37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 202500 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 8560 |
| 3 | 20230707 | 202400 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 4 | 20230707 | 202300 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 5 | 20230707 | 202200 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 6 | 20230707 | 202100 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 7 | 20230707 | 202000 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 8 | 20230707 | 201900 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 9 | 20230707 | 201800 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 10 | 20230707 | 201700 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 11 | 20230707 | 201600 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 12 | 20230707 | 201500 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 13 | 20230707 | 201400 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 14 | 20230707 | 201300 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 15 | 20230707 | 201200 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 16 | 20230707 | 201100 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 17 | 20230707 | 201000 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 18 | 20230707 | 200900 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 19 | 20230707 | 200800 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 20 | 20230707 | 200700 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 21 | 20230707 | 200600 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 22 | 20230707 | 200500 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 23 | 20230707 | 200400 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 24 | 20230707 | 200300 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 25 | 20230707 | 200200 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 26 | 20230707 | 200100 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 27 | 20230707 | 200000 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 28 | 20230707 | 195900 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 29 | 20230707 | 195800 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 30 | 20230707 | 195700 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 31 | 20230707 | 195600 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 32 | 20230707 | 195500 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 8560 |
| 33 | 20230707 | 195400 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 34 | 20230707 | 195300 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 35 | 20230707 | 195200 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 36 | 20230707 | 195100 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 37 | 20230707 | 195000 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 38 | 20230707 | 194900 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 39 | 20230707 | 194800 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 40 | 20230707 | 194700 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 41 | 20230707 | 194600 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 42 | 20230707 | 194500 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 43 | 20230707 | 194400 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 44 | 20230707 | 194300 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 45 | 20230707 | 194200 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 46 | 20230707 | 194100 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 47 | 20230707 | 194000 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 48 | 20230707 | 193900 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 49 | 20230707 | 193800 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 50 | 20230707 | 193700 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 51 | 20230707 | 193600 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 52 | 20230707 | 193500 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 53 | 20230707 | 193400 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 54 | 20230707 | 193300 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 55 | 20230707 | 193200 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 56 | 20230707 | 193100 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 57 | 20230707 | 193000 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 58 | 20230707 | 192900 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 59 | 20230707 | 192800 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 60 | 20230707 | 192700 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 61 | 20230707 | 192600 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 62 | 20230707 | 192500 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 8560 |
| 63 | 20230707 | 192400 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 64 | 20230707 | 192300 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 65 | 20230707 | 192200 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 66 | 20230707 | 192100 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 67 | 20230707 | 192000 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 68 | 20230707 | 191900 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 69 | 20230707 | 191800 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 70 | 20230707 | 191700 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 71 | 20230707 | 191600 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 72 | 20230707 | 191500 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 73 | 20230707 | 191400 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 74 | 20230707 | 191300 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 75 | 20230707 | 191200 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 76 | 20230707 | 191100 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 77 | 20230707 | 191000 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 78 | 20230707 | 190900 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 79 | 20230707 | 190800 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 80 | 20230707 | 190700 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 81 | 20230707 | 190600 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 82 | 20230707 | 190500 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 83 | 20230707 | 190400 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 84 | 20230707 | 190300 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 85 | 20230707 | 190200 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 86 | 20230707 | 190100 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 87 | 20230707 | 190000 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 88 | 20230707 | 185900 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 89 | 20230707 | 185800 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 90 | 20230707 | 185700 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 91 | 20230707 | 185600 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 92 | 20230707 | 185500 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 8560 |
| 93 | 20230707 | 185400 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 94 | 20230707 | 185300 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 95 | 20230707 | 185200 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 96 | 20230707 | 185100 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 97 | 20230707 | 185000 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 98 | 20230707 | 184900 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 99 | 20230707 | 184800 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 100 | 20230707 | 184700 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 101 | 20230707 | 184600 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 102 | 20230707 | 184500 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 103 | 20230707 | 184400 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 104 | 20230707 | 184300 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 105 | 20230707 | 184200 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 106 | 20230707 | 184100 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 107 | 20230707 | 184000 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 108 | 20230707 | 183900 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 109 | 20230707 | 183800 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 110 | 20230707 | 183700 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 111 | 20230707 | 183600 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 112 | 20230707 | 183500 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 113 | 20230707 | 183400 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 114 | 20230707 | 183300 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 115 | 20230707 | 183200 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 116 | 20230707 | 183100 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 117 | 20230707 | 183000 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 118 | 20230707 | 182900 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 119 | 20230707 | 182800 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 120 | 20230707 | 182700 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 121 | 20230707 | 182600 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 122 | 20230707 | 182500 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 8560 |
| 123 | 20230707 | 182400 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 124 | 20230707 | 182300 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 125 | 20230707 | 182200 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 126 | 20230707 | 182100 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 127 | 20230707 | 182000 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 128 | 20230707 | 181900 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 129 | 20230707 | 181800 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 130 | 20230707 | 181700 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 131 | 20230707 | 181600 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 132 | 20230707 | 181500 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 133 | 20230707 | 181400 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 134 | 20230707 | 181300 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 135 | 20230707 | 181200 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 136 | 20230707 | 181100 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 137 | 20230707 | 181000 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 138 | 20230707 | 180900 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 139 | 20230707 | 180800 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 140 | 20230707 | 180700 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 141 | 20230707 | 180600 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 142 | 20230707 | 180500 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 143 | 20230707 | 180400 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 144 | 20230707 | 180300 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 145 | 20230707 | 180200 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 146 | 20230707 | 180100 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 147 | 20230707 | 180000 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 148 | 20230707 | 175900 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 149 | 20230707 | 175800 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 150 | 20230707 | 175700 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 151 | 20230707 | 175600 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 152 | 20230707 | 175500 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 8560 |
| 153 | 20230707 | 175400 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 154 | 20230707 | 175300 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 155 | 20230707 | 175200 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 156 | 20230707 | 175100 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 157 | 20230707 | 175000 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 158 | 20230707 | 174900 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 159 | 20230707 | 174800 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 160 | 20230707 | 174700 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 161 | 20230707 | 174600 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 162 | 20230707 | 174500 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 163 | 20230707 | 174400 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 164 | 20230707 | 174300 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 165 | 20230707 | 174200 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 166 | 20230707 | 174100 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 167 | 20230707 | 174000 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 168 | 20230707 | 173900 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 169 | 20230707 | 173800 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 170 | 20230707 | 173700 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 171 | 20230707 | 173600 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 172 | 20230707 | 173500 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 173 | 20230707 | 173400 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 174 | 20230707 | 173300 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 175 | 20230707 | 173200 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 176 | 20230707 | 173100 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 177 | 20230707 | 173000 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 178 | 20230707 | 172900 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 179 | 20230707 | 172800 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 180 | 20230707 | 172700 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 181 | 20230707 | 172600 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 182 | 20230707 | 172500 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 8560 |
| 183 | 20230707 | 172400 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 184 | 20230707 | 172300 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 185 | 20230707 | 172200 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 186 | 20230707 | 172100 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 187 | 20230707 | 172000 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 188 | 20230707 | 171900 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 189 | 20230707 | 171800 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 190 | 20230707 | 171700 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 191 | 20230707 | 171600 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 192 | 20230707 | 171500 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 193 | 20230707 | 171400 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 194 | 20230707 | 171300 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 195 | 20230707 | 171200 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 196 | 20230707 | 171100 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 197 | 20230707 | 171000 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 198 | 20230707 | 170900 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 199 | 20230707 | 170800 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 200 | 20230707 | 170700 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 201 | 20230707 | 170600 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 202 | 20230707 | 170500 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 203 | 20230707 | 170400 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 204 | 20230707 | 170300 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 205 | 20230707 | 170200 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 206 | 20230707 | 170100 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 207 | 20230707 | 170000 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 208 | 20230707 | 165900 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 209 | 20230707 | 165800 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 210 | 20230707 | 165700 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 211 | 20230707 | 165600 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 212 | 20230707 | 165500 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 8560 |
| 213 | 20230707 | 165400 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 214 | 20230707 | 165300 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 215 | 20230707 | 165200 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 216 | 20230707 | 165100 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 217 | 20230707 | 165000 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 218 | 20230707 | 164900 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 219 | 20230707 | 164800 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 220 | 20230707 | 164700 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 221 | 20230707 | 164600 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 222 | 20230707 | 164500 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 223 | 20230707 | 164400 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 224 | 20230707 | 164300 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 225 | 20230707 | 164200 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 226 | 20230707 | 164100 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 227 | 20230707 | 164000 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 228 | 20230707 | 163900 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 229 | 20230707 | 163800 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 230 | 20230707 | 163700 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 231 | 20230707 | 163600 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 232 | 20230707 | 163500 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 233 | 20230707 | 163400 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 234 | 20230707 | 163300 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 235 | 20230707 | 163200 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 236 | 20230707 | 163100 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 237 | 20230707 | 163000 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 238 | 20230707 | 162900 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 239 | 20230707 | 162800 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 240 | 20230707 | 162700 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 241 | 20230707 | 162600 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 242 | 20230707 | 162500 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 8560 |
| 243 | 20230707 | 162400 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 244 | 20230707 | 162300 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 245 | 20230707 | 162200 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 246 | 20230707 | 162100 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 247 | 20230707 | 162000 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 248 | 20230707 | 161900 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 249 | 20230707 | 161800 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 250 | 20230707 | 161700 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 251 | 20230707 | 161600 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 252 | 20230707 | 161500 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 253 | 20230707 | 161400 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 254 | 20230707 | 161300 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 255 | 20230707 | 161200 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 256 | 20230707 | 161100 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 257 | 20230707 | 161000 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 258 | 20230707 | 160900 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 259 | 20230707 | 160800 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 260 | 20230707 | 160700 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 261 | 20230707 | 160600 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 262 | 20230707 | 160500 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 263 | 20230707 | 160400 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 264 | 20230707 | 160300 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 265 | 20230707 | 160200 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 266 | 20230707 | 160100 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 267 | 20230707 | 160000 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 268 | 20230707 | 155900 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 269 | 20230707 | 155800 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 270 | 20230707 | 155700 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 271 | 20230707 | 155600 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 272 | 20230707 | 155500 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 8560 |
| 273 | 20230707 | 155400 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 274 | 20230707 | 155300 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 275 | 20230707 | 155200 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 276 | 20230707 | 155100 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 277 | 20230707 | 155000 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 278 | 20230707 | 154900 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 279 | 20230707 | 154800 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 280 | 20230707 | 154700 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 281 | 20230707 | 154600 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 282 | 20230707 | 154500 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 283 | 20230707 | 154400 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 284 | 20230707 | 154300 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 285 | 20230707 | 154200 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 286 | 20230707 | 154100 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 287 | 20230707 | 154000 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 288 | 20230707 | 153900 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 289 | 20230707 | 153800 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 290 | 20230707 | 153700 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 291 | 20230707 | 153600 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 292 | 20230707 | 153500 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 293 | 20230707 | 153400 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 294 | 20230707 | 153300 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 295 | 20230707 | 153200 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 296 | 20230707 | 153100 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 297 | 20230707 | 153000 | 11486340800 | 44900 | 44900 | 44900 | 44900 | 8560 |
| 298 | 20230707 | 152900 | 11101996800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 299 | 20230707 | 152800 | 11101996800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 300 | 20230707 | 152700 | 11101996800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 301 | 20230707 | 152600 | 11101996800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 302 | 20230707 | 152500 | 11101996800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 303 | 20230707 | 152400 | 11101996800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 304 | 20230707 | 152300 | 11101996800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 305 | 20230707 | 152200 | 11101996800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 306 | 20230707 | 152100 | 11101996800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 307 | 20230707 | 152000 | 11101996800 | 44900 | 44900 | 44900 | 44900 | 0 |
| 308 | 20230707 | 151900 | 11101996800 | 44900 | 44900 | 45000 | 44850 | 766 |
| 309 | 20230707 | 151800 | 11067590100 | 44850 | 44650 | 44850 | 44600 | 2788 |
| 310 | 20230707 | 151700 | 10942946600 | 44700 | 44700 | 44700 | 44600 | 935 |
| 311 | 20230707 | 151600 | 10901191950 | 44650 | 44650 | 44700 | 44650 | 649 |
| 312 | 20230707 | 151500 | 10872189000 | 44650 | 44650 | 44700 | 44600 | 1653 |
| 313 | 20230707 | 151400 | 10798375700 | 44650 | 44700 | 44700 | 44600 | 850 |
| 314 | 20230707 | 151300 | 10760428700 | 44700 | 44650 | 44700 | 44650 | 392 |
| 315 | 20230707 | 151200 | 10742921750 | 44700 | 44600 | 44750 | 44600 | 1630 |
| 316 | 20230707 | 151100 | 10670101650 | 44650 | 44650 | 44700 | 44600 | 490 |
| 317 | 20230707 | 151000 | 10648226850 | 44650 | 44750 | 44800 | 44650 | 813 |
| 318 | 20230707 | 150900 | 10611872800 | 44750 | 44750 | 44800 | 44750 | 1406 |
| 319 | 20230707 | 150800 | 10548942350 | 44750 | 44750 | 44800 | 44750 | 401 |
| 320 | 20230707 | 150700 | 10530990900 | 44800 | 44750 | 44800 | 44750 | 449 |
| 321 | 20230707 | 150600 | 10510888500 | 44800 | 44800 | 44800 | 44750 | 555 |
| 322 | 20230707 | 150500 | 10486035400 | 44800 | 44750 | 44800 | 44750 | 786 |
| 323 | 20230707 | 150400 | 10450835100 | 44800 | 44800 | 44800 | 44750 | 424 |
| 324 | 20230707 | 150300 | 10431848250 | 44800 | 44750 | 44800 | 44700 | 784 |
| 325 | 20230707 | 150200 | 10396756900 | 44750 | 44650 | 44750 | 44600 | 2806 |
| 326 | 20230707 | 150100 | 10271376600 | 44650 | 44650 | 44700 | 44600 | 587 |
| 327 | 20230707 | 150000 | 10245166000 | 44650 | 44700 | 44700 | 44650 | 880 |
| 328 | 20230707 | 145900 | 10205867400 | 44700 | 44700 | 44700 | 44650 | 490 |
| 329 | 20230707 | 145800 | 10183981950 | 44700 | 44700 | 44700 | 44650 | 201 |
| 330 | 20230707 | 145700 | 10175001800 | 44650 | 44700 | 44700 | 44650 | 374 |
| 331 | 20230707 | 145600 | 10158294950 | 44700 | 44700 | 44700 | 44650 | 252 |
| 332 | 20230707 | 145500 | 10147038050 | 44700 | 44650 | 44700 | 44650 | 866 |
| 333 | 20230707 | 145400 | 10108359900 | 44650 | 44700 | 44700 | 44650 | 395 |
| 334 | 20230707 | 145300 | 10090715050 | 44650 | 44650 | 44700 | 44650 | 524 |
| 335 | 20230707 | 145200 | 10067304350 | 44700 | 44600 | 44750 | 44550 | 1548 |
| 336 | 20230707 | 145100 | 9998200950 | 44600 | 44600 | 44650 | 44550 | 1032 |
| 337 | 20230707 | 145000 | 9952172800 | 44650 | 44650 | 44700 | 44600 | 483 |
| 338 | 20230707 | 144900 | 9930610800 | 44650 | 44700 | 44700 | 44650 | 655 |
| 339 | 20230707 | 144800 | 9901352050 | 44700 | 44700 | 44700 | 44650 | 399 |
| 340 | 20230707 | 144700 | 9883522750 | 44650 | 44800 | 44800 | 44650 | 783 |
| 341 | 20230707 | 144600 | 9848528200 | 44750 | 44700 | 44750 | 44600 | 1679 |
| 342 | 20230707 | 144500 | 9773464800 | 44700 | 44700 | 44750 | 44650 | 796 |
| 343 | 20230707 | 144400 | 9737887600 | 44750 | 44650 | 44800 | 44650 | 971 |
| 344 | 20230707 | 144300 | 9694445350 | 44700 | 44600 | 44700 | 44550 | 1999 |
| 345 | 20230707 | 144200 | 9605217600 | 44600 | 44550 | 44600 | 44500 | 1649 |
| 346 | 20230707 | 144100 | 9531751100 | 44550 | 44550 | 44600 | 44550 | 728 |
| 347 | 20230707 | 144000 | 9499314100 | 44600 | 44600 | 44600 | 44550 | 210 |
| 348 | 20230707 | 143900 | 9489954250 | 44550 | 44550 | 44600 | 44550 | 412 |
| 349 | 20230707 | 143800 | 9471590950 | 44600 | 44550 | 44600 | 44550 | 387 |
| 350 | 20230707 | 143700 | 9454343150 | 44600 | 44550 | 44600 | 44550 | 406 |
| 351 | 20230707 | 143600 | 9436247000 | 44600 | 44600 | 44650 | 44550 | 498 |
| 352 | 20230707 | 143500 | 9414039600 | 44650 | 44600 | 44650 | 44600 | 262 |
| 353 | 20230707 | 143400 | 9402350200 | 44600 | 44600 | 44650 | 44600 | 1456 |
| 354 | 20230707 | 143300 | 9337400850 | 44650 | 44600 | 44650 | 44600 | 892 |
| 355 | 20230707 | 143200 | 9297579700 | 44600 | 44600 | 44650 | 44600 | 376 |
| 356 | 20230707 | 143100 | 9280803100 | 44650 | 44650 | 44700 | 44600 | 546 |
| 357 | 20230707 | 143000 | 9256427050 | 44700 | 44650 | 44700 | 44650 | 620 |
| 358 | 20230707 | 142900 | 9228725250 | 44700 | 44650 | 44700 | 44600 | 1781 |
| 359 | 20230707 | 142800 | 9149211800 | 44650 | 44700 | 44700 | 44600 | 381 |
| 360 | 20230707 | 142700 | 9132204600 | 44700 | 44650 | 44700 | 44650 | 588 |
| 361 | 20230707 | 142600 | 9105942950 | 44700 | 44700 | 44700 | 44650 | 375 |
| 362 | 20230707 | 142500 | 9089186100 | 44700 | 44750 | 44750 | 44650 | 775 |
| 363 | 20230707 | 142400 | 9054552550 | 44700 | 44700 | 44750 | 44700 | 276 |
| 364 | 20230707 | 142300 | 9042209750 | 44700 | 44750 | 44750 | 44700 | 777 |
| 365 | 20230707 | 142200 | 9007466950 | 44750 | 44700 | 44750 | 44650 | 668 |
| 366 | 20230707 | 142100 | 8977605900 | 44650 | 44700 | 44700 | 44650 | 300 |
| 367 | 20230707 | 142000 | 8964203900 | 44700 | 44700 | 44700 | 44650 | 605 |
| 368 | 20230707 | 141900 | 8937169700 | 44700 | 44700 | 44700 | 44650 | 255 |
| 369 | 20230707 | 141800 | 8925781400 | 44700 | 44700 | 44700 | 44650 | 438 |
| 370 | 20230707 | 141700 | 8906214000 | 44700 | 44700 | 44700 | 44650 | 261 |
| 371 | 20230707 | 141600 | 8894553700 | 44700 | 44700 | 44700 | 44650 | 252 |
| 372 | 20230707 | 141500 | 8883296000 | 44700 | 44750 | 44750 | 44650 | 352 |
| 373 | 20230707 | 141400 | 8867564250 | 44700 | 44750 | 44750 | 44650 | 411 |
| 374 | 20230707 | 141300 | 8849187400 | 44750 | 44750 | 44750 | 44700 | 581 |
| 375 | 20230707 | 141200 | 8823207450 | 44700 | 44750 | 44750 | 44700 | 419 |
| 376 | 20230707 | 141100 | 8804470950 | 44750 | 44750 | 44750 | 44700 | 265 |
| 377 | 20230707 | 141000 | 8792620800 | 44700 | 44700 | 44750 | 44700 | 1610 |
| 378 | 20230707 | 140900 | 8720630900 | 44700 | 44700 | 44700 | 44650 | 408 |
| 379 | 20230707 | 140800 | 8702408300 | 44700 | 44700 | 44700 | 44650 | 515 |
| 380 | 20230707 | 140700 | 8679403350 | 44700 | 44650 | 44700 | 44650 | 376 |
| 381 | 20230707 | 140600 | 8662604200 | 44700 | 44650 | 44700 | 44650 | 310 |
| 382 | 20230707 | 140500 | 8648757600 | 44650 | 44700 | 44700 | 44650 | 434 |
| 383 | 20230707 | 140400 | 8629373100 | 44700 | 44650 | 44700 | 44600 | 1553 |
| 384 | 20230707 | 140300 | 8560028450 | 44650 | 44700 | 44700 | 44650 | 302 |
| 385 | 20230707 | 140200 | 8546540450 | 44700 | 44700 | 44700 | 44650 | 386 |
| 386 | 20230707 | 140100 | 8529301350 | 44700 | 44700 | 44750 | 44700 | 745 |
| 387 | 20230707 | 140000 | 8495995150 | 44750 | 44750 | 44750 | 44700 | 574 |
| 388 | 20230707 | 135900 | 8470315150 | 44750 | 44750 | 44750 | 44700 | 258 |
| 389 | 20230707 | 135800 | 8458781000 | 44700 | 44750 | 44750 | 44700 | 220 |
| 390 | 20230707 | 135700 | 8448942600 | 44750 | 44700 | 44750 | 44700 | 836 |
| 391 | 20230707 | 135600 | 8411539450 | 44700 | 44850 | 44850 | 44700 | 657 |
| 392 | 20230707 | 135500 | 8382153100 | 44800 | 44850 | 44850 | 44800 | 382 |
| 393 | 20230707 | 135400 | 8365035700 | 44850 | 44850 | 44850 | 44800 | 388 |
| 394 | 20230707 | 135300 | 8347644950 | 44800 | 44900 | 44900 | 44800 | 359 |
| 395 | 20230707 | 135200 | 8331552450 | 44900 | 44900 | 44900 | 44850 | 421 |
| 396 | 20230707 | 135100 | 8312667400 | 44900 | 44750 | 44900 | 44750 | 990 |
| 397 | 20230707 | 135000 | 8268293250 | 44800 | 44700 | 44800 | 44650 | 1167 |
| 398 | 20230707 | 134900 | 8216135200 | 44700 | 44800 | 44800 | 44700 | 631 |
| 399 | 20230707 | 134800 | 8187892550 | 44750 | 44750 | 44800 | 44750 | 317 |
| 400 | 20230707 | 134700 | 8173705500 | 44750 | 44750 | 44750 | 44700 | 620 |
| 401 | 20230707 | 134600 | 8145971250 | 44750 | 44800 | 44800 | 44700 | 404 |
| 402 | 20230707 | 134500 | 8127893200 | 44800 | 44850 | 44850 | 44750 | 609 |
| 403 | 20230707 | 134400 | 8100616900 | 44850 | 44800 | 44850 | 44800 | 413 |
| 404 | 20230707 | 134300 | 8082106350 | 44850 | 44850 | 44900 | 44850 | 361 |
| 405 | 20230707 | 134200 | 8065910900 | 44850 | 44900 | 44900 | 44850 | 526 |
| 406 | 20230707 | 134100 | 8042303800 | 44850 | 44900 | 44900 | 44800 | 299 |
| 407 | 20230707 | 134000 | 8028891450 | 44900 | 44800 | 44900 | 44800 | 832 |
| 408 | 20230707 | 133900 | 7991567300 | 44800 | 44800 | 44850 | 44800 | 282 |
| 409 | 20230707 | 133800 | 7978932200 | 44800 | 44700 | 44800 | 44700 | 1003 |
| 410 | 20230707 | 133700 | 7934015300 | 44750 | 44800 | 44800 | 44700 | 469 |
| 411 | 20230707 | 133600 | 7913037200 | 44750 | 44800 | 44800 | 44750 | 264 |
| 412 | 20230707 | 133500 | 7901219600 | 44800 | 44750 | 44800 | 44750 | 314 |
| 413 | 20230707 | 133400 | 7887163250 | 44800 | 44750 | 44800 | 44750 | 217 |
| 414 | 20230707 | 133300 | 7877449400 | 44750 | 44800 | 44850 | 44750 | 551 |
| 415 | 20230707 | 133200 | 7852773700 | 44800 | 44750 | 44850 | 44750 | 514 |
| 416 | 20230707 | 133100 | 7829749500 | 44750 | 44800 | 44800 | 44700 | 335 |
| 417 | 20230707 | 133000 | 7814764400 | 44800 | 44700 | 44800 | 44700 | 819 |
| 418 | 20230707 | 132900 | 7778121000 | 44700 | 44700 | 44750 | 44700 | 376 |
| 419 | 20230707 | 132800 | 7761309250 | 44700 | 44750 | 44750 | 44700 | 258 |
| 420 | 20230707 | 132700 | 7749770150 | 44750 | 44750 | 44750 | 44700 | 313 |
| 421 | 20230707 | 132600 | 7735772100 | 44700 | 44750 | 44750 | 44700 | 632 |
| 422 | 20230707 | 132500 | 7707507550 | 44750 | 44750 | 44750 | 44700 | 215 |
| 423 | 20230707 | 132400 | 7697894200 | 44700 | 44750 | 44750 | 44650 | 563 |
| 424 | 20230707 | 132300 | 7672736900 | 44750 | 44700 | 44750 | 44650 | 621 |
| 425 | 20230707 | 132200 | 7644980400 | 44750 | 44750 | 44750 | 44700 | 198 |
| 426 | 20230707 | 132100 | 7636126600 | 44750 | 44700 | 44800 | 44700 | 474 |
| 427 | 20230707 | 132000 | 7614916200 | 44700 | 44800 | 44850 | 44700 | 476 |
| 428 | 20230707 | 131900 | 7593608150 | 44800 | 44800 | 44850 | 44800 | 566 |
| 429 | 20230707 | 131800 | 7568242100 | 44850 | 44850 | 44850 | 44800 | 431 |
| 430 | 20230707 | 131700 | 7548922650 | 44850 | 44850 | 44850 | 44800 | 229 |
| 431 | 20230707 | 131600 | 7538656650 | 44850 | 44850 | 44850 | 44800 | 187 |
| 432 | 20230707 | 131500 | 7530272800 | 44850 | 44850 | 44850 | 44800 | 328 |
| 433 | 20230707 | 131400 | 7515568400 | 44850 | 44800 | 44850 | 44800 | 149 |
| 434 | 20230707 | 131300 | 7508890050 | 44800 | 44800 | 44850 | 44800 | 255 |
| 435 | 20230707 | 131200 | 7497457750 | 44800 | 44800 | 44850 | 44800 | 214 |
| 436 | 20230707 | 131100 | 7487866200 | 44800 | 44750 | 44850 | 44750 | 315 |
| 437 | 20230707 | 131000 | 7473759800 | 44800 | 44750 | 44800 | 44700 | 460 |
| 438 | 20230707 | 130900 | 7453173500 | 44750 | 44750 | 44750 | 44700 | 426 |
| 439 | 20230707 | 130800 | 7434118150 | 44700 | 44700 | 44750 | 44700 | 359 |
| 440 | 20230707 | 130700 | 7418063800 | 44750 | 44750 | 44750 | 44700 | 245 |
| 441 | 20230707 | 130600 | 7407101650 | 44750 | 44750 | 44750 | 44700 | 276 |
| 442 | 20230707 | 130500 | 7394754100 | 44750 | 44750 | 44750 | 44700 | 232 |
| 443 | 20230707 | 130400 | 7384375250 | 44700 | 44800 | 44800 | 44700 | 524 |
| 444 | 20230707 | 130300 | 7360928150 | 44800 | 44750 | 44850 | 44750 | 1332 |
| 445 | 20230707 | 130200 | 7301289500 | 44750 | 44850 | 44850 | 44700 | 1037 |
| 446 | 20230707 | 130100 | 7254865000 | 44850 | 44850 | 44900 | 44800 | 434 |
| 447 | 20230707 | 130000 | 7235403000 | 44850 | 44850 | 44900 | 44800 | 408 |
| 448 | 20230707 | 125900 | 7217106350 | 44850 | 44900 | 44900 | 44800 | 426 |
| 449 | 20230707 | 125800 | 7197999850 | 44850 | 44800 | 44900 | 44800 | 372 |
| 450 | 20230707 | 125700 | 7181320050 | 44850 | 44850 | 44850 | 44800 | 276 |
| 451 | 20230707 | 125600 | 7168946400 | 44800 | 44850 | 44850 | 44800 | 159 |
| 452 | 20230707 | 125500 | 7161818350 | 44800 | 44800 | 44850 | 44800 | 275 |
| 453 | 20230707 | 125400 | 7149491350 | 44850 | 44800 | 44850 | 44800 | 371 |
| 454 | 20230707 | 125300 | 7132866150 | 44800 | 44850 | 44850 | 44750 | 237 |
| 455 | 20230707 | 125200 | 7122244650 | 44850 | 44850 | 44850 | 44800 | 227 |
| 456 | 20230707 | 125100 | 7112067750 | 44800 | 44850 | 44850 | 44800 | 174 |
| 457 | 20230707 | 125000 | 7104268600 | 44850 | 44850 | 44850 | 44800 | 353 |
| 458 | 20230707 | 124900 | 7088444900 | 44850 | 44850 | 44850 | 44800 | 170 |
| 459 | 20230707 | 124800 | 7080823400 | 44850 | 44850 | 44850 | 44800 | 206 |
| 460 | 20230707 | 124700 | 7071589050 | 44800 | 44850 | 44850 | 44800 | 240 |
| 461 | 20230707 | 124600 | 7060831750 | 44850 | 44850 | 44850 | 44800 | 500 |
| 462 | 20230707 | 124500 | 7038410300 | 44850 | 44750 | 44850 | 44750 | 326 |
| 463 | 20230707 | 124400 | 7023800500 | 44800 | 44900 | 44900 | 44750 | 737 |
| 464 | 20230707 | 124300 | 6990773700 | 44850 | 44900 | 44950 | 44850 | 673 |
| 465 | 20230707 | 124200 | 6960558550 | 44900 | 44900 | 44900 | 44850 | 229 |
| 466 | 20230707 | 124100 | 6950280650 | 44900 | 44700 | 44900 | 44700 | 2036 |
| 467 | 20230707 | 124000 | 6859129550 | 44700 | 44750 | 44750 | 44700 | 445 |
| 468 | 20230707 | 123900 | 6839220850 | 44800 | 44800 | 44850 | 44750 | 528 |
| 469 | 20230707 | 123800 | 6815575450 | 44800 | 44900 | 44900 | 44800 | 334 |
| 470 | 20230707 | 123700 | 6800598150 | 44850 | 44950 | 44950 | 44850 | 415 |
| 471 | 20230707 | 123600 | 6781968600 | 44950 | 45000 | 45000 | 44900 | 196 |
| 472 | 20230707 | 123500 | 6773159650 | 44950 | 44950 | 45000 | 44900 | 281 |
| 473 | 20230707 | 123400 | 6760527400 | 45000 | 44900 | 45000 | 44900 | 1072 |
| 474 | 20230707 | 123300 | 6712345800 | 44900 | 44950 | 44950 | 44900 | 221 |
| 475 | 20230707 | 123200 | 6702418450 | 44900 | 44900 | 44950 | 44900 | 287 |
| 476 | 20230707 | 123100 | 6689531750 | 44900 | 44900 | 44950 | 44900 | 158 |
| 477 | 20230707 | 123000 | 6682434350 | 44900 | 45050 | 45050 | 44900 | 1075 |
| 478 | 20230707 | 122900 | 6634139850 | 45000 | 45000 | 45050 | 45000 | 356 |
| 479 | 20230707 | 122800 | 6618115850 | 45050 | 45050 | 45050 | 45000 | 99 |
| 480 | 20230707 | 122700 | 6613657900 | 45000 | 45050 | 45050 | 45000 | 146 |
| 481 | 20230707 | 122600 | 6607083650 | 45000 | 45000 | 45050 | 45000 | 467 |
| 482 | 20230707 | 122500 | 6586058050 | 45050 | 45000 | 45050 | 45000 | 227 |
| 483 | 20230707 | 122400 | 6575838700 | 45050 | 45050 | 45050 | 45000 | 219 |
| 484 | 20230707 | 122300 | 6565975850 | 45050 | 45000 | 45050 | 45000 | 237 |
| 485 | 20230707 | 122200 | 6555305450 | 45050 | 45050 | 45100 | 45050 | 369 |
| 486 | 20230707 | 122100 | 6538673100 | 45100 | 45050 | 45100 | 45050 | 106 |
| 487 | 20230707 | 122000 | 6533895900 | 45050 | 45100 | 45100 | 45050 | 196 |
| 488 | 20230707 | 121900 | 6525065050 | 45100 | 45100 | 45150 | 45050 | 239 |
| 489 | 20230707 | 121800 | 6514290250 | 45100 | 45150 | 45150 | 45100 | 218 |
| 490 | 20230707 | 121700 | 6504454850 | 45100 | 45100 | 45150 | 45050 | 263 |
| 491 | 20230707 | 121600 | 6492591100 | 45100 | 45050 | 45100 | 45050 | 491 |
| 492 | 20230707 | 121500 | 6470453100 | 45050 | 45100 | 45150 | 45050 | 288 |
| 493 | 20230707 | 121400 | 6457468700 | 45100 | 45100 | 45150 | 45050 | 306 |
| 494 | 20230707 | 121300 | 6443671300 | 45100 | 45100 | 45150 | 45050 | 383 |
| 495 | 20230707 | 121200 | 6426399750 | 45100 | 45050 | 45100 | 45050 | 609 |
| 496 | 20230707 | 121100 | 6398937400 | 45100 | 45000 | 45100 | 45000 | 789 |
| 497 | 20230707 | 121000 | 6363397500 | 45050 | 45050 | 45050 | 45000 | 335 |
| 498 | 20230707 | 120900 | 6348316900 | 45050 | 45050 | 45050 | 45000 | 52 |
| 499 | 20230707 | 120800 | 6345975900 | 45050 | 45050 | 45050 | 45000 | 244 |
| 500 | 20230707 | 120700 | 6334985650 | 45000 | 45100 | 45100 | 45000 | 281 |
| 501 | 20230707 | 120600 | 6322324850 | 45050 | 45100 | 45100 | 45050 | 294 |
| 502 | 20230707 | 120500 | 6309073050 | 45100 | 45100 | 45100 | 45050 | 128 |
| 503 | 20230707 | 120400 | 6303303450 | 45050 | 44950 | 45100 | 44950 | 749 |
| 504 | 20230707 | 120300 | 6269585250 | 44950 | 44950 | 45000 | 44900 | 263 |
| 505 | 20230707 | 120200 | 6257762850 | 45000 | 44950 | 45000 | 44950 | 345 |
| 506 | 20230707 | 120100 | 6242252950 | 44950 | 44950 | 44950 | 44900 | 184 |
| 507 | 20230707 | 120000 | 6233985600 | 44900 | 44900 | 44950 | 44900 | 349 |
| 508 | 20230707 | 115900 | 6218308400 | 44950 | 44950 | 45000 | 44900 | 698 |
| 509 | 20230707 | 115800 | 6186944100 | 45000 | 45000 | 45000 | 44950 | 270 |
| 510 | 20230707 | 115700 | 6174803850 | 45000 | 45000 | 45000 | 44950 | 684 |
| 511 | 20230707 | 115600 | 6144049300 | 45000 | 44950 | 45000 | 44950 | 247 |
| 512 | 20230707 | 115500 | 6132939650 | 45000 | 45000 | 45000 | 44950 | 332 |
| 513 | 20230707 | 115400 | 6118007300 | 45000 | 45050 | 45050 | 45000 | 268 |
| 514 | 20230707 | 115300 | 6105942450 | 45050 | 44950 | 45050 | 44950 | 591 |
| 515 | 20230707 | 115200 | 6079336850 | 44950 | 44950 | 45000 | 44900 | 241 |
| 516 | 20230707 | 115100 | 6068499850 | 44950 | 44900 | 45000 | 44900 | 388 |
| 517 | 20230707 | 115000 | 6051058250 | 44900 | 44950 | 44950 | 44900 | 213 |
| 518 | 20230707 | 114900 | 6041488750 | 44950 | 44950 | 45000 | 44900 | 558 |
| 519 | 20230707 | 114800 | 6016411450 | 45000 | 44900 | 45000 | 44900 | 183 |
| 520 | 20230707 | 114700 | 6008182050 | 44900 | 45050 | 45050 | 44900 | 963 |
| 521 | 20230707 | 114600 | 5964894950 | 45050 | 45100 | 45100 | 45050 | 376 |
| 522 | 20230707 | 114500 | 5947949950 | 45100 | 45100 | 45150 | 45050 | 201 |
| 523 | 20230707 | 114400 | 5938884950 | 45050 | 45100 | 45150 | 45050 | 1098 |
| 524 | 20230707 | 114300 | 5889361400 | 45150 | 45150 | 45200 | 45100 | 206 |
| 525 | 20230707 | 114200 | 5880060550 | 45200 | 45250 | 45250 | 45200 | 253 |
| 526 | 20230707 | 114100 | 5868620950 | 45200 | 45200 | 45200 | 45000 | 1250 |
| 527 | 20230707 | 114000 | 5812188450 | 45250 | 45300 | 45300 | 45200 | 420 |
| 528 | 20230707 | 113900 | 5793186950 | 45250 | 45250 | 45350 | 45250 | 739 |
| 529 | 20230707 | 113800 | 5759708300 | 45250 | 45200 | 45250 | 45150 | 654 |
| 530 | 20230707 | 113700 | 5730129950 | 45200 | 45000 | 45250 | 45000 | 1603 |
| 531 | 20230707 | 113600 | 5657739000 | 45050 | 44850 | 45050 | 44850 | 1602 |
| 532 | 20230707 | 113500 | 5585720450 | 44800 | 44850 | 44850 | 44800 | 232 |
| 533 | 20230707 | 113400 | 5575322500 | 44850 | 44800 | 44850 | 44700 | 655 |
| 534 | 20230707 | 113300 | 5545992950 | 44750 | 44750 | 44800 | 44750 | 174 |
| 535 | 20230707 | 113200 | 5538203050 | 44750 | 44750 | 44800 | 44750 | 176 |
| 536 | 20230707 | 113100 | 5530325600 | 44800 | 44700 | 44800 | 44650 | 664 |
| 537 | 20230707 | 113000 | 5500633550 | 44700 | 44650 | 44700 | 44650 | 346 |
| 538 | 20230707 | 112900 | 5485181200 | 44700 | 44700 | 44750 | 44650 | 547 |
| 539 | 20230707 | 112800 | 5460732800 | 44700 | 44650 | 44750 | 44650 | 354 |
| 540 | 20230707 | 112700 | 5444909050 | 44650 | 44750 | 44750 | 44650 | 778 |
| 541 | 20230707 | 112600 | 5410144350 | 44700 | 44700 | 44750 | 44700 | 171 |
| 542 | 20230707 | 112500 | 5402498800 | 44750 | 44650 | 44750 | 44600 | 555 |
| 543 | 20230707 | 112400 | 5377703050 | 44650 | 44650 | 44700 | 44650 | 175 |
| 544 | 20230707 | 112300 | 5369885000 | 44650 | 44650 | 44700 | 44650 | 266 |
| 545 | 20230707 | 112200 | 5358001800 | 44650 | 44650 | 44700 | 44650 | 238 |
| 546 | 20230707 | 112100 | 5347370850 | 44650 | 44600 | 44650 | 44600 | 780 |
| 547 | 20230707 | 112000 | 5312551450 | 44650 | 44650 | 44650 | 44600 | 249 |
| 548 | 20230707 | 111900 | 5301437200 | 44600 | 44600 | 44650 | 44600 | 196 |
| 549 | 20230707 | 111800 | 5292691750 | 44600 | 44650 | 44650 | 44600 | 545 |
| 550 | 20230707 | 111700 | 5268380550 | 44600 | 44600 | 44650 | 44600 | 288 |
| 551 | 20230707 | 111600 | 5255535150 | 44600 | 44650 | 44650 | 44600 | 183 |
| 552 | 20230707 | 111500 | 5247370750 | 44600 | 44600 | 44650 | 44600 | 190 |
| 553 | 20230707 | 111400 | 5238896100 | 44650 | 44600 | 44650 | 44600 | 236 |
| 554 | 20230707 | 111300 | 5228366400 | 44600 | 44600 | 44650 | 44600 | 472 |
| 555 | 20230707 | 111200 | 5207301250 | 44600 | 44600 | 44650 | 44600 | 201 |
| 556 | 20230707 | 111100 | 5198331800 | 44600 | 44650 | 44650 | 44600 | 229 |
| 557 | 20230707 | 111000 | 5188112200 | 44650 | 44500 | 44650 | 44500 | 1149 |
| 558 | 20230707 | 110900 | 5136916150 | 44550 | 44500 | 44550 | 44500 | 329 |
| 559 | 20230707 | 110800 | 5122264900 | 44500 | 44550 | 44550 | 44500 | 161 |
| 560 | 20230707 | 110700 | 5115097050 | 44500 | 44550 | 44600 | 44500 | 377 |
| 561 | 20230707 | 110600 | 5098306300 | 44550 | 44550 | 44550 | 44500 | 356 |
| 562 | 20230707 | 110500 | 5082452300 | 44550 | 44550 | 44550 | 44500 | 454 |
| 563 | 20230707 | 110400 | 5062229950 | 44550 | 44550 | 44550 | 44550 | 313 |
| 564 | 20230707 | 110300 | 5048285800 | 44550 | 44600 | 44650 | 44500 | 666 |
| 565 | 20230707 | 110200 | 5018603700 | 44600 | 44600 | 44650 | 44600 | 202 |
| 566 | 20230707 | 110100 | 5009590250 | 44600 | 44600 | 44650 | 44600 | 240 |
| 567 | 20230707 | 110000 | 4998883150 | 44600 | 44600 | 44650 | 44600 | 268 |
| 568 | 20230707 | 105900 | 4986926350 | 44650 | 44550 | 44650 | 44550 | 1022 |
| 569 | 20230707 | 105800 | 4941338650 | 44550 | 44550 | 44600 | 44550 | 499 |
| 570 | 20230707 | 105700 | 4919105250 | 44550 | 44550 | 44600 | 44550 | 221 |
| 571 | 20230707 | 105600 | 4909254700 | 44550 | 44600 | 44600 | 44550 | 590 |
| 572 | 20230707 | 105500 | 4882962800 | 44550 | 44550 | 44600 | 44550 | 157 |
| 573 | 20230707 | 105400 | 4875964350 | 44600 | 44550 | 44600 | 44550 | 126 |
| 574 | 20230707 | 105300 | 4870348550 | 44600 | 44600 | 44650 | 44550 | 311 |
| 575 | 20230707 | 105200 | 4856475250 | 44600 | 44600 | 44650 | 44550 | 270 |
| 576 | 20230707 | 105100 | 4844437250 | 44600 | 44550 | 44650 | 44500 | 623 |
| 577 | 20230707 | 105000 | 4816670650 | 44550 | 44550 | 44600 | 44550 | 540 |
| 578 | 20230707 | 104900 | 4792606950 | 44600 | 44550 | 44600 | 44550 | 1655 |
| 579 | 20230707 | 104800 | 4718871150 | 44500 | 44550 | 44550 | 44500 | 150 |
| 580 | 20230707 | 104700 | 4712192050 | 44500 | 44550 | 44550 | 44500 | 286 |
| 581 | 20230707 | 104600 | 4699454500 | 44550 | 44500 | 44550 | 44500 | 402 |
| 582 | 20230707 | 104500 | 4681551350 | 44500 | 44550 | 44550 | 44500 | 318 |
| 583 | 20230707 | 104400 | 4667395350 | 44500 | 44550 | 44600 | 44500 | 1347 |
| 584 | 20230707 | 104300 | 4607388750 | 44550 | 44600 | 44600 | 44550 | 297 |
| 585 | 20230707 | 104200 | 4594150450 | 44650 | 44600 | 44700 | 44600 | 649 |
| 586 | 20230707 | 104100 | 4565174550 | 44600 | 44600 | 44650 | 44550 | 262 |
| 587 | 20230707 | 104000 | 4553488700 | 44600 | 44600 | 44600 | 44550 | 387 |
| 588 | 20230707 | 103900 | 4536233250 | 44600 | 44600 | 44650 | 44600 | 159 |
| 589 | 20230707 | 103800 | 4529138300 | 44650 | 44650 | 44650 | 44600 | 339 |
| 590 | 20230707 | 103700 | 4514012200 | 44600 | 44650 | 44650 | 44600 | 180 |
| 591 | 20230707 | 103600 | 4505979550 | 44650 | 44550 | 44650 | 44550 | 1502 |
| 592 | 20230707 | 103500 | 4438991100 | 44600 | 44550 | 44600 | 44550 | 223 |
| 593 | 20230707 | 103400 | 4429052100 | 44600 | 44600 | 44600 | 44550 | 322 |
| 594 | 20230707 | 103300 | 4414696400 | 44600 | 44650 | 44650 | 44550 | 639 |
| 595 | 20230707 | 103200 | 4386196500 | 44650 | 44600 | 44650 | 44600 | 113 |
| 596 | 20230707 | 103100 | 4381155450 | 44600 | 44600 | 44650 | 44550 | 631 |
| 597 | 20230707 | 103000 | 4353009200 | 44600 | 44600 | 44650 | 44600 | 941 |
| 598 | 20230707 | 102900 | 4311034550 | 44650 | 44600 | 44650 | 44600 | 412 |
| 599 | 20230707 | 102800 | 4292648100 | 44650 | 44600 | 44650 | 44600 | 296 |
| 600 | 20230707 | 102700 | 4279434900 | 44650 | 44650 | 44650 | 44600 | 368 |
| 601 | 20230707 | 102600 | 4263014350 | 44650 | 44650 | 44700 | 44600 | 784 |
| 602 | 20230707 | 102500 | 4228004950 | 44650 | 44700 | 44800 | 44650 | 638 |
| 603 | 20230707 | 102400 | 4199476850 | 44700 | 44700 | 44900 | 44700 | 1588 |
| 604 | 20230707 | 102300 | 4128413500 | 44700 | 44750 | 44850 | 44700 | 1358 |
| 605 | 20230707 | 102200 | 4067640000 | 44750 | 44900 | 44950 | 44750 | 732 |
| 606 | 20230707 | 102100 | 4034828600 | 44900 | 44850 | 44900 | 44800 | 223 |
| 607 | 20230707 | 102000 | 4024825450 | 44900 | 44950 | 44950 | 44800 | 1704 |
| 608 | 20230707 | 101900 | 3948411400 | 44950 | 45000 | 45000 | 44850 | 758 |
| 609 | 20230707 | 101800 | 3914362150 | 45050 | 45050 | 45050 | 44950 | 497 |
| 610 | 20230707 | 101700 | 3892001500 | 45050 | 45050 | 45100 | 45000 | 874 |
| 611 | 20230707 | 101600 | 3852624900 | 45050 | 45150 | 45150 | 45050 | 407 |
| 612 | 20230707 | 101500 | 3834267800 | 45150 | 45150 | 45150 | 45100 | 206 |
| 613 | 20230707 | 101400 | 3824971550 | 45150 | 45050 | 45150 | 45000 | 267 |
| 614 | 20230707 | 101300 | 3812934550 | 45050 | 45050 | 45100 | 45000 | 358 |
| 615 | 20230707 | 101200 | 3796804750 | 45050 | 45050 | 45100 | 45000 | 168 |
| 616 | 20230707 | 101100 | 3789233700 | 45050 | 45050 | 45100 | 45000 | 362 |
| 617 | 20230707 | 101000 | 3772917400 | 45050 | 45050 | 45100 | 45000 | 225 |
| 618 | 20230707 | 100900 | 3762781050 | 45050 | 45100 | 45100 | 45050 | 247 |
| 619 | 20230707 | 100800 | 3751646650 | 45050 | 45100 | 45150 | 45000 | 1014 |
| 620 | 20230707 | 100700 | 3705896200 | 45100 | 45050 | 45150 | 45000 | 663 |
| 621 | 20230707 | 100600 | 3675993250 | 45050 | 45050 | 45150 | 45000 | 1449 |
| 622 | 20230707 | 100500 | 3610717500 | 45050 | 45050 | 45100 | 45050 | 160 |
| 623 | 20230707 | 100400 | 3603506800 | 45050 | 45050 | 45100 | 45000 | 342 |
| 624 | 20230707 | 100300 | 3588099500 | 45050 | 45050 | 45100 | 45000 | 161 |
| 625 | 20230707 | 100200 | 3580843800 | 45050 | 45100 | 45150 | 45050 | 269 |
| 626 | 20230707 | 100100 | 3568712950 | 45100 | 45100 | 45150 | 45050 | 664 |
| 627 | 20230707 | 100000 | 3538741500 | 45100 | 44950 | 45100 | 44850 | 1322 |
| 628 | 20230707 | 095900 | 3479231850 | 44950 | 45000 | 45000 | 44900 | 575 |
| 629 | 20230707 | 095800 | 3453378750 | 44950 | 44950 | 45000 | 44950 | 167 |
| 630 | 20230707 | 095700 | 3445871850 | 44950 | 44950 | 45000 | 44950 | 610 |
| 631 | 20230707 | 095600 | 3418449850 | 44950 | 44850 | 45000 | 44850 | 202 |
| 632 | 20230707 | 095500 | 3409368450 | 44950 | 44850 | 45000 | 44800 | 1345 |
| 633 | 20230707 | 095400 | 3348976950 | 44800 | 44950 | 44950 | 44800 | 639 |
| 634 | 20230707 | 095300 | 3320287850 | 44950 | 44850 | 45000 | 44850 | 666 |
| 635 | 20230707 | 095200 | 3290353200 | 44850 | 44900 | 44950 | 44800 | 1297 |
| 636 | 20230707 | 095100 | 3232159650 | 44950 | 44950 | 45000 | 44900 | 232 |
| 637 | 20230707 | 095000 | 3221729850 | 44950 | 45000 | 45050 | 44950 | 984 |
| 638 | 20230707 | 094900 | 3177448650 | 45000 | 45000 | 45050 | 45000 | 564 |
| 639 | 20230707 | 094800 | 3152062450 | 44950 | 44850 | 45000 | 44850 | 460 |
| 640 | 20230707 | 094700 | 3131397150 | 44900 | 44850 | 44900 | 44800 | 314 |
| 641 | 20230707 | 094600 | 3117314150 | 44850 | 44950 | 44950 | 44850 | 352 |
| 642 | 20230707 | 094500 | 3101511700 | 44950 | 44950 | 44950 | 44850 | 334 |
| 643 | 20230707 | 094400 | 3086505900 | 44900 | 45000 | 45050 | 44900 | 706 |
| 644 | 20230707 | 094300 | 3054751650 | 45000 | 44950 | 45050 | 44950 | 758 |
| 645 | 20230707 | 094200 | 3020639300 | 44950 | 44950 | 44950 | 44850 | 1648 |
| 646 | 20230707 | 094100 | 2946672000 | 44950 | 44950 | 45050 | 44900 | 675 |
| 647 | 20230707 | 094000 | 2916312550 | 44950 | 45000 | 45000 | 44950 | 172 |
| 648 | 20230707 | 093900 | 2908575150 | 44950 | 45050 | 45100 | 44950 | 593 |
| 649 | 20230707 | 093800 | 2881885250 | 45050 | 45050 | 45100 | 45050 | 253 |
| 650 | 20230707 | 093700 | 2870478650 | 45100 | 45050 | 45150 | 45050 | 382 |
| 651 | 20230707 | 093600 | 2853253300 | 45100 | 45100 | 45100 | 44950 | 2368 |
| 652 | 20230707 | 093500 | 2746625950 | 45150 | 45100 | 45150 | 45100 | 232 |
| 653 | 20230707 | 093400 | 2736158600 | 45100 | 45050 | 45200 | 45050 | 1175 |
| 654 | 20230707 | 093300 | 2683090000 | 45050 | 45150 | 45200 | 45050 | 474 |
| 655 | 20230707 | 093200 | 2661716800 | 45150 | 45150 | 45200 | 44900 | 1319 |
| 656 | 20230707 | 093100 | 2602225950 | 45200 | 44950 | 45200 | 44900 | 1985 |
| 657 | 20230707 | 093000 | 2512771700 | 45000 | 44900 | 45050 | 44850 | 1686 |
| 658 | 20230707 | 092900 | 2436981550 | 44900 | 44850 | 44950 | 44800 | 1369 |
| 659 | 20230707 | 092800 | 2375533600 | 44850 | 44650 | 44850 | 44650 | 1674 |
| 660 | 20230707 | 092700 | 2300649550 | 44650 | 44750 | 44750 | 44650 | 262 |
| 661 | 20230707 | 092600 | 2288944300 | 44700 | 44800 | 44800 | 44700 | 357 |
| 662 | 20230707 | 092500 | 2272970850 | 44800 | 44750 | 44800 | 44750 | 389 |
| 663 | 20230707 | 092400 | 2255554900 | 44750 | 44600 | 44850 | 44600 | 1072 |
| 664 | 20230707 | 092300 | 2207601900 | 44600 | 44600 | 44650 | 44550 | 672 |
| 665 | 20230707 | 092200 | 2177631750 | 44600 | 44550 | 44650 | 44550 | 930 |
| 666 | 20230707 | 092100 | 2136162200 | 44500 | 44550 | 44600 | 44500 | 536 |
| 667 | 20230707 | 092000 | 2112276200 | 44550 | 44350 | 44550 | 44350 | 1215 |
| 668 | 20230707 | 091900 | 2058274750 | 44350 | 44350 | 44400 | 44300 | 609 |
| 669 | 20230707 | 091800 | 2031261400 | 44350 | 44400 | 44400 | 44350 | 999 |
| 670 | 20230707 | 091700 | 1986925000 | 44400 | 44550 | 44550 | 44350 | 964 |
| 671 | 20230707 | 091600 | 1944090850 | 44550 | 44450 | 44550 | 44400 | 498 |
| 672 | 20230707 | 091500 | 1921946100 | 44450 | 44450 | 44450 | 44350 | 1226 |
| 673 | 20230707 | 091400 | 1867504100 | 44450 | 44650 | 44650 | 44300 | 5428 |
| 674 | 20230707 | 091300 | 1626022500 | 44650 | 44700 | 44700 | 44600 | 2550 |
| 675 | 20230707 | 091200 | 1512216950 | 44700 | 44750 | 44750 | 44600 | 3083 |
| 676 | 20230707 | 091100 | 1374442450 | 44750 | 44950 | 45000 | 44750 | 977 |
| 677 | 20230707 | 091000 | 1330672350 | 44900 | 44700 | 45000 | 44650 | 1911 |
| 678 | 20230707 | 090900 | 1245068750 | 44700 | 44900 | 44900 | 44650 | 2408 |
| 679 | 20230707 | 090800 | 1137264700 | 44900 | 45200 | 45200 | 44850 | 8618 |
| 680 | 20230707 | 090700 | 749097850 | 45200 | 45250 | 45300 | 45200 | 955 |
| 681 | 20230707 | 090600 | 705903900 | 45250 | 45150 | 45300 | 45150 | 597 |
| 682 | 20230707 | 090500 | 678899950 | 45150 | 45100 | 45150 | 45050 | 1003 |
| 683 | 20230707 | 090400 | 633668900 | 45100 | 45250 | 45250 | 45000 | 3454 |
| 684 | 20230707 | 090300 | 477917950 | 45250 | 45050 | 45250 | 45000 | 1740 |
| 685 | 20230707 | 090200 | 399435050 | 45050 | 45300 | 45300 | 45000 | 3771 |
| 686 | 20230707 | 090100 | 229122050 | 45350 | 45400 | 45400 | 45300 | 1408 |
| 687 | 20230707 | 090000 | 165223550 | 45400 | 45800 | 45800 | 45400 | 3621 |