230713 | 112500 | 2215178300 | 43550 | 43550 | 43550 | 43550 | 64 |
| 542 | 20230713 | 112400 | 2212391100 | 43550 | 43550 | 43600 | 43550 | 145 |
| 543 | 20230713 | 112300 | 2206075850 | 43600 | 43550 | 43600 | 43550 | 801 |
| 544 | 20230713 | 112200 | 2171191950 | 43550 | 43550 | 43550 | 43500 | 37 |
| 545 | 20230713 | 112100 | 2169581550 | 43500 | 43550 | 43550 | 43500 | 90 |
| 546 | 20230713 | 112000 | 2165665550 | 43550 | 43550 | 43550 | 43500 | 69 |
| 547 | 20230713 | 111900 | 2162662350 | 43550 | 43500 | 43550 | 43500 | 178 |
| 548 | 20230713 | 111800 | 2154917350 | 43550 | 43550 | 43550 | 43550 | 96 |
| 549 | 20230713 | 111700 | 2150736550 | 43550 | 43600 | 43600 | 43550 | 359 |
| 550 | 20230713 | 111600 | 2135101750 | 43600 | 43700 | 43700 | 43600 | 1245 |
| 551 | 20230713 | 111500 | 2080775750 | 43650 | 43650 | 43750 | 43650 | 502 |
| 552 | 20230713 | 111400 | 2058859300 | 43650 | 43600 | 43650 | 43600 | 48 |
| 553 | 20230713 | 111300 | 2056765800 | 43600 | 43650 | 43650 | 43600 | 81 |
| 554 | 20230713 | 111200 | 2053233750 | 43650 | 43600 | 43650 | 43600 | 467 |
| 555 | 20230713 | 111100 | 2032872000 | 43600 | 43750 | 43750 | 43600 | 435 |
| 556 | 20230713 | 111000 | 2013865350 | 43750 | 43800 | 43800 | 43700 | 161 |
| 557 | 20230713 | 110900 | 2006821850 | 43800 | 43800 | 43800 | 43750 | 176 |
| 558 | 20230713 | 110800 | 1999120150 | 43750 | 43800 | 43800 | 43750 | 107 |
| 559 | 20230713 | 110700 | 1994436550 | 43800 | 43850 | 43850 | 43750 | 176 |
| 560 | 20230713 | 110600 | 1986728700 | 43800 | 43850 | 43850 | 43800 | 23 |
| 561 | 20230713 | 110500 | 1985720200 | 43800 | 43900 | 43900 | 43800 | 719 |
| 562 | 20230713 | 110400 | 1954185750 | 43850 | 43850 | 43900 | 43850 | 28 |
| 563 | 20230713 | 110300 | 1952957900 | 43900 | 43850 | 43900 | 43850 | 144 |
| 564 | 20230713 | 110200 | 1946639400 | 43900 | 43950 | 43950 | 43900 | 24 |
| 565 | 20230713 | 110100 | 1945585750 | 43900 | 43850 | 43950 | 43850 | 225 |
| 566 | 20230713 | 110000 | 1935708050 | 43850 | 43850 | 43900 | 43850 | 82 |
| 567 | 20230713 | 105900 | 1932112100 | 43900 | 43900 | 43900 | 43850 | 211 |
| 568 | 20230713 | 105800 | 1922858800 | 43900 | 43900 | 43900 | 43900 | 112 |
| 569 | 20230713 | 105700 | 1917942000 | 43900 | 43900 | 43950 | 43850 | 63 |
| 570 | 20230713 | 105600 | 1915177600 | 43900 | 43850 | 43900 | 43850 | 152 |
| 571 | 20230713 | 105500 | 1908512350 | 43850 | 43850 | 43850 | 43800 | 121 |
| 572 | 20230713 | 105400 | 1903211050 | 43850 | 43800 | 43850 | 43800 | 78 |
| 573 | 20230713 | 105300 | 1899792050 | 43800 | 43850 | 43850 | 43800 | 29 |
| 574 | 20230713 | 105200 | 1898521650 | 43850 | 43900 | 43950 | 43850 | 109 |
| 575 | 20230713 | 105100 | 1893738700 | 43900 | 43900 | 43900 | 43900 | 14 |
| 576 | 20230713 | 105000 | 1893124100 | 43900 | 43900 | 43900 | 43850 | 44 |
| 577 | 20230713 | 104900 | 1891193850 | 43850 | 43800 | 43850 | 43800 | 59 |
| 578 | 20230713 | 104800 | 1888607600 | 43850 | 43700 | 43850 | 43700 | 361 |
| 579 | 20230713 | 104700 | 1872809050 | 43700 | 43750 | 43800 | 43700 | 440 |
| 580 | 20230713 | 104600 | 1853574150 | 43750 | 43700 | 43750 | 43700 | 40 |
| 581 | 20230713 | 104500 | 1851824550 | 43700 | 43750 | 43750 | 43700 | 122 |
| 582 | 20230713 | 104400 | 1846489200 | 43750 | 43700 | 43800 | 43700 | 45 |
| 583 | 20230713 | 104300 | 1844520900 | 43750 | 43750 | 43750 | 43750 | 58 |
| 584 | 20230713 | 104200 | 1841983400 | 43750 | 43750 | 43750 | 43700 | 104 |
| 585 | 20230713 | 104100 | 1837433600 | 43700 | 43750 | 43750 | 43700 | 65 |
| 586 | 20230713 | 104000 | 1834591250 | 43750 | 43800 | 43800 | 43750 | 167 |
| 587 | 20230713 | 103900 | 1827284200 | 43800 | 43800 | 43800 | 43750 | 867 |
| 588 | 20230713 | 103800 | 1789334450 | 43800 | 43850 | 43850 | 43800 | 9 |
| 589 | 20230713 | 103700 | 1788940050 | 43850 | 43900 | 43950 | 43850 | 154 |
| 590 | 20230713 | 103600 | 1782184100 | 43950 | 43900 | 43950 | 43900 | 22 |
| 591 | 20230713 | 103500 | 1781217800 | 43900 | 43900 | 43950 | 43900 | 63 |
| 592 | 20230713 | 103400 | 1778451700 | 43900 | 43850 | 43900 | 43850 | 49 |
| 593 | 20230713 | 103300 | 1776302000 | 43900 | 43850 | 43900 | 43850 | 134 |
| 594 | 20230713 | 103200 | 1770424900 | 43850 | 43600 | 43850 | 43600 | 598 |
| 595 | 20230713 | 103100 | 1744282050 | 43600 | 43600 | 43600 | 43600 | 68 |
| 596 | 20230713 | 103000 | 1741317250 | 43600 | 43550 | 43600 | 43550 | 48 |
| 597 | 20230713 | 102900 | 1739225950 | 43600 | 43550 | 43600 | 43550 | 31 |
| 598 | 20230713 | 102800 | 1737875200 | 43550 | 43750 | 43750 | 43550 | 1024 |
| 599 | 20230713 | 102700 | 1693206800 | 43750 | 43750 | 43750 | 43700 | 157 |
| 600 | 20230713 | 102600 | 1686339400 | 43750 | 43750 | 43750 | 43750 | 126 |
| 601 | 20230713 | 102500 | 1680826900 | 43700 | 43750 | 43750 | 43700 | 45 |
| 602 | 20230713 | 102400 | 1678859050 | 43750 | 43700 | 43750 | 43700 | 104 |
| 603 | 20230713 | 102300 | 1674310400 | 43750 | 43850 | 43850 | 43750 | 223 |
| 604 | 20230713 | 102200 | 1664540100 | 43900 | 43900 | 43900 | 43850 | 29 |
| 605 | 20230713 | 102100 | 1663267900 | 43900 | 43900 | 43900 | 43900 | 41 |
| 606 | 20230713 | 102000 | 1661468000 | 43900 | 43800 | 43900 | 43750 | 156 |
| 607 | 20230713 | 101900 | 1654633600 | 43800 | 43800 | 43800 | 43750 | 36 |
| 608 | 20230713 | 101800 | 1653057700 | 43800 | 43750 | 43800 | 43750 | 36 |
| 609 | 20230713 | 101700 | 1651482250 | 43700 | 43700 | 43750 | 43700 | 54 |
| 610 | 20230713 | 101600 | 1649121950 | 43750 | 43750 | 43750 | 43750 | 37 |
| 611 | 20230713 | 101500 | 1647503200 | 43700 | 43800 | 43800 | 43700 | 510 |
| 612 | 20230713 | 101400 | 1625184250 | 43850 | 43800 | 43850 | 43800 | 99 |
| 613 | 20230713 | 101300 | 1620846400 | 43800 | 43800 | 43800 | 43800 | 76 |
| 614 | 20230713 | 101200 | 1617517600 | 43750 | 43850 | 43850 | 43750 | 324 |
| 615 | 20230713 | 101100 | 1603325800 | 43850 | 43700 | 43950 | 43700 | 85 |
| 616 | 20230713 | 101000 | 1599604150 | 43650 | 43600 | 43700 | 43600 | 152 |
| 617 | 20230713 | 100900 | 1592968600 | 43700 | 43500 | 43700 | 43500 | 367 |
| 618 | 20230713 | 100800 | 1576972350 | 43550 | 43550 | 43550 | 43500 | 102 |
| 619 | 20230713 | 100700 | 1572530700 | 43500 | 43550 | 43550 | 43500 | 548 |
| 620 | 20230713 | 100600 | 1548668900 | 43550 | 43500 | 43550 | 43500 | 88 |
| 621 | 20230713 | 100500 | 1544839000 | 43550 | 43550 | 43550 | 43500 | 202 |
| 622 | 20230713 | 100400 | 1536044800 | 43500 | 43500 | 43550 | 43500 | 81 |
| 623 | 20230713 | 100300 | 1532520750 | 43550 | 43500 | 43550 | 43500 | 194 |
| 624 | 20230713 | 100200 | 1524080950 | 43500 | 43500 | 43500 | 43450 | 56 |
| 625 | 20230713 | 100100 | 1521645800 | 43500 | 43500 | 43500 | 43450 | 626 |
| 626 | 20230713 | 100000 | 1494416750 | 43550 | 43500 | 43550 | 43450 | 1224 |
| 627 | 20230713 | 095900 | 1441141050 | 43450 | 43500 | 43500 | 43450 | 218 |
| 628 | 20230713 | 095800 | 1431663500 | 43500 | 43550 | 43550 | 43500 | 263 |
| 629 | 20230713 | 095700 | 1420219050 | 43550 | 43750 | 43800 | 43500 | 2850 |
| 630 | 20230713 | 095600 | 1295696600 | 43750 | 43750 | 43750 | 43550 | 1159 |
| 631 | 20230713 | 095500 | 1245136800 | 43750 | 43700 | 43750 | 43700 | 128 |
| 632 | 20230713 | 095400 | 1239538900 | 43750 | 43650 | 43750 | 43650 | 151 |
| 633 | 20230713 | 095300 | 1232937950 | 43700 | 43600 | 43750 | 43500 | 661 |
| 634 | 20230713 | 095200 | 1204075700 | 43550 | 43750 | 43750 | 43400 | 2107 |
| 635 | 20230713 | 095100 | 1112301600 | 43750 | 43750 | 43800 | 43750 | 239 |
| 636 | 20230713 | 095000 | 1101844900 | 43700 | 43800 | 43800 | 43700 | 887 |
| 637 | 20230713 | 094900 | 1063017800 | 43750 | 43900 | 43900 | 43700 | 886 |
| 638 | 20230713 | 094800 | 1024208250 | 43950 | 43950 | 43950 | 43900 | 40 |
| 639 | 20230713 | 094700 | 1022450750 | 44000 | 44000 | 44000 | 43950 | 272 |
| 640 | 20230713 | 094600 | 1010493700 | 44000 | 43950 | 44000 | 43950 | 112 |
| 641 | 20230713 | 094500 | 1005565850 | 44000 | 44050 | 44050 | 43950 | 162 |
| 642 | 20230713 | 094400 | 998437900 | 43950 | 43900 | 44150 | 43850 | 356 |
| 643 | 20230713 | 094300 | 982819550 | 43850 | 44200 | 44200 | 43850 | 3413 |
| 644 | 20230713 | 094200 | 832408600 | 44150 | 44200 | 44200 | 44150 | 90 |
| 645 | 20230713 | 094100 | 828432350 | 44200 | 44150 | 44200 | 44150 | 211 |
| 646 | 20230713 | 094000 | 819109650 | 44150 | 44200 | 44200 | 44150 | 145 |
| 647 | 20230713 | 093900 | 812703350 | 44200 | 44200 | 44200 | 44150 | 334 |
| 648 | 20230713 | 093800 | 797943050 | 44250 | 44250 | 44250 | 44200 | 69 |
| 649 | 20230713 | 093700 | 794890050 | 44250 | 44250 | 44300 | 44200 | 330 |
| 650 | 20230713 | 093600 | 780294300 | 44250 | 44350 | 44350 | 44250 | 883 |
| 651 | 20230713 | 093500 | 741189900 | 44350 | 44300 | 44350 | 44300 | 146 |
| 652 | 20230713 | 093400 | 734719750 | 44400 | 44500 | 44500 | 44350 | 320 |
| 653 | 20230713 | 093300 | 720523150 | 44500 | 44450 | 44500 | 44400 | 47 |
| 654 | 20230713 | 093200 | 718434350 | 44400 | 44400 | 44400 | 44350 | 145 |
| 655 | 20230713 | 093100 | 711996600 | 44400 | 44450 | 44450 | 44350 | 822 |
| 656 | 20230713 | 093000 | 675496500 | 44450 | 44500 | 44500 | 44400 | 502 |
| 657 | 20230713 | 092900 | 653190700 | 44500 | 44650 | 44700 | 44500 | 779 |
| 658 | 20230713 | 092800 | 618484850 | 44700 | 44650 | 44700 | 44650 | 298 |
| 659 | 20230713 | 092700 | 605178850 | 44650 | 44650 | 44650 | 44600 | 200 |
| 660 | 20230713 | 092600 | 596252800 | 44600 | 44600 | 44650 | 44600 | 143 |
| 661 | 20230713 | 092500 | 589872950 | 44600 | 44700 | 44700 | 44600 | 156 |
| 662 | 20230713 | 092400 | 582907600 | 44650 | 44600 | 44650 | 44600 | 717 |
| 663 | 20230713 | 092300 | 550906850 | 44600 | 44600 | 44650 | 44550 | 528 |
| 664 | 20230713 | 092200 | 527366900 | 44600 | 44550 | 44600 | 44550 | 540 |
| 665 | 20230713 | 092100 | 503306200 | 44550 | 44500 | 44600 | 44500 | 1352 |
| 666 | 20230713 | 092000 | 443084200 | 44500 | 44500 | 44550 | 44450 | 716 |
| 667 | 20230713 | 091900 | 411204500 | 44500 | 44400 | 44550 | 44400 | 1005 |
| 668 | 20230713 | 091800 | 366501800 | 44400 | 44300 | 44400 | 44200 | 251 |
| 669 | 20230713 | 091700 | 355387050 | 44350 | 44400 | 44400 | 44300 | 347 |
| 670 | 20230713 | 091600 | 339991150 | 44400 | 44350 | 44400 | 44350 | 96 |
| 671 | 20230713 | 091500 | 335729850 | 44350 | 44300 | 44350 | 44300 | 290 |
| 672 | 20230713 | 091400 | 322877350 | 44300 | 44250 | 44300 | 44250 | 133 |
| 673 | 20230713 | 091300 | 316986350 | 44300 | 44300 | 44300 | 44200 | 250 |
| 674 | 20230713 | 091200 | 305918650 | 44250 | 44250 | 44300 | 44250 | 28 |
| 675 | 20230713 | 091100 | 304679450 | 44250 | 44400 | 44400 | 44250 | 919 |
| 676 | 20230713 | 091000 | 263950350 | 44400 | 44350 | 44450 | 44350 | 632 |
| 677 | 20230713 | 090900 | 235889150 | 44350 | 44350 | 44350 | 44300 | 215 |
| 678 | 20230713 | 090800 | 226354900 | 44350 | 44350 | 44400 | 44350 | 475 |
| 679 | 20230713 | 090700 | 205282450 | 44350 | 44350 | 44400 | 44350 | 100 |
| 680 | 20230713 | 090600 | 200846550 | 44350 | 44250 | 44350 | 44250 | 1010 |
| 681 | 20230713 | 090500 | 156111600 | 44200 | 44050 | 44300 | 44050 | 403 |
| 682 | 20230713 | 090400 | 138299850 | 44050 | 44050 | 44050 | 43950 | 773 |
| 683 | 20230713 | 090300 | 104265450 | 44100 | 44200 | 44250 | 44100 | 259 |
| 684 | 20230713 | 090200 | 92825900 | 44000 | 44150 | 44250 | 43950 | 743 |
| 685 | 20230713 | 090100 | 60022200 | 44300 | 44400 | 44500 | 44100 | 821 |
| 686 | 20230713 | 090000 | 23601150 | 44400 | 44350 | 44450 | 44350 | 532 |