36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 201200 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 4294 |
| 3 | 20230705 | 201100 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 4 | 20230705 | 201000 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 5 | 20230705 | 200900 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 6 | 20230705 | 200800 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 7 | 20230705 | 200700 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 8 | 20230705 | 200600 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 9 | 20230705 | 200500 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 10 | 20230705 | 200400 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 11 | 20230705 | 200300 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 12 | 20230705 | 200200 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 13 | 20230705 | 200100 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 14 | 20230705 | 200000 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 15 | 20230705 | 195900 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 16 | 20230705 | 195800 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 17 | 20230705 | 195700 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 18 | 20230705 | 195600 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 19 | 20230705 | 195500 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 20 | 20230705 | 195400 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 21 | 20230705 | 195300 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 22 | 20230705 | 195200 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 23 | 20230705 | 195100 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 24 | 20230705 | 195000 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 25 | 20230705 | 194900 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 26 | 20230705 | 194800 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 27 | 20230705 | 194700 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 28 | 20230705 | 194600 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 29 | 20230705 | 194500 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 30 | 20230705 | 194400 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 31 | 20230705 | 194300 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 32 | 20230705 | 194200 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 4294 |
| 33 | 20230705 | 194100 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 34 | 20230705 | 194000 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 35 | 20230705 | 193900 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 36 | 20230705 | 193800 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 37 | 20230705 | 193700 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 38 | 20230705 | 193600 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 39 | 20230705 | 193500 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 40 | 20230705 | 193400 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 41 | 20230705 | 193300 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 42 | 20230705 | 193200 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 43 | 20230705 | 193100 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 44 | 20230705 | 193000 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 45 | 20230705 | 192900 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 46 | 20230705 | 192800 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 47 | 20230705 | 192700 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 48 | 20230705 | 192600 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 49 | 20230705 | 192500 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 50 | 20230705 | 192400 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 51 | 20230705 | 192300 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 52 | 20230705 | 192200 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 53 | 20230705 | 192100 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 54 | 20230705 | 192000 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 55 | 20230705 | 191900 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 56 | 20230705 | 191800 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 57 | 20230705 | 191700 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 58 | 20230705 | 191600 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 59 | 20230705 | 191500 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 60 | 20230705 | 191400 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 61 | 20230705 | 191300 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 62 | 20230705 | 191200 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 4294 |
| 63 | 20230705 | 191100 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 64 | 20230705 | 191000 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 65 | 20230705 | 190900 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 66 | 20230705 | 190800 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 67 | 20230705 | 190700 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 68 | 20230705 | 190600 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 69 | 20230705 | 190500 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 70 | 20230705 | 190400 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 71 | 20230705 | 190300 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 72 | 20230705 | 190200 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 73 | 20230705 | 190100 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 74 | 20230705 | 190000 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 75 | 20230705 | 185900 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 76 | 20230705 | 185800 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 77 | 20230705 | 185700 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 78 | 20230705 | 185600 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 79 | 20230705 | 185500 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 80 | 20230705 | 185400 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 81 | 20230705 | 185300 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 82 | 20230705 | 185200 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 83 | 20230705 | 185100 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 84 | 20230705 | 185000 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 85 | 20230705 | 184900 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 86 | 20230705 | 184800 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 87 | 20230705 | 184700 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 88 | 20230705 | 184600 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 89 | 20230705 | 184500 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 90 | 20230705 | 184400 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 91 | 20230705 | 184300 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 92 | 20230705 | 184200 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 4294 |
| 93 | 20230705 | 184100 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 94 | 20230705 | 184000 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 95 | 20230705 | 183900 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 96 | 20230705 | 183800 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 97 | 20230705 | 183700 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 98 | 20230705 | 183600 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 99 | 20230705 | 183500 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 100 | 20230705 | 183400 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 101 | 20230705 | 183300 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 102 | 20230705 | 183200 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 103 | 20230705 | 183100 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 104 | 20230705 | 183000 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 105 | 20230705 | 182900 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 106 | 20230705 | 182800 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 107 | 20230705 | 182700 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 108 | 20230705 | 182600 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 109 | 20230705 | 182500 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 110 | 20230705 | 182400 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 111 | 20230705 | 182300 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 112 | 20230705 | 182200 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 113 | 20230705 | 182100 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 114 | 20230705 | 182000 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 115 | 20230705 | 181900 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 116 | 20230705 | 181800 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 117 | 20230705 | 181700 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 118 | 20230705 | 181600 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 119 | 20230705 | 181500 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 120 | 20230705 | 181400 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 121 | 20230705 | 181300 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 122 | 20230705 | 181200 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 4294 |
| 123 | 20230705 | 181100 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 124 | 20230705 | 181000 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 125 | 20230705 | 180900 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 126 | 20230705 | 180800 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 127 | 20230705 | 180700 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 128 | 20230705 | 180600 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 129 | 20230705 | 180500 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 130 | 20230705 | 180400 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 131 | 20230705 | 180300 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 132 | 20230705 | 180200 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 133 | 20230705 | 180100 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 134 | 20230705 | 180000 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 135 | 20230705 | 175900 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 136 | 20230705 | 175800 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 137 | 20230705 | 175700 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 138 | 20230705 | 175600 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 139 | 20230705 | 175500 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 140 | 20230705 | 175400 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 141 | 20230705 | 175300 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 142 | 20230705 | 175200 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 143 | 20230705 | 175100 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 144 | 20230705 | 175000 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 145 | 20230705 | 174900 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 146 | 20230705 | 174800 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 147 | 20230705 | 174700 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 148 | 20230705 | 174600 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 149 | 20230705 | 174500 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 150 | 20230705 | 174400 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 151 | 20230705 | 174300 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 152 | 20230705 | 174200 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 4294 |
| 153 | 20230705 | 174100 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 154 | 20230705 | 174000 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 155 | 20230705 | 173900 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 156 | 20230705 | 173800 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 157 | 20230705 | 173700 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 158 | 20230705 | 173600 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 159 | 20230705 | 173500 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 160 | 20230705 | 173400 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 161 | 20230705 | 173300 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 162 | 20230705 | 173200 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 163 | 20230705 | 173100 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 164 | 20230705 | 173000 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 165 | 20230705 | 172900 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 166 | 20230705 | 172800 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 167 | 20230705 | 172700 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 168 | 20230705 | 172600 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 169 | 20230705 | 172500 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 170 | 20230705 | 172400 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 171 | 20230705 | 172300 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 172 | 20230705 | 172200 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 173 | 20230705 | 172100 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 174 | 20230705 | 172000 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 175 | 20230705 | 171900 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 176 | 20230705 | 171800 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 177 | 20230705 | 171700 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 178 | 20230705 | 171600 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 179 | 20230705 | 171500 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 180 | 20230705 | 171400 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 181 | 20230705 | 171300 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 182 | 20230705 | 171200 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 4294 |
| 183 | 20230705 | 171100 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 184 | 20230705 | 171000 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 185 | 20230705 | 170900 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 186 | 20230705 | 170800 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 187 | 20230705 | 170700 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 188 | 20230705 | 170600 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 189 | 20230705 | 170500 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 190 | 20230705 | 170400 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 191 | 20230705 | 170300 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 192 | 20230705 | 170200 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 193 | 20230705 | 170100 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 194 | 20230705 | 170000 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 195 | 20230705 | 165900 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 196 | 20230705 | 165800 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 197 | 20230705 | 165700 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 198 | 20230705 | 165600 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 199 | 20230705 | 165500 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 200 | 20230705 | 165400 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 201 | 20230705 | 165300 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 202 | 20230705 | 165200 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 203 | 20230705 | 165100 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 204 | 20230705 | 165000 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 205 | 20230705 | 164900 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 206 | 20230705 | 164800 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 207 | 20230705 | 164700 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 208 | 20230705 | 164600 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 209 | 20230705 | 164500 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 210 | 20230705 | 164400 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 211 | 20230705 | 164300 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 212 | 20230705 | 164200 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 4294 |
| 213 | 20230705 | 164100 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 214 | 20230705 | 164000 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 215 | 20230705 | 163900 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 216 | 20230705 | 163800 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 217 | 20230705 | 163700 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 218 | 20230705 | 163600 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 219 | 20230705 | 163500 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 220 | 20230705 | 163400 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 221 | 20230705 | 163300 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 222 | 20230705 | 163200 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 223 | 20230705 | 163100 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 224 | 20230705 | 163000 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 225 | 20230705 | 162900 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 226 | 20230705 | 162800 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 227 | 20230705 | 162700 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 228 | 20230705 | 162600 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 229 | 20230705 | 162500 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 230 | 20230705 | 162400 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 231 | 20230705 | 162300 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 232 | 20230705 | 162200 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 233 | 20230705 | 162100 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 234 | 20230705 | 162000 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 235 | 20230705 | 161900 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 236 | 20230705 | 161800 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 237 | 20230705 | 161700 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 238 | 20230705 | 161600 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 239 | 20230705 | 161500 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 240 | 20230705 | 161400 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 241 | 20230705 | 161300 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 242 | 20230705 | 161200 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 4294 |
| 243 | 20230705 | 161100 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 244 | 20230705 | 161000 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 245 | 20230705 | 160900 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 246 | 20230705 | 160800 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 247 | 20230705 | 160700 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 248 | 20230705 | 160600 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 249 | 20230705 | 160500 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 250 | 20230705 | 160400 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 251 | 20230705 | 160300 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 252 | 20230705 | 160200 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 253 | 20230705 | 160100 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 254 | 20230705 | 160000 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 255 | 20230705 | 155900 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 256 | 20230705 | 155800 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 257 | 20230705 | 155700 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 258 | 20230705 | 155600 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 259 | 20230705 | 155500 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 260 | 20230705 | 155400 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 261 | 20230705 | 155300 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 262 | 20230705 | 155200 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 263 | 20230705 | 155100 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 264 | 20230705 | 155000 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 265 | 20230705 | 154900 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 266 | 20230705 | 154800 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 267 | 20230705 | 154700 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 268 | 20230705 | 154600 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 269 | 20230705 | 154500 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 270 | 20230705 | 154400 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 271 | 20230705 | 154300 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 272 | 20230705 | 154200 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 4294 |
| 273 | 20230705 | 154100 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 274 | 20230705 | 154000 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 275 | 20230705 | 153900 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 276 | 20230705 | 153800 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 277 | 20230705 | 153700 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 278 | 20230705 | 153600 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 279 | 20230705 | 153500 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 280 | 20230705 | 153400 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 281 | 20230705 | 153300 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 282 | 20230705 | 153200 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 283 | 20230705 | 153100 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 284 | 20230705 | 153000 | 8577916450 | 46000 | 46000 | 46000 | 46000 | 4294 |
| 285 | 20230705 | 152900 | 8380392450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 286 | 20230705 | 152800 | 8380392450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 287 | 20230705 | 152700 | 8380392450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 288 | 20230705 | 152600 | 8380392450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 289 | 20230705 | 152500 | 8380392450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 290 | 20230705 | 152400 | 8380392450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 291 | 20230705 | 152300 | 8380392450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 292 | 20230705 | 152200 | 8380392450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 293 | 20230705 | 152100 | 8380392450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 294 | 20230705 | 152000 | 8380392450 | 46000 | 46000 | 46000 | 46000 | 0 |
| 295 | 20230705 | 151900 | 8380392450 | 46000 | 46000 | 46000 | 45950 | 717 |
| 296 | 20230705 | 151800 | 8347435650 | 45950 | 46000 | 46000 | 45950 | 181 |
| 297 | 20230705 | 151700 | 8339116900 | 46000 | 46000 | 46000 | 46000 | 149 |
| 298 | 20230705 | 151600 | 8332262900 | 45950 | 46000 | 46000 | 45950 | 157 |
| 299 | 20230705 | 151500 | 8325041250 | 46000 | 46000 | 46050 | 46000 | 107 |
| 300 | 20230705 | 151400 | 8320116200 | 46000 | 45950 | 46050 | 45950 | 130 |
| 301 | 20230705 | 151300 | 8314136000 | 45950 | 45850 | 46000 | 45850 | 204 |
| 302 | 20230705 | 151200 | 8304761000 | 45900 | 45850 | 45950 | 45850 | 401 |
| 303 | 20230705 | 151100 | 8286354100 | 45950 | 45950 | 46000 | 45850 | 488 |
| 304 | 20230705 | 151000 | 8263944850 | 45950 | 46000 | 46050 | 45950 | 321 |
| 305 | 20230705 | 150900 | 8249182050 | 46000 | 46050 | 46050 | 46000 | 1891 |
| 306 | 20230705 | 150800 | 8162168800 | 46000 | 46150 | 46150 | 46000 | 534 |
| 307 | 20230705 | 150700 | 8137566350 | 46200 | 46250 | 46250 | 46200 | 529 |
| 308 | 20230705 | 150600 | 8113122500 | 46250 | 46250 | 46300 | 46200 | 871 |
| 309 | 20230705 | 150500 | 8072828350 | 46300 | 46400 | 46450 | 46250 | 1092 |
| 310 | 20230705 | 150400 | 8022199300 | 46450 | 46450 | 46450 | 46350 | 906 |
| 311 | 20230705 | 150300 | 7980145950 | 46450 | 46350 | 46450 | 46350 | 1070 |
| 312 | 20230705 | 150200 | 7930469350 | 46400 | 46300 | 46400 | 46250 | 631 |
| 313 | 20230705 | 150100 | 7901238150 | 46350 | 46250 | 46450 | 46050 | 3686 |
| 314 | 20230705 | 150000 | 7730299900 | 46200 | 46400 | 46450 | 46200 | 1222 |
| 315 | 20230705 | 145900 | 7673618850 | 46400 | 46200 | 46450 | 46150 | 5317 |
| 316 | 20230705 | 145800 | 7427321400 | 46200 | 46100 | 46200 | 46050 | 4270 |
| 317 | 20230705 | 145700 | 7230286550 | 46100 | 45950 | 46100 | 45950 | 2333 |
| 318 | 20230705 | 145600 | 7122794950 | 45950 | 45900 | 46000 | 45900 | 661 |
| 319 | 20230705 | 145500 | 7092417800 | 45900 | 46000 | 46000 | 45900 | 689 |
| 320 | 20230705 | 145400 | 7060754900 | 46000 | 45900 | 46050 | 45900 | 379 |
| 321 | 20230705 | 145300 | 7043339600 | 45950 | 45900 | 46050 | 45900 | 455 |
| 322 | 20230705 | 145200 | 7022419950 | 45900 | 46050 | 46050 | 45850 | 981 |
| 323 | 20230705 | 145100 | 6977329000 | 46000 | 45950 | 46000 | 45900 | 1153 |
| 324 | 20230705 | 145000 | 6924311650 | 46000 | 45900 | 46000 | 45900 | 527 |
| 325 | 20230705 | 144900 | 6900100000 | 45850 | 45950 | 46000 | 45850 | 420 |
| 326 | 20230705 | 144800 | 6880819550 | 45900 | 45850 | 45950 | 45850 | 565 |
| 327 | 20230705 | 144700 | 6854886150 | 45900 | 45850 | 45900 | 45800 | 252 |
| 328 | 20230705 | 144600 | 6843332500 | 45850 | 45850 | 45900 | 45800 | 502 |
| 329 | 20230705 | 144500 | 6820306350 | 45900 | 45850 | 45900 | 45800 | 869 |
| 330 | 20230705 | 144400 | 6780433800 | 45900 | 45900 | 45900 | 45850 | 507 |
| 331 | 20230705 | 144300 | 6757179950 | 45850 | 45900 | 45900 | 45850 | 352 |
| 332 | 20230705 | 144200 | 6741033150 | 45900 | 45850 | 45900 | 45850 | 306 |
| 333 | 20230705 | 144100 | 6726999400 | 45900 | 45850 | 45900 | 45850 | 636 |
| 334 | 20230705 | 144000 | 6697825300 | 45850 | 45900 | 45900 | 45850 | 305 |
| 335 | 20230705 | 143900 | 6683830800 | 45850 | 45850 | 45950 | 45850 | 372 |
| 336 | 20230705 | 143800 | 6666761100 | 45900 | 45900 | 45950 | 45850 | 229 |
| 337 | 20230705 | 143700 | 6656252700 | 45850 | 45900 | 45900 | 45850 | 857 |
| 338 | 20230705 | 143600 | 6616925400 | 45850 | 45800 | 45850 | 45800 | 243 |
| 339 | 20230705 | 143500 | 6605789000 | 45850 | 45850 | 45900 | 45800 | 330 |
| 340 | 20230705 | 143400 | 6590666200 | 45850 | 45900 | 45900 | 45800 | 217 |
| 341 | 20230705 | 143300 | 6580715100 | 45850 | 45800 | 45850 | 45800 | 554 |
| 342 | 20230705 | 143200 | 6555323150 | 45800 | 45800 | 45850 | 45800 | 538 |
| 343 | 20230705 | 143100 | 6530664250 | 45850 | 45850 | 45850 | 45800 | 242 |
| 344 | 20230705 | 143000 | 6519571050 | 45850 | 45850 | 45850 | 45800 | 368 |
| 345 | 20230705 | 142900 | 6502700900 | 45800 | 45850 | 45850 | 45800 | 148 |
| 346 | 20230705 | 142800 | 6495918800 | 45850 | 45800 | 45900 | 45800 | 217 |
| 347 | 20230705 | 142700 | 6485968600 | 45800 | 45850 | 45850 | 45800 | 278 |
| 348 | 20230705 | 142600 | 6473231300 | 45850 | 45750 | 45850 | 45750 | 232 |
| 349 | 20230705 | 142500 | 6462601250 | 45750 | 45800 | 45850 | 45750 | 225 |
| 350 | 20230705 | 142400 | 6452292200 | 45800 | 45750 | 45800 | 45750 | 205 |
| 351 | 20230705 | 142300 | 6442909150 | 45800 | 45800 | 45800 | 45750 | 700 |
| 352 | 20230705 | 142200 | 6410859650 | 45800 | 45850 | 45850 | 45750 | 232 |
| 353 | 20230705 | 142100 | 6400239950 | 45850 | 45850 | 45900 | 45800 | 338 |
| 354 | 20230705 | 142000 | 6384744200 | 45850 | 45800 | 45850 | 45800 | 299 |
| 355 | 20230705 | 141900 | 6371040150 | 45800 | 45800 | 45850 | 45750 | 314 |
| 356 | 20230705 | 141800 | 6356663250 | 45800 | 45750 | 45850 | 45750 | 319 |
| 357 | 20230705 | 141700 | 6342055950 | 45850 | 45850 | 45900 | 45800 | 520 |
| 358 | 20230705 | 141600 | 6318215150 | 45800 | 45800 | 45850 | 45750 | 333 |
| 359 | 20230705 | 141500 | 6302963200 | 45800 | 45750 | 45850 | 45750 | 217 |
| 360 | 20230705 | 141400 | 6293026150 | 45750 | 45850 | 45850 | 45750 | 368 |
| 361 | 20230705 | 141300 | 6276175250 | 45850 | 45800 | 45850 | 45800 | 224 |
| 362 | 20230705 | 141200 | 6265912450 | 45800 | 45850 | 45850 | 45800 | 317 |
| 363 | 20230705 | 141100 | 6251386350 | 45800 | 45800 | 45850 | 45800 | 204 |
| 364 | 20230705 | 141000 | 6242038400 | 45800 | 45850 | 45900 | 45800 | 246 |
| 365 | 20230705 | 140900 | 6230762200 | 45800 | 45850 | 45900 | 45800 | 491 |
| 366 | 20230705 | 140800 | 6208254900 | 45800 | 45800 | 45850 | 45800 | 272 |
| 367 | 20230705 | 140700 | 6195792550 | 45850 | 45850 | 45850 | 45800 | 290 |
| 368 | 20230705 | 140600 | 6182501500 | 45850 | 45850 | 45850 | 45800 | 457 |
| 369 | 20230705 | 140500 | 6161567500 | 45800 | 45800 | 45850 | 45750 | 425 |
| 370 | 20230705 | 140400 | 6142102750 | 45850 | 45850 | 45850 | 45750 | 316 |
| 371 | 20230705 | 140300 | 6127624700 | 45850 | 45800 | 45850 | 45800 | 184 |
| 372 | 20230705 | 140200 | 6119193600 | 45800 | 45900 | 45900 | 45800 | 288 |
| 373 | 20230705 | 140100 | 6105984550 | 45850 | 45800 | 45850 | 45800 | 217 |
| 374 | 20230705 | 140000 | 6096036450 | 45800 | 45900 | 45900 | 45800 | 475 |
| 375 | 20230705 | 135900 | 6074261100 | 45850 | 45850 | 45900 | 45850 | 191 |
| 376 | 20230705 | 135800 | 6065500150 | 45900 | 45900 | 45900 | 45850 | 400 |
| 377 | 20230705 | 135700 | 6047145250 | 45900 | 45800 | 45900 | 45750 | 284 |
| 378 | 20230705 | 135600 | 6034121050 | 45750 | 45850 | 45900 | 45750 | 191 |
| 379 | 20230705 | 135500 | 6025371650 | 45850 | 45850 | 45850 | 45800 | 214 |
| 380 | 20230705 | 135400 | 6015565300 | 45850 | 45800 | 45850 | 45750 | 229 |
| 381 | 20230705 | 135300 | 6005072950 | 45800 | 45800 | 45800 | 45750 | 263 |
| 382 | 20230705 | 135200 | 5993033800 | 45750 | 45800 | 45850 | 45750 | 186 |
| 383 | 20230705 | 135100 | 5984515750 | 45750 | 45850 | 45850 | 45750 | 232 |
| 384 | 20230705 | 135000 | 5973890650 | 45850 | 45850 | 45850 | 45800 | 240 |
| 385 | 20230705 | 134900 | 5962891900 | 45850 | 45850 | 45850 | 45800 | 275 |
| 386 | 20230705 | 134800 | 5950291250 | 45800 | 45850 | 45900 | 45800 | 151 |
| 387 | 20230705 | 134700 | 5943367500 | 45850 | 45850 | 45950 | 45850 | 353 |
| 388 | 20230705 | 134600 | 5927168400 | 45900 | 45800 | 45900 | 45750 | 187 |
| 389 | 20230705 | 134500 | 5918598550 | 45850 | 45850 | 45850 | 45800 | 273 |
| 390 | 20230705 | 134400 | 5906086600 | 45850 | 45800 | 45850 | 45800 | 217 |
| 391 | 20230705 | 134300 | 5896141050 | 45800 | 45800 | 45850 | 45800 | 261 |
| 392 | 20230705 | 134200 | 5884185750 | 45800 | 45850 | 45850 | 45750 | 246 |
| 393 | 20230705 | 134100 | 5872921750 | 45850 | 45850 | 45850 | 45800 | 155 |
| 394 | 20230705 | 134000 | 5865817900 | 45850 | 45800 | 45850 | 45800 | 147 |
| 395 | 20230705 | 133900 | 5859078200 | 45800 | 45750 | 45850 | 45750 | 226 |
| 396 | 20230705 | 133800 | 5848723400 | 45750 | 45800 | 45800 | 45750 | 174 |
| 397 | 20230705 | 133700 | 5840760250 | 45800 | 45750 | 45800 | 45750 | 420 |
| 398 | 20230705 | 133600 | 5821530150 | 45750 | 45750 | 45750 | 45700 | 259 |
| 399 | 20230705 | 133500 | 5809682200 | 45800 | 45800 | 45800 | 45750 | 177 |
| 400 | 20230705 | 133400 | 5801580950 | 45800 | 45800 | 45800 | 45750 | 193 |
| 401 | 20230705 | 133300 | 5792744200 | 45800 | 45850 | 45850 | 45800 | 291 |
| 402 | 20230705 | 133200 | 5779409950 | 45800 | 45700 | 45850 | 45700 | 329 |
| 403 | 20230705 | 133100 | 5764347800 | 45700 | 45750 | 45750 | 45700 | 300 |
| 404 | 20230705 | 133000 | 5750625950 | 45800 | 45800 | 45800 | 45750 | 183 |
| 405 | 20230705 | 132900 | 5742247300 | 45750 | 45750 | 45800 | 45750 | 266 |
| 406 | 20230705 | 132800 | 5730072750 | 45750 | 45850 | 45900 | 45750 | 247 |
| 407 | 20230705 | 132700 | 5718750250 | 45800 | 45850 | 45850 | 45800 | 135 |
| 408 | 20230705 | 132600 | 5712563650 | 45850 | 45900 | 45900 | 45850 | 120 |
| 409 | 20230705 | 132500 | 5707060150 | 45850 | 45800 | 45850 | 45750 | 265 |
| 410 | 20230705 | 132400 | 5694917400 | 45750 | 45750 | 45900 | 45750 | 410 |
| 411 | 20230705 | 132300 | 5676131050 | 45800 | 45750 | 45850 | 45700 | 395 |
| 412 | 20230705 | 132200 | 5658054700 | 45750 | 45750 | 45800 | 45750 | 303 |
| 413 | 20230705 | 132100 | 5644185950 | 45750 | 45800 | 45800 | 45750 | 353 |
| 414 | 20230705 | 132000 | 5628023700 | 45800 | 45750 | 45800 | 45750 | 256 |
| 415 | 20230705 | 131900 | 5616308150 | 45750 | 45750 | 45800 | 45750 | 254 |
| 416 | 20230705 | 131800 | 5604677750 | 45750 | 45800 | 45800 | 45750 | 311 |
| 417 | 20230705 | 131700 | 5590440200 | 45750 | 45800 | 45800 | 45750 | 242 |
| 418 | 20230705 | 131600 | 5579361700 | 45800 | 45750 | 45850 | 45750 | 481 |
| 419 | 20230705 | 131500 | 5557334450 | 45750 | 45800 | 45850 | 45750 | 286 |
| 420 | 20230705 | 131400 | 5544236450 | 45850 | 45850 | 45900 | 45750 | 489 |
| 421 | 20230705 | 131300 | 5521819100 | 45850 | 45800 | 45850 | 45750 | 380 |
| 422 | 20230705 | 131200 | 5504427200 | 45850 | 45850 | 45900 | 45800 | 190 |
| 423 | 20230705 | 131100 | 5495717250 | 45850 | 45800 | 45850 | 45750 | 214 |
| 424 | 20230705 | 131000 | 5485911600 | 45850 | 45800 | 45900 | 45800 | 293 |
| 425 | 20230705 | 130900 | 5472480200 | 45800 | 45850 | 45850 | 45800 | 194 |
| 426 | 20230705 | 130800 | 5463588600 | 45800 | 45750 | 45850 | 45750 | 176 |
| 427 | 20230705 | 130700 | 5455526350 | 45800 | 45750 | 45850 | 45750 | 256 |
| 428 | 20230705 | 130600 | 5443800250 | 45750 | 45800 | 45850 | 45750 | 319 |
| 429 | 20230705 | 130500 | 5429185500 | 45850 | 45850 | 45850 | 45800 | 230 |
| 430 | 20230705 | 130400 | 5418646550 | 45850 | 45850 | 45850 | 45800 | 178 |
| 431 | 20230705 | 130300 | 5410487550 | 45800 | 45850 | 45900 | 45800 | 250 |
| 432 | 20230705 | 130200 | 5399023950 | 45850 | 45850 | 45900 | 45850 | 616 |
| 433 | 20230705 | 130100 | 5370763150 | 45900 | 45850 | 45900 | 45850 | 318 |
| 434 | 20230705 | 130000 | 5356175600 | 45850 | 45900 | 45900 | 45800 | 1490 |
| 435 | 20230705 | 125900 | 5287862500 | 45900 | 45900 | 45900 | 45850 | 347 |
| 436 | 20230705 | 125800 | 5271940150 | 45850 | 45950 | 45950 | 45850 | 182 |
| 437 | 20230705 | 125700 | 5263588050 | 45850 | 45850 | 45900 | 45850 | 389 |
| 438 | 20230705 | 125600 | 5245745750 | 45850 | 45800 | 45950 | 45800 | 273 |
| 439 | 20230705 | 125500 | 5233222200 | 45900 | 45900 | 45900 | 45850 | 424 |
| 440 | 20230705 | 125400 | 5213779150 | 45850 | 45950 | 45950 | 45850 | 319 |
| 441 | 20230705 | 125300 | 5199130400 | 45900 | 45950 | 45950 | 45900 | 316 |
| 442 | 20230705 | 125200 | 5184621100 | 45950 | 45900 | 45950 | 45900 | 317 |
| 443 | 20230705 | 125100 | 5170061600 | 45950 | 45900 | 45950 | 45900 | 236 |
| 444 | 20230705 | 125000 | 5159220750 | 45900 | 45900 | 45950 | 45900 | 147 |
| 445 | 20230705 | 124900 | 5152471900 | 45900 | 45950 | 45950 | 45900 | 218 |
| 446 | 20230705 | 124800 | 5142457100 | 45950 | 45900 | 45950 | 45850 | 354 |
| 447 | 20230705 | 124700 | 5126201550 | 45900 | 46000 | 46000 | 45900 | 281 |
| 448 | 20230705 | 124600 | 5113284500 | 45950 | 46000 | 46000 | 45950 | 398 |
| 449 | 20230705 | 124500 | 5094986900 | 46000 | 46050 | 46050 | 46000 | 329 |
| 450 | 20230705 | 124400 | 5079842900 | 46000 | 46100 | 46150 | 46000 | 521 |
| 451 | 20230705 | 124300 | 5055834100 | 46100 | 46150 | 46200 | 46100 | 420 |
| 452 | 20230705 | 124200 | 5036452650 | 46150 | 46150 | 46200 | 46100 | 3773 |
| 453 | 20230705 | 124100 | 4862292350 | 46100 | 45900 | 46100 | 45900 | 1736 |
| 454 | 20230705 | 124000 | 4782376950 | 45850 | 45900 | 45950 | 45850 | 227 |
| 455 | 20230705 | 123900 | 4771956450 | 45900 | 45850 | 45950 | 45850 | 420 |
| 456 | 20230705 | 123800 | 4752685100 | 45850 | 45850 | 45900 | 45850 | 301 |
| 457 | 20230705 | 123700 | 4738876200 | 45850 | 45850 | 45900 | 45850 | 302 |
| 458 | 20230705 | 123600 | 4725021550 | 45900 | 45900 | 45900 | 45850 | 435 |
| 459 | 20230705 | 123500 | 4705061600 | 45900 | 45950 | 46000 | 45900 | 170 |
| 460 | 20230705 | 123400 | 4697249850 | 45950 | 45900 | 46000 | 45900 | 306 |
| 461 | 20230705 | 123300 | 4683192250 | 45900 | 45950 | 46000 | 45900 | 235 |
| 462 | 20230705 | 123200 | 4672394600 | 45950 | 45900 | 45950 | 45900 | 283 |
| 463 | 20230705 | 123100 | 4659398450 | 45900 | 45950 | 46000 | 45900 | 167 |
| 464 | 20230705 | 123000 | 4651725650 | 45950 | 45950 | 46000 | 45950 | 360 |
| 465 | 20230705 | 122900 | 4635174700 | 45950 | 45900 | 46000 | 45900 | 160 |
| 466 | 20230705 | 122800 | 4627826750 | 45900 | 45950 | 45950 | 45850 | 194 |
| 467 | 20230705 | 122700 | 4618919550 | 45950 | 45850 | 46000 | 45850 | 180 |
| 468 | 20230705 | 122600 | 4610645250 | 45850 | 45950 | 45950 | 45850 | 317 |
| 469 | 20230705 | 122500 | 4596093400 | 45950 | 45900 | 46000 | 45900 | 333 |
| 470 | 20230705 | 122400 | 4580787400 | 45950 | 45950 | 45950 | 45900 | 250 |
| 471 | 20230705 | 122300 | 4569308350 | 45900 | 45900 | 46000 | 45900 | 324 |
| 472 | 20230705 | 122200 | 4554421350 | 45900 | 45900 | 45950 | 45850 | 190 |
| 473 | 20230705 | 122100 | 4545697150 | 45900 | 45950 | 45950 | 45900 | 284 |
| 474 | 20230705 | 122000 | 4532652000 | 45950 | 45850 | 46000 | 45850 | 434 |
| 475 | 20230705 | 121900 | 4512713850 | 45850 | 45900 | 45900 | 45850 | 265 |
| 476 | 20230705 | 121800 | 4500557450 | 45850 | 45850 | 45900 | 45850 | 300 |
| 477 | 20230705 | 121700 | 4486798900 | 45800 | 45900 | 45900 | 45800 | 132 |
| 478 | 20230705 | 121600 | 4480749250 | 45900 | 45850 | 45900 | 45850 | 310 |
| 479 | 20230705 | 121500 | 4466526600 | 45900 | 45900 | 45900 | 45850 | 206 |
| 480 | 20230705 | 121400 | 4457073900 | 45900 | 45800 | 45900 | 45800 | 239 |
| 481 | 20230705 | 121300 | 4446112550 | 45800 | 45750 | 45900 | 45750 | 256 |
| 482 | 20230705 | 121200 | 4434377200 | 45800 | 45800 | 45850 | 45800 | 392 |
| 483 | 20230705 | 121100 | 4416414700 | 45800 | 45800 | 45850 | 45800 | 148 |
| 484 | 20230705 | 121000 | 4409631250 | 45800 | 45800 | 45850 | 45800 | 193 |
| 485 | 20230705 | 120900 | 4400786450 | 45800 | 45850 | 45850 | 45750 | 447 |
| 486 | 20230705 | 120800 | 4380306900 | 45800 | 45850 | 45850 | 45750 | 324 |
| 487 | 20230705 | 120700 | 4365460000 | 45850 | 45800 | 45900 | 45800 | 227 |
| 488 | 20230705 | 120600 | 4355056650 | 45850 | 45800 | 45900 | 45800 | 332 |
| 489 | 20230705 | 120500 | 4339840200 | 45800 | 45900 | 45900 | 45800 | 496 |
| 490 | 20230705 | 120400 | 4317090000 | 45850 | 45900 | 45900 | 45850 | 439 |
| 491 | 20230705 | 120300 | 4296950450 | 45900 | 45900 | 45950 | 45900 | 172 |
| 492 | 20230705 | 120200 | 4289053650 | 45950 | 45900 | 45950 | 45900 | 185 |
| 493 | 20230705 | 120100 | 4280556300 | 45950 | 45900 | 45950 | 45900 | 306 |
| 494 | 20230705 | 120000 | 4266500850 | 45900 | 45900 | 46000 | 45900 | 302 |
| 495 | 20230705 | 115900 | 4252627100 | 45900 | 45950 | 45950 | 45900 | 126 |
| 496 | 20230705 | 115800 | 4246843250 | 45950 | 45950 | 46000 | 45900 | 439 |
| 497 | 20230705 | 115700 | 4226676350 | 45900 | 45950 | 45950 | 45850 | 282 |
| 498 | 20230705 | 115600 | 4213734250 | 45950 | 45850 | 45950 | 45850 | 458 |
| 499 | 20230705 | 115500 | 4192724250 | 45800 | 45850 | 45950 | 45800 | 267 |
| 500 | 20230705 | 115400 | 4180476150 | 45850 | 45900 | 45950 | 45850 | 362 |
| 501 | 20230705 | 115300 | 4163867150 | 45900 | 45900 | 45900 | 45850 | 656 |
| 502 | 20230705 | 115200 | 4133772300 | 45900 | 45950 | 45950 | 45900 | 245 |
| 503 | 20230705 | 115100 | 4122526000 | 45950 | 45950 | 45950 | 45950 | 218 |
| 504 | 20230705 | 115000 | 4112508900 | 45950 | 46000 | 46050 | 45950 | 385 |
| 505 | 20230705 | 114900 | 4094799750 | 46000 | 46000 | 46000 | 45950 | 223 |
| 506 | 20230705 | 114800 | 4084546950 | 46000 | 46000 | 46000 | 45950 | 170 |
| 507 | 20230705 | 114700 | 4076729450 | 46000 | 46050 | 46050 | 46000 | 187 |
| 508 | 20230705 | 114600 | 4068121500 | 46000 | 45950 | 46000 | 45950 | 292 |
| 509 | 20230705 | 114500 | 4054695450 | 46000 | 45950 | 46000 | 45950 | 198 |
| 510 | 20230705 | 114400 | 4045596550 | 45950 | 45950 | 46050 | 45950 | 288 |
| 511 | 20230705 | 114300 | 4032353200 | 46000 | 46000 | 46050 | 45950 | 312 |
| 512 | 20230705 | 114200 | 4018000600 | 45950 | 46000 | 46000 | 45950 | 492 |
| 513 | 20230705 | 114100 | 3995375550 | 46000 | 46100 | 46100 | 46000 | 883 |
| 514 | 20230705 | 114000 | 3954723800 | 46100 | 46100 | 46150 | 46050 | 217 |
| 515 | 20230705 | 113900 | 3944722700 | 46150 | 46100 | 46150 | 46100 | 397 |
| 516 | 20230705 | 113800 | 3926406900 | 46100 | 46100 | 46150 | 46100 | 131 |
| 517 | 20230705 | 113700 | 3920364950 | 46100 | 46100 | 46150 | 46050 | 253 |
| 518 | 20230705 | 113600 | 3908701550 | 46100 | 46100 | 46150 | 46100 | 273 |
| 519 | 20230705 | 113500 | 3896108350 | 46050 | 46100 | 46100 | 46050 | 245 |
| 520 | 20230705 | 113400 | 3884814250 | 46050 | 46050 | 46100 | 46050 | 98 |
| 521 | 20230705 | 113300 | 3880296600 | 46050 | 46100 | 46100 | 46050 | 253 |
| 522 | 20230705 | 113200 | 3868637300 | 46100 | 46050 | 46100 | 46050 | 340 |
| 523 | 20230705 | 113100 | 3852968000 | 46050 | 46100 | 46100 | 46050 | 814 |
| 524 | 20230705 | 113000 | 3815445400 | 46100 | 46100 | 46150 | 46100 | 703 |
| 525 | 20230705 | 112900 | 3783028350 | 46100 | 46150 | 46150 | 46100 | 126 |
| 526 | 20230705 | 112800 | 3777213800 | 46100 | 46150 | 46150 | 46100 | 327 |
| 527 | 20230705 | 112700 | 3762124000 | 46150 | 46150 | 46150 | 46150 | 95 |
| 528 | 20230705 | 112600 | 3757739750 | 46150 | 46150 | 46150 | 46100 | 242 |
| 529 | 20230705 | 112500 | 3746571900 | 46100 | 46050 | 46150 | 46050 | 1010 |
| 530 | 20230705 | 112400 | 3700017200 | 46050 | 46000 | 46050 | 46000 | 135 |
| 531 | 20230705 | 112300 | 3693800800 | 46050 | 46050 | 46050 | 46000 | 168 |
| 532 | 20230705 | 112200 | 3686065500 | 46050 | 46000 | 46050 | 46000 | 114 |
| 533 | 20230705 | 112100 | 3680816050 | 46050 | 46000 | 46050 | 45950 | 261 |
| 534 | 20230705 | 112000 | 3668808850 | 45950 | 46050 | 46050 | 45950 | 129 |
| 535 | 20230705 | 111900 | 3662872850 | 46000 | 46000 | 46050 | 46000 | 114 |
| 536 | 20230705 | 111800 | 3657625050 | 46000 | 45950 | 46000 | 45950 | 123 |
| 537 | 20230705 | 111700 | 3651967150 | 46050 | 45900 | 46050 | 45900 | 308 |
| 538 | 20230705 | 111600 | 3637797400 | 45950 | 46000 | 46000 | 45900 | 163 |
| 539 | 20230705 | 111500 | 3630308850 | 46000 | 45950 | 46000 | 45950 | 539 |
| 540 | 20230705 | 111400 | 3605535200 | 45950 | 46000 | 46000 | 45950 | 699 |
| 541 | 20230705 | 111300 | 3573392200 | 46000 | 45950 | 46000 | 45950 | 291 |
| 542 | 20230705 | 111200 | 3560018400 | 45900 | 45900 | 45950 | 45900 | 339 |
| 543 | 20230705 | 111100 | 3544447700 | 45900 | 45900 | 45950 | 45900 | 327 |
| 544 | 20230705 | 111000 | 3529422550 | 45950 | 45950 | 45950 | 45900 | 799 |
| 545 | 20230705 | 110900 | 3492709350 | 45950 | 46000 | 46050 | 45950 | 406 |
| 546 | 20230705 | 110800 | 3474031550 | 46050 | 46050 | 46100 | 46000 | 376 |
| 547 | 20230705 | 110700 | 3456716250 | 46050 | 46050 | 46100 | 46000 | 194 |
| 548 | 20230705 | 110600 | 3447782800 | 46000 | 46050 | 46050 | 46000 | 84 |
| 549 | 20230705 | 110500 | 3443915350 | 46050 | 46000 | 46050 | 46000 | 564 |
| 550 | 20230705 | 110400 | 3417963350 | 46000 | 46050 | 46050 | 46000 | 86 |
| 551 | 20230705 | 110300 | 3414004800 | 46050 | 46050 | 46100 | 46000 | 488 |
| 552 | 20230705 | 110200 | 3391532400 | 46050 | 46050 | 46050 | 46000 | 158 |
| 553 | 20230705 | 110100 | 3384256550 | 46050 | 46050 | 46100 | 46050 | 157 |
| 554 | 20230705 | 110000 | 3377022400 | 46050 | 46100 | 46100 | 46050 | 653 |
| 555 | 20230705 | 105900 | 3346938000 | 46100 | 46100 | 46100 | 46050 | 254 |
| 556 | 20230705 | 105800 | 3335231150 | 46100 | 46050 | 46100 | 46000 | 520 |
| 557 | 20230705 | 105700 | 3311282850 | 46050 | 46050 | 46050 | 46000 | 75 |
| 558 | 20230705 | 105600 | 3307829700 | 46050 | 46050 | 46050 | 46000 | 295 |
| 559 | 20230705 | 105500 | 3294245300 | 46000 | 46000 | 46050 | 46000 | 71 |
| 560 | 20230705 | 105400 | 3290977550 | 46000 | 46000 | 46050 | 46000 | 97 |
| 561 | 20230705 | 105300 | 3286514050 | 46000 | 45950 | 46000 | 45950 | 192 |
| 562 | 20230705 | 105200 | 3277684600 | 46050 | 46000 | 46050 | 45950 | 810 |
| 563 | 20230705 | 105100 | 3240394500 | 45950 | 45950 | 46000 | 45950 | 114 |
| 564 | 20230705 | 105000 | 3235151400 | 46000 | 46000 | 46000 | 45950 | 83 |
| 565 | 20230705 | 104900 | 3231334100 | 46000 | 46000 | 46000 | 45950 | 234 |
| 566 | 20230705 | 104800 | 3220572800 | 46000 | 45950 | 46000 | 45950 | 131 |
| 567 | 20230705 | 104700 | 3214546900 | 46000 | 45950 | 46000 | 45950 | 41 |
| 568 | 20230705 | 104600 | 3212660950 | 45950 | 46000 | 46000 | 45950 | 331 |
| 569 | 20230705 | 104500 | 3197438450 | 46000 | 45950 | 46000 | 45950 | 292 |
| 570 | 20230705 | 104400 | 3184006550 | 45950 | 46000 | 46000 | 45950 | 60 |
| 571 | 20230705 | 104300 | 3181248050 | 46000 | 46000 | 46000 | 45950 | 183 |
| 572 | 20230705 | 104200 | 3172830200 | 45950 | 46000 | 46000 | 45950 | 253 |
| 573 | 20230705 | 104100 | 3161193250 | 46000 | 45900 | 46000 | 45900 | 516 |
| 574 | 20230705 | 104000 | 3137462500 | 45950 | 45900 | 45950 | 45900 | 40 |
| 575 | 20230705 | 103900 | 3135624850 | 45900 | 45950 | 45950 | 45900 | 167 |
| 576 | 20230705 | 103800 | 3127951550 | 45950 | 45900 | 45950 | 45900 | 304 |
| 577 | 20230705 | 103700 | 3113983450 | 45900 | 45950 | 45950 | 45850 | 615 |
| 578 | 20230705 | 103600 | 3085729800 | 45950 | 45900 | 45950 | 45850 | 272 |
| 579 | 20230705 | 103500 | 3073241450 | 45850 | 45900 | 45900 | 45850 | 79 |
| 580 | 20230705 | 103400 | 3069617800 | 45850 | 45800 | 45850 | 45800 | 161 |
| 581 | 20230705 | 103300 | 3062236850 | 45800 | 45850 | 45850 | 45800 | 38 |
| 582 | 20230705 | 103200 | 3060494850 | 45800 | 45850 | 45850 | 45800 | 70 |
| 583 | 20230705 | 103100 | 3057287350 | 45850 | 45850 | 45850 | 45800 | 157 |
| 584 | 20230705 | 103000 | 3050089900 | 45850 | 45850 | 45850 | 45800 | 175 |
| 585 | 20230705 | 102900 | 3042068700 | 45900 | 45750 | 45900 | 45750 | 389 |
| 586 | 20230705 | 102800 | 3024252850 | 45750 | 45800 | 45800 | 45750 | 127 |
| 587 | 20230705 | 102700 | 3018438400 | 45850 | 45750 | 45850 | 45750 | 204 |
| 588 | 20230705 | 102600 | 3009095250 | 45750 | 45750 | 45750 | 45750 | 411 |
| 589 | 20230705 | 102500 | 2990292000 | 45700 | 45700 | 45750 | 45700 | 41 |
| 590 | 20230705 | 102400 | 2988416800 | 45700 | 45700 | 45750 | 45700 | 173 |
| 591 | 20230705 | 102300 | 2980507350 | 45700 | 45700 | 45750 | 45650 | 425 |
| 592 | 20230705 | 102200 | 2961077400 | 45700 | 45750 | 45750 | 45700 | 180 |
| 593 | 20230705 | 102100 | 2952849050 | 45700 | 45700 | 45800 | 45700 | 50 |
| 594 | 20230705 | 102000 | 2950561450 | 45750 | 45700 | 45850 | 45700 | 346 |
| 595 | 20230705 | 101900 | 2934717150 | 45700 | 45600 | 45750 | 45600 | 220 |
| 596 | 20230705 | 101800 | 2924663200 | 45600 | 45700 | 45700 | 45600 | 904 |
| 597 | 20230705 | 101700 | 2883391750 | 45700 | 45700 | 45700 | 45600 | 2817 |
| 598 | 20230705 | 101600 | 2754845550 | 45650 | 45800 | 45850 | 45650 | 2645 |
| 599 | 20230705 | 101500 | 2633888500 | 45800 | 45850 | 45850 | 45800 | 547 |
| 600 | 20230705 | 101400 | 2608809500 | 45900 | 45900 | 45900 | 45850 | 418 |
| 601 | 20230705 | 101300 | 2589629000 | 45900 | 45950 | 45950 | 45900 | 750 |
| 602 | 20230705 | 101200 | 2555181650 | 45950 | 45900 | 45950 | 45900 | 430 |
| 603 | 20230705 | 101100 | 2535423250 | 45950 | 45950 | 45950 | 45900 | 658 |
| 604 | 20230705 | 101000 | 2505197350 | 46000 | 46000 | 46100 | 46000 | 342 |
| 605 | 20230705 | 100900 | 2489452050 | 46050 | 46000 | 46050 | 46000 | 193 |
| 606 | 20230705 | 100800 | 2480567800 | 46000 | 46050 | 46050 | 45950 | 758 |
| 607 | 20230705 | 100700 | 2445678550 | 46050 | 45950 | 46050 | 45950 | 288 |
| 608 | 20230705 | 100600 | 2432425650 | 45950 | 46000 | 46000 | 45950 | 378 |
| 609 | 20230705 | 100500 | 2415045450 | 46000 | 46000 | 46050 | 45950 | 411 |
| 610 | 20230705 | 100400 | 2396141100 | 46000 | 46050 | 46100 | 46000 | 291 |
| 611 | 20230705 | 100300 | 2382736050 | 46000 | 46050 | 46150 | 45950 | 756 |
| 612 | 20230705 | 100200 | 2347890550 | 45950 | 45900 | 46100 | 45900 | 605 |
| 613 | 20230705 | 100100 | 2320047850 | 45900 | 45950 | 45950 | 45900 | 738 |
| 614 | 20230705 | 100000 | 2286164050 | 45950 | 46000 | 46000 | 45900 | 408 |
| 615 | 20230705 | 095900 | 2267416750 | 46000 | 46050 | 46200 | 45950 | 3893 |
| 616 | 20230705 | 095800 | 2087936150 | 46100 | 46000 | 46100 | 45950 | 852 |
| 617 | 20230705 | 095700 | 2048722800 | 45950 | 46000 | 46000 | 45950 | 1124 |
| 618 | 20230705 | 095600 | 1997019300 | 45950 | 45900 | 46000 | 45900 | 1128 |
| 619 | 20230705 | 095500 | 1945167250 | 45900 | 45850 | 45900 | 45850 | 448 |
| 620 | 20230705 | 095400 | 1924606400 | 45850 | 45850 | 45850 | 45800 | 467 |
| 621 | 20230705 | 095300 | 1903198550 | 45800 | 45850 | 45850 | 45800 | 164 |
| 622 | 20230705 | 095200 | 1895682750 | 45800 | 45800 | 45850 | 45750 | 356 |
| 623 | 20230705 | 095100 | 1879376800 | 45800 | 45800 | 45800 | 45750 | 60 |
| 624 | 20230705 | 095000 | 1876629050 | 45800 | 45850 | 45850 | 45750 | 778 |
| 625 | 20230705 | 094900 | 1840998950 | 45850 | 45850 | 45850 | 45800 | 523 |
| 626 | 20230705 | 094800 | 1817019550 | 45900 | 45900 | 45900 | 45850 | 872 |
| 627 | 20230705 | 094700 | 1777012850 | 45850 | 45850 | 45900 | 45850 | 287 |
| 628 | 20230705 | 094600 | 1763840950 | 45900 | 45850 | 45900 | 45850 | 359 |
| 629 | 20230705 | 094500 | 1747379300 | 45850 | 45850 | 45900 | 45800 | 247 |
| 630 | 20230705 | 094400 | 1736053700 | 45850 | 45850 | 45900 | 45800 | 456 |
| 631 | 20230705 | 094300 | 1715153800 | 45800 | 45750 | 45850 | 45750 | 361 |
| 632 | 20230705 | 094200 | 1698612950 | 45800 | 45700 | 45800 | 45700 | 318 |
| 633 | 20230705 | 094100 | 1684062900 | 45700 | 45750 | 45750 | 45700 | 435 |
| 634 | 20230705 | 094000 | 1664174900 | 45750 | 45700 | 45750 | 45700 | 195 |
| 635 | 20230705 | 093900 | 1655256450 | 45750 | 45750 | 45800 | 45700 | 390 |
| 636 | 20230705 | 093800 | 1637416400 | 45800 | 45750 | 45800 | 45750 | 185 |
| 637 | 20230705 | 093700 | 1628944250 | 45750 | 45750 | 45750 | 45750 | 275 |
| 638 | 20230705 | 093600 | 1616363000 | 45750 | 45700 | 45800 | 45700 | 221 |
| 639 | 20230705 | 093500 | 1606245550 | 45650 | 45700 | 45750 | 45600 | 331 |
| 640 | 20230705 | 093400 | 1591120550 | 45650 | 45600 | 45650 | 45600 | 939 |
| 641 | 20230705 | 093300 | 1548264650 | 45600 | 45600 | 45650 | 45600 | 866 |
| 642 | 20230705 | 093200 | 1508765500 | 45600 | 45600 | 45600 | 45550 | 1030 |
| 643 | 20230705 | 093100 | 1461806800 | 45650 | 45600 | 45650 | 45600 | 1304 |
| 644 | 20230705 | 093000 | 1402340350 | 45650 | 45800 | 45800 | 45600 | 1238 |
| 645 | 20230705 | 092900 | 1345788700 | 45850 | 45700 | 46000 | 45700 | 434 |
| 646 | 20230705 | 092800 | 1325884500 | 45650 | 45600 | 46000 | 45600 | 1624 |
| 647 | 20230705 | 092700 | 1251678800 | 45600 | 45500 | 45600 | 45500 | 578 |
| 648 | 20230705 | 092600 | 1225361450 | 45450 | 45450 | 45500 | 45450 | 182 |
| 649 | 20230705 | 092500 | 1217085150 | 45500 | 45450 | 45500 | 45450 | 406 |
| 650 | 20230705 | 092400 | 1198620900 | 45500 | 45600 | 45600 | 45450 | 427 |
| 651 | 20230705 | 092300 | 1179197050 | 45550 | 45700 | 45750 | 45500 | 1049 |
| 652 | 20230705 | 092200 | 1131334350 | 45750 | 45750 | 45750 | 45750 | 149 |
| 653 | 20230705 | 092100 | 1124517600 | 45750 | 45600 | 45750 | 45600 | 380 |
| 654 | 20230705 | 092000 | 1107164550 | 45650 | 45400 | 45650 | 45400 | 391 |
| 655 | 20230705 | 091900 | 1089329100 | 45400 | 45400 | 45500 | 45400 | 603 |
| 656 | 20230705 | 091800 | 1061915250 | 45400 | 45400 | 45450 | 45350 | 902 |
| 657 | 20230705 | 091700 | 1020989550 | 45400 | 45400 | 45500 | 45400 | 2010 |
| 658 | 20230705 | 091600 | 929686100 | 45450 | 45400 | 45450 | 45350 | 695 |
| 659 | 20230705 | 091500 | 898132650 | 45350 | 45450 | 45450 | 45350 | 356 |
| 660 | 20230705 | 091400 | 881972500 | 45450 | 45450 | 45450 | 45350 | 1136 |
| 661 | 20230705 | 091300 | 830436000 | 45450 | 45450 | 45500 | 45450 | 298 |
| 662 | 20230705 | 091200 | 816885150 | 45450 | 45350 | 45450 | 45350 | 509 |
| 663 | 20230705 | 091100 | 793778150 | 45350 | 45400 | 45400 | 45350 | 368 |
| 664 | 20230705 | 091000 | 777083100 | 45400 | 45450 | 45450 | 45350 | 791 |
| 665 | 20230705 | 090900 | 741165000 | 45450 | 45450 | 45500 | 45450 | 963 |
| 666 | 20230705 | 090800 | 697387500 | 45500 | 45550 | 45550 | 45450 | 1293 |
| 667 | 20230705 | 090700 | 638569150 | 45600 | 45500 | 45650 | 45450 | 1707 |
| 668 | 20230705 | 090600 | 560884750 | 45500 | 45550 | 45600 | 45450 | 937 |
| 669 | 20230705 | 090500 | 518231200 | 45600 | 45500 | 45600 | 45450 | 662 |
| 670 | 20230705 | 090400 | 488093300 | 45500 | 45550 | 45600 | 45450 | 646 |
| 671 | 20230705 | 090300 | 458673700 | 45600 | 45550 | 45650 | 45500 | 1049 |
| 672 | 20230705 | 090200 | 410861450 | 45700 | 45450 | 46050 | 45450 | 2662 |
| 673 | 20230705 | 090100 | 289494500 | 45500 | 45550 | 45600 | 45450 | 717 |
| 674 | 20230705 | 090000 | 256865000 | 45600 | 46050 | 46150 | 45600 | 5487 |