36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 201500 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 3694 |
| 3 | 20230713 | 201400 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 4 | 20230713 | 201300 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 5 | 20230713 | 201200 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 6 | 20230713 | 201100 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 7 | 20230713 | 201000 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 8 | 20230713 | 200900 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 9 | 20230713 | 200800 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 10 | 20230713 | 200700 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 11 | 20230713 | 200600 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 12 | 20230713 | 200500 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 13 | 20230713 | 200400 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 14 | 20230713 | 200300 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 15 | 20230713 | 200200 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 16 | 20230713 | 200100 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 17 | 20230713 | 200000 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 18 | 20230713 | 195900 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 19 | 20230713 | 195800 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 20 | 20230713 | 195700 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 21 | 20230713 | 195600 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 22 | 20230713 | 195500 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 23 | 20230713 | 195400 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 24 | 20230713 | 195300 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 25 | 20230713 | 195200 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 26 | 20230713 | 195100 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 27 | 20230713 | 195000 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 28 | 20230713 | 194900 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 29 | 20230713 | 194800 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 30 | 20230713 | 194700 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 31 | 20230713 | 194600 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 32 | 20230713 | 194500 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 3694 |
| 33 | 20230713 | 194400 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 34 | 20230713 | 194300 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 35 | 20230713 | 194200 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 36 | 20230713 | 194100 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 37 | 20230713 | 194000 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 38 | 20230713 | 193900 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 39 | 20230713 | 193800 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 40 | 20230713 | 193700 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 41 | 20230713 | 193600 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 42 | 20230713 | 193500 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 43 | 20230713 | 193400 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 44 | 20230713 | 193300 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 45 | 20230713 | 193200 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 46 | 20230713 | 193100 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 47 | 20230713 | 193000 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 48 | 20230713 | 192900 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 49 | 20230713 | 192800 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 50 | 20230713 | 192700 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 51 | 20230713 | 192600 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 52 | 20230713 | 192500 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 53 | 20230713 | 192400 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 54 | 20230713 | 192300 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 55 | 20230713 | 192200 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 56 | 20230713 | 192100 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 57 | 20230713 | 192000 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 58 | 20230713 | 191900 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 59 | 20230713 | 191800 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 60 | 20230713 | 191700 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 61 | 20230713 | 191600 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 62 | 20230713 | 191500 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 3694 |
| 63 | 20230713 | 191400 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 64 | 20230713 | 191300 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 65 | 20230713 | 191200 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 66 | 20230713 | 191100 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 67 | 20230713 | 191000 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 68 | 20230713 | 190900 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 69 | 20230713 | 190800 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 70 | 20230713 | 190700 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 71 | 20230713 | 190600 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 72 | 20230713 | 190500 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 73 | 20230713 | 190400 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 74 | 20230713 | 190300 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 75 | 20230713 | 190200 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 76 | 20230713 | 190100 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 77 | 20230713 | 190000 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 78 | 20230713 | 185900 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 79 | 20230713 | 185800 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 80 | 20230713 | 185700 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 81 | 20230713 | 185600 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 82 | 20230713 | 185500 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 83 | 20230713 | 185400 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 84 | 20230713 | 185300 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 85 | 20230713 | 185200 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 86 | 20230713 | 185100 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 87 | 20230713 | 185000 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 88 | 20230713 | 184900 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 89 | 20230713 | 184800 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 90 | 20230713 | 184700 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 91 | 20230713 | 184600 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 92 | 20230713 | 184500 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 3694 |
| 93 | 20230713 | 184400 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 94 | 20230713 | 184300 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 95 | 20230713 | 184200 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 96 | 20230713 | 184100 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 97 | 20230713 | 184000 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 98 | 20230713 | 183900 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 99 | 20230713 | 183800 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 100 | 20230713 | 183700 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 101 | 20230713 | 183600 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 102 | 20230713 | 183500 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 103 | 20230713 | 183400 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 104 | 20230713 | 183300 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 105 | 20230713 | 183200 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 106 | 20230713 | 183100 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 107 | 20230713 | 183000 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 108 | 20230713 | 182900 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 109 | 20230713 | 182800 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 110 | 20230713 | 182700 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 111 | 20230713 | 182600 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 112 | 20230713 | 182500 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 113 | 20230713 | 182400 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 114 | 20230713 | 182300 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 115 | 20230713 | 182200 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 116 | 20230713 | 182100 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 117 | 20230713 | 182000 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 118 | 20230713 | 181900 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 119 | 20230713 | 181800 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 120 | 20230713 | 181700 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 121 | 20230713 | 181600 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 122 | 20230713 | 181500 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 3694 |
| 123 | 20230713 | 181400 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 124 | 20230713 | 181300 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 125 | 20230713 | 181200 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 126 | 20230713 | 181100 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 127 | 20230713 | 181000 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 128 | 20230713 | 180900 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 129 | 20230713 | 180800 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 130 | 20230713 | 180700 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 131 | 20230713 | 180600 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 132 | 20230713 | 180500 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 133 | 20230713 | 180400 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 134 | 20230713 | 180300 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 135 | 20230713 | 180200 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 136 | 20230713 | 180100 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 137 | 20230713 | 180000 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 138 | 20230713 | 175900 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 139 | 20230713 | 175800 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 140 | 20230713 | 175700 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 141 | 20230713 | 175600 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 142 | 20230713 | 175500 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 143 | 20230713 | 175400 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 144 | 20230713 | 175300 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 145 | 20230713 | 175200 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 146 | 20230713 | 175100 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 147 | 20230713 | 175000 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 148 | 20230713 | 174900 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 149 | 20230713 | 174800 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 150 | 20230713 | 174700 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 151 | 20230713 | 174600 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 152 | 20230713 | 174500 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 3694 |
| 153 | 20230713 | 174400 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 154 | 20230713 | 174300 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 155 | 20230713 | 174200 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 156 | 20230713 | 174100 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 157 | 20230713 | 174000 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 158 | 20230713 | 173900 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 159 | 20230713 | 173800 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 160 | 20230713 | 173700 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 161 | 20230713 | 173600 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 162 | 20230713 | 173500 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 163 | 20230713 | 173400 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 164 | 20230713 | 173300 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 165 | 20230713 | 173200 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 166 | 20230713 | 173100 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 167 | 20230713 | 173000 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 168 | 20230713 | 172900 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 169 | 20230713 | 172800 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 170 | 20230713 | 172700 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 171 | 20230713 | 172600 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 172 | 20230713 | 172500 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 173 | 20230713 | 172400 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 174 | 20230713 | 172300 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 175 | 20230713 | 172200 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 176 | 20230713 | 172100 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 177 | 20230713 | 172000 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 178 | 20230713 | 171900 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 179 | 20230713 | 171800 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 180 | 20230713 | 171700 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 181 | 20230713 | 171600 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 182 | 20230713 | 171500 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 3694 |
| 183 | 20230713 | 171400 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 184 | 20230713 | 171300 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 185 | 20230713 | 171200 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 186 | 20230713 | 171100 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 187 | 20230713 | 171000 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 188 | 20230713 | 170900 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 189 | 20230713 | 170800 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 190 | 20230713 | 170700 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 191 | 20230713 | 170600 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 192 | 20230713 | 170500 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 193 | 20230713 | 170400 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 194 | 20230713 | 170300 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 195 | 20230713 | 170200 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 196 | 20230713 | 170100 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 197 | 20230713 | 170000 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 198 | 20230713 | 165900 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 199 | 20230713 | 165800 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 200 | 20230713 | 165700 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 201 | 20230713 | 165600 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 202 | 20230713 | 165500 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 203 | 20230713 | 165400 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 204 | 20230713 | 165300 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 205 | 20230713 | 165200 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 206 | 20230713 | 165100 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 207 | 20230713 | 165000 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 208 | 20230713 | 164900 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 209 | 20230713 | 164800 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 210 | 20230713 | 164700 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 211 | 20230713 | 164600 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 212 | 20230713 | 164500 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 3694 |
| 213 | 20230713 | 164400 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 214 | 20230713 | 164300 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 215 | 20230713 | 164200 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 216 | 20230713 | 164100 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 217 | 20230713 | 164000 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 218 | 20230713 | 163900 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 219 | 20230713 | 163800 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 220 | 20230713 | 163700 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 221 | 20230713 | 163600 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 222 | 20230713 | 163500 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 223 | 20230713 | 163400 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 224 | 20230713 | 163300 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 225 | 20230713 | 163200 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 226 | 20230713 | 163100 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 227 | 20230713 | 163000 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 228 | 20230713 | 162900 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 229 | 20230713 | 162800 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 230 | 20230713 | 162700 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 231 | 20230713 | 162600 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 232 | 20230713 | 162500 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 233 | 20230713 | 162400 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 234 | 20230713 | 162300 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 235 | 20230713 | 162200 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 236 | 20230713 | 162100 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 237 | 20230713 | 162000 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 238 | 20230713 | 161900 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 239 | 20230713 | 161800 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 240 | 20230713 | 161700 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 241 | 20230713 | 161600 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 242 | 20230713 | 161500 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 3694 |
| 243 | 20230713 | 161400 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 244 | 20230713 | 161300 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 245 | 20230713 | 161200 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 246 | 20230713 | 161100 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 247 | 20230713 | 161000 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 248 | 20230713 | 160900 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 249 | 20230713 | 160800 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 250 | 20230713 | 160700 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 251 | 20230713 | 160600 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 252 | 20230713 | 160500 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 253 | 20230713 | 160400 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 254 | 20230713 | 160300 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 255 | 20230713 | 160200 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 256 | 20230713 | 160100 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 257 | 20230713 | 160000 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 258 | 20230713 | 155900 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 259 | 20230713 | 155800 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 260 | 20230713 | 155700 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 261 | 20230713 | 155600 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 262 | 20230713 | 155500 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 263 | 20230713 | 155400 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 264 | 20230713 | 155300 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 265 | 20230713 | 155200 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 266 | 20230713 | 155100 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 267 | 20230713 | 155000 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 268 | 20230713 | 154900 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 269 | 20230713 | 154800 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 270 | 20230713 | 154700 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 271 | 20230713 | 154600 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 272 | 20230713 | 154500 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 3694 |
| 273 | 20230713 | 154400 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 274 | 20230713 | 154300 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 275 | 20230713 | 154200 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 276 | 20230713 | 154100 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 277 | 20230713 | 154000 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 278 | 20230713 | 153900 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 279 | 20230713 | 153800 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 280 | 20230713 | 153700 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 281 | 20230713 | 153600 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 282 | 20230713 | 153500 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 283 | 20230713 | 153400 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 284 | 20230713 | 153300 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 285 | 20230713 | 153200 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 286 | 20230713 | 153100 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 0 |
| 287 | 20230713 | 153000 | 12702848550 | 47850 | 47850 | 47850 | 47850 | 3694 |
| 288 | 20230713 | 152900 | 12526090650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 289 | 20230713 | 152800 | 12526090650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 290 | 20230713 | 152700 | 12526090650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 291 | 20230713 | 152600 | 12526090650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 292 | 20230713 | 152500 | 12526090650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 293 | 20230713 | 152400 | 12526090650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 294 | 20230713 | 152300 | 12526090650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 295 | 20230713 | 152200 | 12526090650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 296 | 20230713 | 152100 | 12526090650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 297 | 20230713 | 152000 | 12526090650 | 47850 | 47850 | 47850 | 47850 | 0 |
| 298 | 20230713 | 151900 | 12526090650 | 47850 | 47850 | 47850 | 47800 | 1294 |
| 299 | 20230713 | 151800 | 12464176100 | 47850 | 47850 | 47850 | 47800 | 2369 |
| 300 | 20230713 | 151700 | 12350824450 | 47850 | 47900 | 47950 | 47850 | 730 |
| 301 | 20230713 | 151600 | 12315893200 | 47900 | 47950 | 47950 | 47850 | 234 |
| 302 | 20230713 | 151500 | 12304687950 | 47950 | 47950 | 48000 | 47850 | 2060 |
| 303 | 20230713 | 151400 | 12206005900 | 47950 | 48050 | 48050 | 47900 | 866 |
| 304 | 20230713 | 151300 | 12164451050 | 48050 | 48000 | 48050 | 48000 | 64 |
| 305 | 20230713 | 151200 | 12161376950 | 48050 | 48050 | 48050 | 48000 | 29 |
| 306 | 20230713 | 151100 | 12159983550 | 48050 | 48050 | 48050 | 48000 | 66 |
| 307 | 20230713 | 151000 | 12156814900 | 48050 | 48000 | 48050 | 47950 | 269 |
| 308 | 20230713 | 150900 | 12143908450 | 48050 | 48050 | 48050 | 48000 | 71 |
| 309 | 20230713 | 150800 | 12140499900 | 48000 | 47950 | 48050 | 47950 | 692 |
| 310 | 20230713 | 150700 | 12107287100 | 47950 | 47950 | 47950 | 47900 | 166 |
| 311 | 20230713 | 150600 | 12099328300 | 47950 | 47950 | 47950 | 47900 | 931 |
| 312 | 20230713 | 150500 | 12054728850 | 47950 | 47950 | 48000 | 47950 | 87 |
| 313 | 20230713 | 150400 | 12050557150 | 47950 | 47900 | 48000 | 47900 | 693 |
| 314 | 20230713 | 150300 | 12017327250 | 47900 | 47950 | 48000 | 47900 | 981 |
| 315 | 20230713 | 150200 | 11970295300 | 47950 | 48000 | 48050 | 47950 | 2160 |
| 316 | 20230713 | 150100 | 11866588400 | 48000 | 48050 | 48100 | 47950 | 1199 |
| 317 | 20230713 | 150000 | 11809035500 | 48050 | 48000 | 48100 | 48000 | 657 |
| 318 | 20230713 | 145900 | 11777465950 | 48000 | 48000 | 48050 | 47950 | 3084 |
| 319 | 20230713 | 145800 | 11629441150 | 48050 | 48000 | 48050 | 48000 | 249 |
| 320 | 20230713 | 145700 | 11617486500 | 48050 | 48050 | 48100 | 47950 | 1903 |
| 321 | 20230713 | 145600 | 11526108700 | 48050 | 48050 | 48100 | 48050 | 768 |
| 322 | 20230713 | 145500 | 11489174650 | 48100 | 48050 | 48150 | 48000 | 897 |
| 323 | 20230713 | 145400 | 11446045800 | 48050 | 48050 | 48100 | 48000 | 856 |
| 324 | 20230713 | 145300 | 11404912550 | 48050 | 48150 | 48150 | 48050 | 248 |
| 325 | 20230713 | 145200 | 11392985500 | 48150 | 48100 | 48150 | 48100 | 205 |
| 326 | 20230713 | 145100 | 11383122200 | 48100 | 48100 | 48150 | 48050 | 183 |
| 327 | 20230713 | 145000 | 11374320050 | 48050 | 48050 | 48100 | 48050 | 1544 |
| 328 | 20230713 | 144900 | 11300059450 | 48050 | 48050 | 48100 | 48000 | 387 |
| 329 | 20230713 | 144800 | 11281464100 | 48050 | 48000 | 48050 | 48000 | 715 |
| 330 | 20230713 | 144700 | 11247109200 | 48050 | 48050 | 48100 | 48050 | 1565 |
| 331 | 20230713 | 144600 | 11171910550 | 48050 | 48000 | 48100 | 48000 | 1813 |
| 332 | 20230713 | 144500 | 11084743600 | 48050 | 48050 | 48050 | 47950 | 660 |
| 333 | 20230713 | 144400 | 11053063150 | 48100 | 48100 | 48100 | 48000 | 939 |
| 334 | 20230713 | 144300 | 11007944700 | 48050 | 48150 | 48200 | 48050 | 3024 |
| 335 | 20230713 | 144200 | 10862460400 | 48150 | 48150 | 48200 | 48150 | 106 |
| 336 | 20230713 | 144100 | 10857355900 | 48150 | 48200 | 48200 | 48150 | 139 |
| 337 | 20230713 | 144000 | 10850659300 | 48200 | 48150 | 48200 | 48100 | 670 |
| 338 | 20230713 | 143900 | 10818403050 | 48150 | 48150 | 48200 | 48150 | 132 |
| 339 | 20230713 | 143800 | 10812044700 | 48150 | 48200 | 48200 | 48150 | 73 |
| 340 | 20230713 | 143700 | 10808529200 | 48200 | 48150 | 48200 | 48150 | 55 |
| 341 | 20230713 | 143600 | 10805878900 | 48200 | 48200 | 48200 | 48150 | 150 |
| 342 | 20230713 | 143500 | 10798653700 | 48200 | 48200 | 48200 | 48150 | 271 |
| 343 | 20230713 | 143400 | 10785604350 | 48200 | 48150 | 48200 | 48150 | 159 |
| 344 | 20230713 | 143300 | 10777944850 | 48200 | 48200 | 48200 | 48150 | 140 |
| 345 | 20230713 | 143200 | 10771198050 | 48150 | 48200 | 48200 | 48150 | 74 |
| 346 | 20230713 | 143100 | 10767631400 | 48200 | 48250 | 48250 | 48200 | 109 |
| 347 | 20230713 | 143000 | 10762375700 | 48250 | 48100 | 48250 | 48100 | 1685 |
| 348 | 20230713 | 142900 | 10681224400 | 48100 | 48050 | 48150 | 48000 | 158 |
| 349 | 20230713 | 142800 | 10673624750 | 48150 | 48050 | 48150 | 48050 | 612 |
| 350 | 20230713 | 142700 | 10644201000 | 48050 | 48050 | 48050 | 48000 | 60 |
| 351 | 20230713 | 142600 | 10641318150 | 48100 | 48050 | 48100 | 48050 | 163 |
| 352 | 20230713 | 142500 | 10633484000 | 48100 | 48000 | 48100 | 48000 | 136 |
| 353 | 20230713 | 142400 | 10626951750 | 48000 | 48000 | 48000 | 47950 | 183 |
| 354 | 20230713 | 142300 | 10618168950 | 48000 | 47950 | 48000 | 47900 | 253 |
| 355 | 20230713 | 142200 | 10606040250 | 47950 | 48000 | 48000 | 47950 | 454 |
| 356 | 20230713 | 142100 | 10584262800 | 48000 | 48000 | 48000 | 47950 | 130 |
| 357 | 20230713 | 142000 | 10578023100 | 48000 | 48050 | 48050 | 47850 | 2813 |
| 358 | 20230713 | 141900 | 10443267050 | 48000 | 48100 | 48150 | 48000 | 178 |
| 359 | 20230713 | 141800 | 10434718650 | 48050 | 47950 | 48050 | 47950 | 2758 |
| 360 | 20230713 | 141700 | 10302300750 | 47950 | 48050 | 48050 | 47950 | 1152 |
| 361 | 20230713 | 141600 | 10247006850 | 48000 | 48050 | 48050 | 48000 | 82 |
| 362 | 20230713 | 141500 | 10243070600 | 48050 | 48100 | 48100 | 48000 | 530 |
| 363 | 20230713 | 141400 | 10217605350 | 48100 | 48050 | 48100 | 48050 | 374 |
| 364 | 20230713 | 141300 | 10199616150 | 48050 | 48050 | 48050 | 48050 | 52 |
| 365 | 20230713 | 141200 | 10197117550 | 48100 | 48050 | 48100 | 48000 | 1449 |
| 366 | 20230713 | 141100 | 10127541900 | 48050 | 48000 | 48050 | 48000 | 13 |
| 367 | 20230713 | 141000 | 10126917750 | 48000 | 48000 | 48000 | 48000 | 156 |
| 368 | 20230713 | 140900 | 10119429750 | 48000 | 47950 | 48050 | 47950 | 494 |
| 369 | 20230713 | 140800 | 10095725300 | 48000 | 48000 | 48150 | 48000 | 184 |
| 370 | 20230713 | 140700 | 10086884100 | 48000 | 48100 | 48150 | 47900 | 976 |
| 371 | 20230713 | 140600 | 10040020750 | 48100 | 47950 | 48150 | 47950 | 1013 |
| 372 | 20230713 | 140500 | 9991309800 | 47950 | 47950 | 47950 | 47850 | 331 |
| 373 | 20230713 | 140400 | 9975450200 | 47950 | 48050 | 48050 | 47750 | 801 |
| 374 | 20230713 | 140300 | 9937094300 | 48050 | 47900 | 48050 | 47900 | 649 |
| 375 | 20230713 | 140200 | 9905933600 | 47900 | 47950 | 48000 | 47900 | 43 |
| 376 | 20230713 | 140100 | 9903871600 | 47950 | 48000 | 48050 | 47750 | 809 |
| 377 | 20230713 | 140000 | 9865179800 | 48000 | 47900 | 48000 | 47900 | 270 |
| 378 | 20230713 | 135900 | 9852227200 | 47900 | 47900 | 47950 | 47850 | 143 |
| 379 | 20230713 | 135800 | 9845373650 | 47900 | 48000 | 48000 | 47750 | 995 |
| 380 | 20230713 | 135700 | 9797751050 | 48000 | 48000 | 48000 | 47950 | 144 |
| 381 | 20230713 | 135600 | 9790839300 | 47950 | 48050 | 48050 | 47950 | 123 |
| 382 | 20230713 | 135500 | 9784936600 | 47950 | 48100 | 48100 | 47800 | 1022 |
| 383 | 20230713 | 135400 | 9735988100 | 47950 | 48050 | 48100 | 47950 | 134 |
| 384 | 20230713 | 135300 | 9729547050 | 48000 | 48100 | 48100 | 48000 | 431 |
| 385 | 20230713 | 135200 | 9708852450 | 48100 | 48050 | 48150 | 47850 | 1103 |
| 386 | 20230713 | 135100 | 9655882300 | 48100 | 48100 | 48150 | 48050 | 356 |
| 387 | 20230713 | 135000 | 9638758600 | 48100 | 48050 | 48100 | 48000 | 281 |
| 388 | 20230713 | 134900 | 9625244750 | 48050 | 48200 | 48200 | 47900 | 719 |
| 389 | 20230713 | 134800 | 9590709600 | 48250 | 48150 | 48250 | 48100 | 640 |
| 390 | 20230713 | 134700 | 9559876700 | 48100 | 48050 | 48150 | 48000 | 1118 |
| 391 | 20230713 | 134600 | 9506091550 | 48050 | 48050 | 48050 | 47800 | 958 |
| 392 | 20230713 | 134500 | 9460189700 | 48050 | 48050 | 48050 | 48000 | 663 |
| 393 | 20230713 | 134400 | 9428334950 | 48050 | 47950 | 48050 | 47950 | 220 |
| 394 | 20230713 | 134300 | 9417771300 | 48000 | 48050 | 48050 | 47800 | 960 |
| 395 | 20230713 | 134200 | 9371810250 | 48050 | 48050 | 48050 | 48050 | 3 |
| 396 | 20230713 | 134100 | 9371666100 | 48050 | 47950 | 48050 | 47850 | 555 |
| 397 | 20230713 | 134000 | 9345083200 | 47950 | 48000 | 48050 | 47850 | 1173 |
| 398 | 20230713 | 133900 | 9288869750 | 48050 | 48050 | 48050 | 48000 | 179 |
| 399 | 20230713 | 133800 | 9280274000 | 48050 | 48050 | 48050 | 48000 | 245 |
| 400 | 20230713 | 133700 | 9268506500 | 48000 | 48150 | 48150 | 47850 | 888 |
| 401 | 20230713 | 133600 | 9225887700 | 48100 | 48050 | 48100 | 48050 | 96 |
| 402 | 20230713 | 133500 | 9221270150 | 48100 | 47950 | 48100 | 47900 | 389 |
| 403 | 20230713 | 133400 | 9202594850 | 47900 | 48100 | 48100 | 47800 | 814 |
| 404 | 20230713 | 133300 | 9163605050 | 47950 | 47950 | 48000 | 47950 | 384 |
| 405 | 20230713 | 133200 | 9145189600 | 47950 | 48200 | 48200 | 47950 | 540 |
| 406 | 20230713 | 133100 | 9119218700 | 48200 | 48300 | 48300 | 47900 | 1056 |
| 407 | 20230713 | 133000 | 9068426700 | 48300 | 48200 | 48300 | 48200 | 539 |
| 408 | 20230713 | 132900 | 9042420300 | 48200 | 47900 | 48300 | 47900 | 6977 |
| 409 | 20230713 | 132800 | 8707192500 | 47800 | 47900 | 47900 | 47700 | 890 |
| 410 | 20230713 | 132700 | 8664692900 | 47850 | 47900 | 47900 | 47850 | 258 |
| 411 | 20230713 | 132600 | 8652342200 | 47900 | 47850 | 47900 | 47800 | 191 |
| 412 | 20230713 | 132500 | 8643200000 | 47850 | 47900 | 47900 | 47850 | 875 |
| 413 | 20230713 | 132400 | 8601326400 | 47900 | 47850 | 47900 | 47850 | 199 |
| 414 | 20230713 | 132300 | 8591801650 | 47850 | 47850 | 47900 | 47850 | 146 |
| 415 | 20230713 | 132200 | 8584814200 | 47900 | 47850 | 47900 | 47700 | 903 |
| 416 | 20230713 | 132100 | 8541666600 | 47850 | 47850 | 47950 | 47850 | 195 |
| 417 | 20230713 | 132000 | 8532335750 | 47850 | 47850 | 47850 | 47750 | 183 |
| 418 | 20230713 | 131900 | 8523584300 | 47850 | 47850 | 47850 | 47750 | 917 |
| 419 | 20230713 | 131800 | 8479759000 | 47850 | 47850 | 48000 | 47850 | 400 |
| 420 | 20230713 | 131700 | 8460618100 | 47850 | 47900 | 47900 | 47850 | 482 |
| 421 | 20230713 | 131600 | 8437530450 | 47900 | 48000 | 48000 | 47900 | 1016 |
| 422 | 20230713 | 131500 | 8388832300 | 48050 | 48000 | 48050 | 48000 | 154 |
| 423 | 20230713 | 131400 | 8381437850 | 48050 | 48000 | 48050 | 47950 | 106 |
| 424 | 20230713 | 131300 | 8376353700 | 47950 | 48050 | 48100 | 47950 | 889 |
| 425 | 20230713 | 131200 | 8333697250 | 48050 | 48050 | 48100 | 48000 | 106 |
| 426 | 20230713 | 131100 | 8328602350 | 48050 | 48000 | 48100 | 48000 | 720 |
| 427 | 20230713 | 131000 | 8294006750 | 48000 | 48000 | 48000 | 48000 | 314 |
| 428 | 20230713 | 130900 | 8278934750 | 48000 | 48000 | 48000 | 47950 | 286 |
| 429 | 20230713 | 130800 | 8265208800 | 48050 | 48000 | 48050 | 48000 | 312 |
| 430 | 20230713 | 130700 | 8250230900 | 48050 | 48050 | 48050 | 48050 | 9 |
| 431 | 20230713 | 130600 | 8249798450 | 48050 | 48050 | 48050 | 48000 | 743 |
| 432 | 20230713 | 130500 | 8214098250 | 48000 | 48050 | 48050 | 48000 | 91 |
| 433 | 20230713 | 130400 | 8209728500 | 48050 | 48050 | 48050 | 48050 | 38 |
| 434 | 20230713 | 130300 | 8207902600 | 48050 | 48000 | 48050 | 48000 | 239 |
| 435 | 20230713 | 130200 | 8196423900 | 48050 | 48050 | 48050 | 47950 | 1440 |
| 436 | 20230713 | 130100 | 8127257900 | 48100 | 48100 | 48100 | 48100 | 210 |
| 437 | 20230713 | 130000 | 8117156900 | 48100 | 48050 | 48100 | 48050 | 312 |
| 438 | 20230713 | 125900 | 8102158650 | 48050 | 48000 | 48050 | 48000 | 108 |
| 439 | 20230713 | 125800 | 8096972450 | 48000 | 48000 | 48000 | 47950 | 100 |
| 440 | 20230713 | 125700 | 8092172950 | 48000 | 47900 | 48000 | 47900 | 409 |
| 441 | 20230713 | 125600 | 8072549450 | 47900 | 47900 | 47950 | 47900 | 59 |
| 442 | 20230713 | 125500 | 8069722250 | 47900 | 47900 | 47900 | 47850 | 133 |
| 443 | 20230713 | 125400 | 8063355800 | 47900 | 47850 | 47900 | 47850 | 85 |
| 444 | 20230713 | 125300 | 8059285950 | 47900 | 47850 | 47900 | 47850 | 114 |
| 445 | 20230713 | 125200 | 8053825550 | 47850 | 47850 | 47850 | 47850 | 87 |
| 446 | 20230713 | 125100 | 8049662600 | 47900 | 47900 | 47900 | 47850 | 104 |
| 447 | 20230713 | 125000 | 8044683650 | 47850 | 47850 | 47850 | 47850 | 200 |
| 448 | 20230713 | 124900 | 8035113650 | 47850 | 47950 | 47950 | 47850 | 402 |
| 449 | 20230713 | 124800 | 8015859000 | 47950 | 47950 | 47950 | 47950 | 2 |
| 450 | 20230713 | 124700 | 8015763100 | 47950 | 47900 | 47950 | 47900 | 186 |
| 451 | 20230713 | 124600 | 8006848700 | 47950 | 47850 | 47950 | 47850 | 270 |
| 452 | 20230713 | 124500 | 7993919350 | 47850 | 47850 | 47850 | 47800 | 210 |
| 453 | 20230713 | 124400 | 7983877800 | 47850 | 47850 | 47850 | 47850 | 135 |
| 454 | 20230713 | 124300 | 7977418050 | 47850 | 47850 | 47850 | 47850 | 71 |
| 455 | 20230713 | 124200 | 7974020700 | 47850 | 47850 | 47850 | 47850 | 53 |
| 456 | 20230713 | 124100 | 7971484650 | 47850 | 47900 | 47900 | 47850 | 72 |
| 457 | 20230713 | 124000 | 7968039200 | 47900 | 47800 | 47900 | 47800 | 77 |
| 458 | 20230713 | 123900 | 7964354500 | 47800 | 47900 | 47900 | 47800 | 100 |
| 459 | 20230713 | 123800 | 7959568350 | 47800 | 47900 | 47900 | 47800 | 3 |
| 460 | 20230713 | 123700 | 7959424750 | 47900 | 47850 | 47900 | 47800 | 78 |
| 461 | 20230713 | 123600 | 7955691100 | 47800 | 47850 | 47850 | 47800 | 112 |
| 462 | 20230713 | 123500 | 7950334250 | 47850 | 47700 | 47850 | 47700 | 3115 |
| 463 | 20230713 | 123400 | 7801586250 | 47700 | 47700 | 47700 | 47700 | 336 |
| 464 | 20230713 | 123300 | 7785559050 | 47700 | 47650 | 47750 | 47650 | 344 |
| 465 | 20230713 | 123200 | 7769148850 | 47700 | 47700 | 47700 | 47700 | 250 |
| 466 | 20230713 | 123100 | 7757223850 | 47700 | 47650 | 47700 | 47650 | 652 |
| 467 | 20230713 | 123000 | 7726129800 | 47650 | 47700 | 47700 | 47650 | 90 |
| 468 | 20230713 | 122900 | 7721838200 | 47700 | 47700 | 47700 | 47700 | 37 |
| 469 | 20230713 | 122800 | 7720073300 | 47650 | 47650 | 47650 | 47600 | 114 |
| 470 | 20230713 | 122700 | 7714641400 | 47700 | 47650 | 47700 | 47600 | 312 |
| 471 | 20230713 | 122600 | 7699766150 | 47650 | 47600 | 47650 | 47600 | 95 |
| 472 | 20230713 | 122500 | 7695242250 | 47600 | 47600 | 47650 | 47600 | 80 |
| 473 | 20230713 | 122400 | 7691432750 | 47650 | 47650 | 47650 | 47650 | 171 |
| 474 | 20230713 | 122300 | 7683284600 | 47650 | 47700 | 47700 | 47650 | 179 |
| 475 | 20230713 | 122200 | 7674746400 | 47700 | 47700 | 47700 | 47700 | 36 |
| 476 | 20230713 | 122100 | 7673029200 | 47750 | 47750 | 47750 | 47750 | 97 |
| 477 | 20230713 | 122000 | 7668397450 | 47750 | 47800 | 47800 | 47750 | 235 |
| 478 | 20230713 | 121900 | 7657171300 | 47800 | 47800 | 47800 | 47800 | 15 |
| 479 | 20230713 | 121800 | 7656454300 | 47800 | 47750 | 47800 | 47750 | 81 |
| 480 | 20230713 | 121700 | 7652585100 | 47750 | 47750 | 47750 | 47750 | 86 |
| 481 | 20230713 | 121600 | 7648478600 | 47750 | 47800 | 47800 | 47750 | 108 |
| 482 | 20230713 | 121500 | 7643316400 | 47800 | 47850 | 47850 | 47800 | 40 |
| 483 | 20230713 | 121400 | 7641404250 | 47900 | 47700 | 47900 | 47700 | 460 |
| 484 | 20230713 | 121300 | 7619395800 | 47700 | 47700 | 47750 | 47700 | 214 |
| 485 | 20230713 | 121200 | 7609183650 | 47700 | 47750 | 47750 | 47600 | 230 |
| 486 | 20230713 | 121100 | 7598206900 | 47800 | 47900 | 47900 | 47800 | 826 |
| 487 | 20230713 | 121000 | 7558721250 | 47900 | 47800 | 47950 | 47750 | 242 |
| 488 | 20230713 | 120900 | 7547150250 | 47800 | 47800 | 47850 | 47750 | 787 |
| 489 | 20230713 | 120800 | 7509544150 | 47800 | 47750 | 47850 | 47750 | 346 |
| 490 | 20230713 | 120700 | 7493004300 | 47750 | 47900 | 47900 | 47650 | 371 |
| 491 | 20230713 | 120600 | 7475289100 | 47900 | 48000 | 48000 | 47850 | 757 |
| 492 | 20230713 | 120500 | 7439007100 | 48000 | 47600 | 48000 | 47600 | 2971 |
| 493 | 20230713 | 120400 | 7297023900 | 47700 | 47700 | 47700 | 47650 | 224 |
| 494 | 20230713 | 120300 | 7286348250 | 47650 | 47700 | 47700 | 47600 | 271 |
| 495 | 20230713 | 120200 | 7273429250 | 47700 | 47700 | 47750 | 47700 | 291 |
| 496 | 20230713 | 120100 | 7259547550 | 47750 | 47750 | 47750 | 47700 | 164 |
| 497 | 20230713 | 120000 | 7251722750 | 47750 | 47700 | 47750 | 47650 | 99 |
| 498 | 20230713 | 115900 | 7246999900 | 47700 | 47750 | 47750 | 47600 | 300 |
| 499 | 20230713 | 115800 | 7232693300 | 47700 | 47550 | 47700 | 47550 | 157 |
| 500 | 20230713 | 115700 | 7225209350 | 47550 | 47550 | 47600 | 47550 | 379 |
| 501 | 20230713 | 115600 | 7207187100 | 47550 | 47500 | 47550 | 47500 | 236 |
| 502 | 20230713 | 115500 | 7195973500 | 47500 | 47450 | 47500 | 47450 | 217 |
| 503 | 20230713 | 115400 | 7185670400 | 47400 | 47500 | 47500 | 47400 | 585 |
| 504 | 20230713 | 115300 | 7157896900 | 47500 | 47600 | 47600 | 47500 | 827 |
| 505 | 20230713 | 115200 | 7118572700 | 47550 | 47600 | 47650 | 47550 | 4874 |
| 506 | 20230713 | 115100 | 6886506550 | 47550 | 47600 | 47600 | 47550 | 330 |
| 507 | 20230713 | 115000 | 6870809800 | 47550 | 47600 | 47600 | 47450 | 1458 |
| 508 | 20230713 | 114900 | 6801533350 | 47600 | 47700 | 47700 | 47600 | 317 |
| 509 | 20230713 | 114800 | 6786428150 | 47700 | 47700 | 47700 | 47700 | 94 |
| 510 | 20230713 | 114700 | 6781944350 | 47750 | 47700 | 47750 | 47700 | 190 |
| 511 | 20230713 | 114600 | 6772879900 | 47650 | 47750 | 47750 | 47650 | 199 |
| 512 | 20230713 | 114500 | 6763388050 | 47750 | 47650 | 47750 | 47650 | 1024 |
| 513 | 20230713 | 114400 | 6714533000 | 47650 | 47550 | 47650 | 47500 | 274 |
| 514 | 20230713 | 114300 | 6701494300 | 47500 | 47500 | 47500 | 47500 | 765 |
| 515 | 20230713 | 114200 | 6665156800 | 47500 | 47450 | 47500 | 47450 | 266 |
| 516 | 20230713 | 114100 | 6652522550 | 47450 | 47500 | 47500 | 47450 | 132 |
| 517 | 20230713 | 114000 | 6646253650 | 47500 | 47450 | 47500 | 47450 | 2067 |
| 518 | 20230713 | 113900 | 6548168600 | 47450 | 47450 | 47450 | 47400 | 147 |
| 519 | 20230713 | 113800 | 6541196000 | 47400 | 47450 | 47450 | 47400 | 722 |
| 520 | 20230713 | 113700 | 6506939700 | 47400 | 47450 | 47450 | 47400 | 127 |
| 521 | 20230713 | 113600 | 6500917800 | 47400 | 47400 | 47400 | 47400 | 203 |
| 522 | 20230713 | 113500 | 6491295600 | 47400 | 47500 | 47500 | 47400 | 570 |
| 523 | 20230713 | 113400 | 6464242250 | 47500 | 47350 | 47500 | 47300 | 2445 |
| 524 | 20230713 | 113300 | 6348455650 | 47300 | 47250 | 47300 | 47250 | 1021 |
| 525 | 20230713 | 113200 | 6300164450 | 47250 | 47300 | 47300 | 47250 | 198 |
| 526 | 20230713 | 113100 | 6290805600 | 47300 | 47250 | 47300 | 47250 | 101 |
| 527 | 20230713 | 113000 | 6286029300 | 47250 | 47250 | 47300 | 47250 | 282 |
| 528 | 20230713 | 112900 | 6272701700 | 47300 | 47300 | 47300 | 47250 | 513 |
| 529 | 20230713 | 112800 | 6248441150 | 47300 | 47300 | 47300 | 47250 | 334 |
| 530 | 20230713 | 112700 | 6232643000 | 47300 | 47300 | 47300 | 47300 | 179 |
| 531 | 20230713 | 112600 | 6224176300 | 47350 | 47300 | 47400 | 47300 | 725 |
| 532 | 20230713 | 112500 | 6189844750 | 47300 | 47250 | 47300 | 47250 | 97 |
| 533 | 20230713 | 112400 | 6185256750 | 47300 | 47300 | 47300 | 47250 | 155 |
| 534 | 20230713 | 112300 | 6177929500 | 47300 | 47300 | 47300 | 47250 | 1254 |
| 535 | 20230713 | 112200 | 6118660850 | 47300 | 47350 | 47400 | 47300 | 2957 |
| 536 | 20230713 | 112100 | 5978733600 | 47350 | 47350 | 47350 | 47350 | 79 |
| 537 | 20230713 | 112000 | 5974992950 | 47350 | 47350 | 47400 | 47350 | 643 |
| 538 | 20230713 | 111900 | 5944544900 | 47350 | 47450 | 47450 | 47350 | 335 |
| 539 | 20230713 | 111800 | 5928677400 | 47400 | 47400 | 47450 | 47350 | 279 |
| 540 | 20230713 | 111700 | 5915457400 | 47400 | 47400 | 47400 | 47350 | 435 |
| 541 | 20230713 | 111600 | 5894838650 | 47400 | 47400 | 47400 | 47350 | 79 |
| 542 | 20230713 | 111500 | 5891096400 | 47400 | 47350 | 47600 | 47350 | 1896 |
| 543 | 20230713 | 111400 | 5801230950 | 47300 | 47450 | 47450 | 47300 | 6343 |
| 544 | 20230713 | 111300 | 5500773200 | 47500 | 47500 | 47550 | 47450 | 447 |
| 545 | 20230713 | 111200 | 5479540300 | 47500 | 47500 | 47500 | 47500 | 188 |
| 546 | 20230713 | 111100 | 5470610300 | 47550 | 47550 | 47550 | 47500 | 320 |
| 547 | 20230713 | 111000 | 5455396650 | 47550 | 47500 | 47550 | 47500 | 118 |
| 548 | 20230713 | 110900 | 5449787600 | 47500 | 47450 | 47500 | 47450 | 4120 |
| 549 | 20230713 | 110800 | 5254290850 | 47450 | 47550 | 47600 | 47450 | 3022 |
| 550 | 20230713 | 110700 | 5110724100 | 47600 | 47600 | 47600 | 47600 | 33 |
| 551 | 20230713 | 110600 | 5109153300 | 47600 | 47650 | 47650 | 47550 | 482 |
| 552 | 20230713 | 110500 | 5086214050 | 47600 | 47600 | 47600 | 47600 | 647 |
| 553 | 20230713 | 110400 | 5055416850 | 47650 | 47650 | 47650 | 47600 | 146 |
| 554 | 20230713 | 110300 | 5048461050 | 47650 | 47700 | 47700 | 47650 | 705 |
| 555 | 20230713 | 110200 | 5014865850 | 47700 | 47700 | 47750 | 47650 | 805 |
| 556 | 20230713 | 110100 | 4976472900 | 47750 | 47700 | 47750 | 47700 | 513 |
| 557 | 20230713 | 110000 | 4952002350 | 47650 | 47650 | 47700 | 47650 | 610 |
| 558 | 20230713 | 105900 | 4922910900 | 47650 | 47650 | 47650 | 47650 | 0 |
| 559 | 20230713 | 105800 | 4922910900 | 47650 | 47700 | 47700 | 47650 | 21 |
| 560 | 20230713 | 105700 | 4921910100 | 47650 | 47650 | 47700 | 47650 | 186 |
| 561 | 20230713 | 105600 | 4913044600 | 47700 | 47700 | 47700 | 47700 | 218 |
| 562 | 20230713 | 105500 | 4902646000 | 47700 | 47650 | 47700 | 47600 | 126 |
| 563 | 20230713 | 105400 | 4896642550 | 47650 | 47700 | 47700 | 47650 | 345 |
| 564 | 20230713 | 105300 | 4880196050 | 47700 | 47700 | 47700 | 47700 | 93 |
| 565 | 20230713 | 105200 | 4875759950 | 47650 | 47700 | 47700 | 47650 | 135 |
| 566 | 20230713 | 105100 | 4869326200 | 47700 | 47750 | 47800 | 47700 | 214 |
| 567 | 20230713 | 105000 | 4859115950 | 47750 | 47750 | 47750 | 47700 | 114 |
| 568 | 20230713 | 104900 | 4853672550 | 47700 | 47900 | 47900 | 47700 | 1493 |
| 569 | 20230713 | 104800 | 4782282300 | 47900 | 47750 | 47900 | 47750 | 798 |
| 570 | 20230713 | 104700 | 4744138550 | 47750 | 47700 | 47750 | 47700 | 98 |
| 571 | 20230713 | 104600 | 4739462550 | 47700 | 47650 | 47700 | 47650 | 2111 |
| 572 | 20230713 | 104500 | 4638871300 | 47600 | 47700 | 47700 | 47600 | 1605 |
| 573 | 20230713 | 104400 | 4562388950 | 47700 | 47650 | 47700 | 47650 | 177 |
| 574 | 20230713 | 104300 | 4553953750 | 47650 | 47700 | 47700 | 47550 | 3098 |
| 575 | 20230713 | 104200 | 4406491400 | 47600 | 47500 | 47600 | 47500 | 3055 |
| 576 | 20230713 | 104100 | 4261362450 | 47500 | 47550 | 47550 | 47500 | 855 |
| 577 | 20230713 | 104000 | 4220749650 | 47550 | 47550 | 47550 | 47500 | 534 |
| 578 | 20230713 | 103900 | 4195379800 | 47500 | 47500 | 47550 | 47500 | 337 |
| 579 | 20230713 | 103800 | 4179364650 | 47550 | 47600 | 47600 | 47500 | 3522 |
| 580 | 20230713 | 103700 | 4011903500 | 47600 | 47700 | 47700 | 47600 | 3207 |
| 581 | 20230713 | 103600 | 3859148600 | 47700 | 47700 | 47700 | 47650 | 173 |
| 582 | 20230713 | 103500 | 3850897850 | 47700 | 47700 | 47700 | 47650 | 457 |
| 583 | 20230713 | 103400 | 3829103950 | 47700 | 47650 | 47700 | 47650 | 222 |
| 584 | 20230713 | 103300 | 3818525200 | 47700 | 47800 | 47800 | 47650 | 573 |
| 585 | 20230713 | 103200 | 3791190600 | 47750 | 47650 | 47900 | 47650 | 2898 |
| 586 | 20230713 | 103100 | 3652929700 | 47650 | 47650 | 47700 | 47650 | 579 |
| 587 | 20230713 | 103000 | 3625329900 | 47700 | 47700 | 47700 | 47650 | 577 |
| 588 | 20230713 | 102900 | 3597811200 | 47750 | 47650 | 47800 | 47650 | 1511 |
| 589 | 20230713 | 102800 | 3525797500 | 47700 | 47850 | 47850 | 47650 | 987 |
| 590 | 20230713 | 102700 | 3478712800 | 47850 | 47850 | 47850 | 47700 | 2475 |
| 591 | 20230713 | 102600 | 3360410150 | 47850 | 47850 | 47900 | 47800 | 824 |
| 592 | 20230713 | 102500 | 3320983050 | 47900 | 47850 | 47900 | 47800 | 1165 |
| 593 | 20230713 | 102400 | 3265189500 | 47800 | 47800 | 47800 | 47800 | 205 |
| 594 | 20230713 | 102300 | 3255390500 | 47800 | 47800 | 47800 | 47750 | 435 |
| 595 | 20230713 | 102200 | 3234602100 | 47800 | 47850 | 47850 | 47800 | 2835 |
| 596 | 20230713 | 102100 | 3099007950 | 47850 | 47900 | 47950 | 47850 | 808 |
| 597 | 20230713 | 102000 | 3060306350 | 47900 | 47900 | 48000 | 47900 | 254 |
| 598 | 20230713 | 101900 | 3048126550 | 47900 | 47900 | 48050 | 47850 | 3425 |
| 599 | 20230713 | 101800 | 2883951900 | 47900 | 47900 | 47950 | 47850 | 533 |
| 600 | 20230713 | 101700 | 2858432500 | 47950 | 48000 | 48000 | 47900 | 652 |
| 601 | 20230713 | 101600 | 2827174100 | 48000 | 48050 | 48050 | 47900 | 1183 |
| 602 | 20230713 | 101500 | 2770449850 | 48050 | 48150 | 48150 | 48000 | 1209 |
| 603 | 20230713 | 101400 | 2712329750 | 48150 | 48150 | 48150 | 48100 | 1077 |
| 604 | 20230713 | 101300 | 2660478500 | 48100 | 48100 | 48150 | 48100 | 294 |
| 605 | 20230713 | 101200 | 2646331650 | 48150 | 48150 | 48200 | 48100 | 599 |
| 606 | 20230713 | 101100 | 2617497450 | 48150 | 48100 | 48150 | 48100 | 415 |
| 607 | 20230713 | 101000 | 2597535700 | 48100 | 48100 | 48100 | 48100 | 361 |
| 608 | 20230713 | 100900 | 2580171600 | 48150 | 48150 | 48150 | 48100 | 205 |
| 609 | 20230713 | 100800 | 2570303600 | 48150 | 48100 | 48150 | 48050 | 676 |
| 610 | 20230713 | 100700 | 2537790750 | 48100 | 48100 | 48100 | 48050 | 709 |
| 611 | 20230713 | 100600 | 2503691900 | 48150 | 48100 | 48150 | 48050 | 707 |
| 612 | 20230713 | 100500 | 2469686650 | 48100 | 48100 | 48150 | 48050 | 355 |
| 613 | 20230713 | 100400 | 2452611750 | 48100 | 48050 | 48100 | 48000 | 330 |
| 614 | 20230713 | 100300 | 2436748100 | 48000 | 47950 | 48050 | 47950 | 279 |
| 615 | 20230713 | 100200 | 2423355350 | 47950 | 48050 | 48050 | 47950 | 258 |
| 616 | 20230713 | 100100 | 2410979300 | 48000 | 48000 | 48000 | 47950 | 434 |
| 617 | 20230713 | 100000 | 2390154850 | 48000 | 48000 | 48050 | 48000 | 383 |
| 618 | 20230713 | 095900 | 2371766350 | 48000 | 48000 | 48000 | 47900 | 753 |
| 619 | 20230713 | 095800 | 2335633900 | 47950 | 48050 | 48050 | 47900 | 2150 |
| 620 | 20230713 | 095700 | 2232480050 | 48050 | 48250 | 48250 | 48050 | 2337 |
| 621 | 20230713 | 095600 | 2120011700 | 48200 | 48200 | 48250 | 48200 | 469 |
| 622 | 20230713 | 095500 | 2097399200 | 48200 | 48250 | 48250 | 48200 | 245 |
| 623 | 20230713 | 095400 | 2085586450 | 48250 | 48250 | 48250 | 48200 | 261 |
| 624 | 20230713 | 095300 | 2072997100 | 48250 | 48200 | 48250 | 48150 | 631 |
| 625 | 20230713 | 095200 | 2042584800 | 48200 | 48200 | 48200 | 48150 | 231 |
| 626 | 20230713 | 095100 | 2031453600 | 48200 | 48300 | 48300 | 48150 | 2689 |
| 627 | 20230713 | 095000 | 1901758200 | 48300 | 48350 | 48400 | 48300 | 311 |
| 628 | 20230713 | 094900 | 1886721900 | 48350 | 48350 | 48400 | 48300 | 188 |
| 629 | 20230713 | 094800 | 1877638500 | 48350 | 48350 | 48400 | 48300 | 1109 |
| 630 | 20230713 | 094700 | 1824019750 | 48400 | 48400 | 48400 | 48350 | 165 |
| 631 | 20230713 | 094600 | 1816036550 | 48400 | 48350 | 48400 | 48300 | 405 |
| 632 | 20230713 | 094500 | 1796464150 | 48350 | 48300 | 48400 | 48300 | 144 |
| 633 | 20230713 | 094400 | 1789504900 | 48300 | 48300 | 48350 | 48300 | 357 |
| 634 | 20230713 | 094300 | 1772260900 | 48300 | 48300 | 48350 | 48250 | 448 |
| 635 | 20230713 | 094200 | 1750626350 | 48300 | 48500 | 48600 | 48300 | 1945 |
| 636 | 20230713 | 094100 | 1656386300 | 48500 | 48400 | 48550 | 48400 | 597 |
| 637 | 20230713 | 094000 | 1627456550 | 48450 | 48500 | 48500 | 48350 | 874 |
| 638 | 20230713 | 093900 | 1585144100 | 48500 | 48600 | 48600 | 48450 | 1510 |
| 639 | 20230713 | 093800 | 1511879350 | 48600 | 48750 | 48750 | 48600 | 2600 |
| 640 | 20230713 | 093700 | 1385421350 | 48750 | 48750 | 48750 | 48700 | 38 |
| 641 | 20230713 | 093600 | 1383570100 | 48700 | 48800 | 48800 | 48700 | 1220 |
| 642 | 20230713 | 093500 | 1324095900 | 48800 | 48700 | 48800 | 48700 | 588 |
| 643 | 20230713 | 093400 | 1295427850 | 48750 | 48750 | 48750 | 48700 | 237 |
| 644 | 20230713 | 093300 | 1283876750 | 48700 | 48750 | 48850 | 48700 | 1647 |
| 645 | 20230713 | 093200 | 1203565050 | 48750 | 48850 | 48850 | 48750 | 328 |
| 646 | 20230713 | 093100 | 1187552600 | 48850 | 48900 | 48900 | 48750 | 1716 |
| 647 | 20230713 | 093000 | 1103786700 | 48900 | 48900 | 48900 | 48900 | 192 |
| 648 | 20230713 | 092900 | 1094397900 | 48950 | 49000 | 49000 | 48900 | 404 |
| 649 | 20230713 | 092800 | 1074632150 | 49000 | 49100 | 49100 | 49000 | 323 |
| 650 | 20230713 | 092700 | 1058790350 | 49100 | 49300 | 49300 | 49050 | 1561 |
| 651 | 20230713 | 092600 | 982012350 | 49350 | 49350 | 49500 | 49350 | 581 |
| 652 | 20230713 | 092500 | 953280000 | 49300 | 49300 | 49300 | 49250 | 185 |
| 653 | 20230713 | 092400 | 944159850 | 49250 | 49250 | 49300 | 49200 | 670 |
| 654 | 20230713 | 092300 | 911164150 | 49250 | 49300 | 49300 | 49250 | 486 |
| 655 | 20230713 | 092200 | 887211850 | 49300 | 49350 | 49350 | 49300 | 224 |
| 656 | 20230713 | 092100 | 876162850 | 49400 | 49450 | 49500 | 49400 | 176 |
| 657 | 20230713 | 092000 | 867459100 | 49450 | 49400 | 49450 | 49350 | 108 |
| 658 | 20230713 | 091900 | 862124250 | 49350 | 49300 | 49350 | 49300 | 255 |
| 659 | 20230713 | 091800 | 849541650 | 49300 | 49450 | 49450 | 49300 | 339 |
| 660 | 20230713 | 091700 | 832810700 | 49500 | 49500 | 49500 | 49500 | 237 |
| 661 | 20230713 | 091600 | 821079200 | 49500 | 49350 | 49500 | 49350 | 259 |
| 662 | 20230713 | 091500 | 808285900 | 49350 | 49350 | 49350 | 49350 | 151 |
| 663 | 20230713 | 091400 | 800834050 | 49350 | 49400 | 49400 | 49200 | 1044 |
| 664 | 20230713 | 091300 | 749358250 | 49500 | 49350 | 49500 | 49350 | 541 |
| 665 | 20230713 | 091200 | 722619300 | 49450 | 49550 | 49550 | 49300 | 123 |
| 666 | 20230713 | 091100 | 716541650 | 49500 | 49550 | 49700 | 49500 | 4633 |
| 667 | 20230713 | 091000 | 486786000 | 49500 | 49450 | 49500 | 49450 | 648 |
| 668 | 20230713 | 090900 | 454716400 | 49450 | 49400 | 49450 | 49350 | 710 |
| 669 | 20230713 | 090800 | 419630950 | 49400 | 49400 | 49500 | 49300 | 1256 |
| 670 | 20230713 | 090700 | 357538150 | 49400 | 49400 | 49450 | 49350 | 295 |
| 671 | 20230713 | 090600 | 342965600 | 49350 | 49250 | 49350 | 49050 | 740 |
| 672 | 20230713 | 090500 | 306483100 | 49250 | 48900 | 49250 | 48900 | 1402 |
| 673 | 20230713 | 090400 | 237659650 | 48950 | 49050 | 49050 | 48950 | 1571 |
| 674 | 20230713 | 090300 | 160682550 | 49050 | 49150 | 49250 | 49050 | 990 |
| 675 | 20230713 | 090200 | 111993350 | 49150 | 49300 | 49300 | 49150 | 353 |
| 676 | 20230713 | 090100 | 94606750 | 49300 | 49300 | 49300 | 48950 | 651 |
| 677 | 20230713 | 090000 | 62535150 | 49350 | 49250 | 49350 | 49000 | 1270 |