36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 202200 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 4085 |
| 3 | 20230705 | 202100 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 4 | 20230705 | 202000 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 5 | 20230705 | 201900 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 6 | 20230705 | 201800 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 7 | 20230705 | 201700 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 8 | 20230705 | 201600 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 9 | 20230705 | 201500 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 10 | 20230705 | 201400 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 11 | 20230705 | 201300 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 12 | 20230705 | 201200 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 13 | 20230705 | 201100 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 14 | 20230705 | 201000 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 15 | 20230705 | 200900 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 16 | 20230705 | 200800 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 17 | 20230705 | 200700 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 18 | 20230705 | 200600 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 19 | 20230705 | 200500 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 20 | 20230705 | 200400 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 21 | 20230705 | 200300 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 22 | 20230705 | 200200 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 23 | 20230705 | 200100 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 24 | 20230705 | 200000 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 25 | 20230705 | 195900 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 26 | 20230705 | 195800 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 27 | 20230705 | 195700 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 28 | 20230705 | 195600 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 29 | 20230705 | 195500 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 30 | 20230705 | 195400 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 31 | 20230705 | 195300 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 32 | 20230705 | 195200 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 4085 |
| 33 | 20230705 | 195100 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 34 | 20230705 | 195000 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 35 | 20230705 | 194900 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 36 | 20230705 | 194800 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 37 | 20230705 | 194700 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 38 | 20230705 | 194600 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 39 | 20230705 | 194500 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 40 | 20230705 | 194400 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 41 | 20230705 | 194300 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 42 | 20230705 | 194200 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 43 | 20230705 | 194100 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 44 | 20230705 | 194000 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 45 | 20230705 | 193900 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 46 | 20230705 | 193800 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 47 | 20230705 | 193700 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 48 | 20230705 | 193600 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 49 | 20230705 | 193500 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 50 | 20230705 | 193400 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 51 | 20230705 | 193300 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 52 | 20230705 | 193200 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 53 | 20230705 | 193100 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 54 | 20230705 | 193000 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 55 | 20230705 | 192900 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 56 | 20230705 | 192800 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 57 | 20230705 | 192700 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 58 | 20230705 | 192600 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 59 | 20230705 | 192500 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 60 | 20230705 | 192400 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 61 | 20230705 | 192300 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 62 | 20230705 | 192200 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 4085 |
| 63 | 20230705 | 192100 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 64 | 20230705 | 192000 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 65 | 20230705 | 191900 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 66 | 20230705 | 191800 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 67 | 20230705 | 191700 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 68 | 20230705 | 191600 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 69 | 20230705 | 191500 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 70 | 20230705 | 191400 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 71 | 20230705 | 191300 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 72 | 20230705 | 191200 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 73 | 20230705 | 191100 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 74 | 20230705 | 191000 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 75 | 20230705 | 190900 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 76 | 20230705 | 190800 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 77 | 20230705 | 190700 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 78 | 20230705 | 190600 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 79 | 20230705 | 190500 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 80 | 20230705 | 190400 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 81 | 20230705 | 190300 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 82 | 20230705 | 190200 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 83 | 20230705 | 190100 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 84 | 20230705 | 190000 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 85 | 20230705 | 185900 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 86 | 20230705 | 185800 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 87 | 20230705 | 185700 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 88 | 20230705 | 185600 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 89 | 20230705 | 185500 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 90 | 20230705 | 185400 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 91 | 20230705 | 185300 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 92 | 20230705 | 185200 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 4085 |
| 93 | 20230705 | 185100 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 94 | 20230705 | 185000 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 95 | 20230705 | 184900 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 96 | 20230705 | 184800 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 97 | 20230705 | 184700 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 98 | 20230705 | 184600 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 99 | 20230705 | 184500 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 100 | 20230705 | 184400 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 101 | 20230705 | 184300 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 102 | 20230705 | 184200 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 103 | 20230705 | 184100 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 104 | 20230705 | 184000 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 105 | 20230705 | 183900 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 106 | 20230705 | 183800 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 107 | 20230705 | 183700 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 108 | 20230705 | 183600 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 109 | 20230705 | 183500 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 110 | 20230705 | 183400 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 111 | 20230705 | 183300 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 112 | 20230705 | 183200 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 113 | 20230705 | 183100 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 114 | 20230705 | 183000 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 115 | 20230705 | 182900 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 116 | 20230705 | 182800 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 117 | 20230705 | 182700 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 118 | 20230705 | 182600 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 119 | 20230705 | 182500 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 120 | 20230705 | 182400 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 121 | 20230705 | 182300 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 122 | 20230705 | 182200 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 4085 |
| 123 | 20230705 | 182100 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 124 | 20230705 | 182000 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 125 | 20230705 | 181900 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 126 | 20230705 | 181800 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 127 | 20230705 | 181700 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 128 | 20230705 | 181600 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 129 | 20230705 | 181500 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 130 | 20230705 | 181400 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 131 | 20230705 | 181300 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 132 | 20230705 | 181200 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 133 | 20230705 | 181100 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 134 | 20230705 | 181000 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 135 | 20230705 | 180900 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 136 | 20230705 | 180800 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 137 | 20230705 | 180700 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 138 | 20230705 | 180600 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 139 | 20230705 | 180500 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 140 | 20230705 | 180400 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 141 | 20230705 | 180300 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 142 | 20230705 | 180200 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 143 | 20230705 | 180100 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 144 | 20230705 | 180000 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 145 | 20230705 | 175900 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 146 | 20230705 | 175800 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 147 | 20230705 | 175700 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 148 | 20230705 | 175600 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 149 | 20230705 | 175500 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 150 | 20230705 | 175400 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 151 | 20230705 | 175300 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 152 | 20230705 | 175200 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 4085 |
| 153 | 20230705 | 175100 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 154 | 20230705 | 175000 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 155 | 20230705 | 174900 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 156 | 20230705 | 174800 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 157 | 20230705 | 174700 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 158 | 20230705 | 174600 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 159 | 20230705 | 174500 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 160 | 20230705 | 174400 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 161 | 20230705 | 174300 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 162 | 20230705 | 174200 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 163 | 20230705 | 174100 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 164 | 20230705 | 174000 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 165 | 20230705 | 173900 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 166 | 20230705 | 173800 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 167 | 20230705 | 173700 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 168 | 20230705 | 173600 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 169 | 20230705 | 173500 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 170 | 20230705 | 173400 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 171 | 20230705 | 173300 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 172 | 20230705 | 173200 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 173 | 20230705 | 173100 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 174 | 20230705 | 173000 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 175 | 20230705 | 172900 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 176 | 20230705 | 172800 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 177 | 20230705 | 172700 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 178 | 20230705 | 172600 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 179 | 20230705 | 172500 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 180 | 20230705 | 172400 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 181 | 20230705 | 172300 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 182 | 20230705 | 172200 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 4085 |
| 183 | 20230705 | 172100 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 184 | 20230705 | 172000 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 185 | 20230705 | 171900 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 186 | 20230705 | 171800 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 187 | 20230705 | 171700 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 188 | 20230705 | 171600 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 189 | 20230705 | 171500 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 190 | 20230705 | 171400 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 191 | 20230705 | 171300 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 192 | 20230705 | 171200 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 193 | 20230705 | 171100 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 194 | 20230705 | 171000 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 195 | 20230705 | 170900 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 196 | 20230705 | 170800 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 197 | 20230705 | 170700 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 198 | 20230705 | 170600 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 199 | 20230705 | 170500 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 200 | 20230705 | 170400 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 201 | 20230705 | 170300 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 202 | 20230705 | 170200 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 203 | 20230705 | 170100 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 204 | 20230705 | 170000 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 205 | 20230705 | 165900 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 206 | 20230705 | 165800 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 207 | 20230705 | 165700 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 208 | 20230705 | 165600 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 209 | 20230705 | 165500 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 210 | 20230705 | 165400 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 211 | 20230705 | 165300 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 212 | 20230705 | 165200 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 4085 |
| 213 | 20230705 | 165100 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 214 | 20230705 | 165000 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 215 | 20230705 | 164900 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 216 | 20230705 | 164800 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 217 | 20230705 | 164700 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 218 | 20230705 | 164600 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 219 | 20230705 | 164500 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 220 | 20230705 | 164400 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 221 | 20230705 | 164300 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 222 | 20230705 | 164200 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 223 | 20230705 | 164100 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 224 | 20230705 | 164000 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 225 | 20230705 | 163900 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 226 | 20230705 | 163800 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 227 | 20230705 | 163700 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 228 | 20230705 | 163600 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 229 | 20230705 | 163500 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 230 | 20230705 | 163400 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 231 | 20230705 | 163300 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 232 | 20230705 | 163200 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 233 | 20230705 | 163100 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 234 | 20230705 | 163000 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 235 | 20230705 | 162900 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 236 | 20230705 | 162800 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 237 | 20230705 | 162700 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 238 | 20230705 | 162600 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 239 | 20230705 | 162500 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 240 | 20230705 | 162400 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 241 | 20230705 | 162300 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 242 | 20230705 | 162200 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 4085 |
| 243 | 20230705 | 162100 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 244 | 20230705 | 162000 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 245 | 20230705 | 161900 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 246 | 20230705 | 161800 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 247 | 20230705 | 161700 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 248 | 20230705 | 161600 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 249 | 20230705 | 161500 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 250 | 20230705 | 161400 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 251 | 20230705 | 161300 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 252 | 20230705 | 161200 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 253 | 20230705 | 161100 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 254 | 20230705 | 161000 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 255 | 20230705 | 160900 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 256 | 20230705 | 160800 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 257 | 20230705 | 160700 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 258 | 20230705 | 160600 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 259 | 20230705 | 160500 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 260 | 20230705 | 160400 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 261 | 20230705 | 160300 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 262 | 20230705 | 160200 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 263 | 20230705 | 160100 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 264 | 20230705 | 160000 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 265 | 20230705 | 155900 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 266 | 20230705 | 155800 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 267 | 20230705 | 155700 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 268 | 20230705 | 155600 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 269 | 20230705 | 155500 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 270 | 20230705 | 155400 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 271 | 20230705 | 155300 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 272 | 20230705 | 155200 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 4085 |
| 273 | 20230705 | 155100 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 274 | 20230705 | 155000 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 275 | 20230705 | 154900 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 276 | 20230705 | 154800 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 277 | 20230705 | 154700 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 278 | 20230705 | 154600 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 279 | 20230705 | 154500 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 280 | 20230705 | 154400 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 281 | 20230705 | 154300 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 282 | 20230705 | 154200 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 283 | 20230705 | 154100 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 284 | 20230705 | 154000 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 285 | 20230705 | 153900 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 286 | 20230705 | 153800 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 287 | 20230705 | 153700 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 288 | 20230705 | 153600 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 289 | 20230705 | 153500 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 290 | 20230705 | 153400 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 291 | 20230705 | 153300 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 292 | 20230705 | 153200 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 293 | 20230705 | 153100 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 0 |
| 294 | 20230705 | 153000 | 5772196300 | 46550 | 46550 | 46550 | 46550 | 4085 |
| 295 | 20230705 | 152900 | 5582039550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 296 | 20230705 | 152800 | 5582039550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 297 | 20230705 | 152700 | 5582039550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 298 | 20230705 | 152600 | 5582039550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 299 | 20230705 | 152500 | 5582039550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 300 | 20230705 | 152400 | 5582039550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 301 | 20230705 | 152300 | 5582039550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 302 | 20230705 | 152200 | 5582039550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 303 | 20230705 | 152100 | 5582039550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 304 | 20230705 | 152000 | 5582039550 | 46450 | 46450 | 46450 | 46450 | 0 |
| 305 | 20230705 | 151900 | 5582039550 | 46450 | 46500 | 46500 | 46450 | 217 |
| 306 | 20230705 | 151800 | 5571953850 | 46500 | 46550 | 46550 | 46450 | 146 |
| 307 | 20230705 | 151700 | 5565160700 | 46550 | 46450 | 46550 | 46400 | 426 |
| 308 | 20230705 | 151600 | 5545361050 | 46450 | 46500 | 46500 | 46400 | 139 |
| 309 | 20230705 | 151500 | 5538904350 | 46450 | 46450 | 46500 | 46450 | 1056 |
| 310 | 20230705 | 151400 | 5489849700 | 46500 | 46450 | 46500 | 46400 | 276 |
| 311 | 20230705 | 151300 | 5477035650 | 46450 | 46450 | 46450 | 46400 | 245 |
| 312 | 20230705 | 151200 | 5465660300 | 46450 | 46450 | 46500 | 46400 | 300 |
| 313 | 20230705 | 151100 | 5451727950 | 46450 | 46450 | 46500 | 46400 | 613 |
| 314 | 20230705 | 151000 | 5423257300 | 46450 | 46400 | 46450 | 46400 | 297 |
| 315 | 20230705 | 150900 | 5409466350 | 46450 | 46500 | 46500 | 46400 | 160 |
| 316 | 20230705 | 150800 | 5402031800 | 46500 | 46450 | 46500 | 46400 | 373 |
| 317 | 20230705 | 150700 | 5384709300 | 46450 | 46500 | 46500 | 46450 | 290 |
| 318 | 20230705 | 150600 | 5371232700 | 46500 | 46500 | 46500 | 46400 | 291 |
| 319 | 20230705 | 150500 | 5357711300 | 46500 | 46450 | 46500 | 46450 | 145 |
| 320 | 20230705 | 150400 | 5350973300 | 46450 | 46500 | 46500 | 46400 | 294 |
| 321 | 20230705 | 150300 | 5337310800 | 46450 | 46500 | 46550 | 46450 | 209 |
| 322 | 20230705 | 150200 | 5327596700 | 46500 | 46400 | 46500 | 46400 | 224 |
| 323 | 20230705 | 150100 | 5317193550 | 46450 | 46450 | 46450 | 46400 | 164 |
| 324 | 20230705 | 150000 | 5309576300 | 46450 | 46450 | 46500 | 46450 | 163 |
| 325 | 20230705 | 145900 | 5302004050 | 46500 | 46500 | 46550 | 46450 | 395 |
| 326 | 20230705 | 145800 | 5283638950 | 46500 | 46550 | 46550 | 46400 | 307 |
| 327 | 20230705 | 145700 | 5269369650 | 46500 | 46500 | 46550 | 46450 | 213 |
| 328 | 20230705 | 145600 | 5259468450 | 46450 | 46500 | 46500 | 46450 | 275 |
| 329 | 20230705 | 145500 | 5246690750 | 46450 | 46450 | 46500 | 46450 | 353 |
| 330 | 20230705 | 145400 | 5230287500 | 46500 | 46500 | 46500 | 46450 | 465 |
| 331 | 20230705 | 145300 | 5208679550 | 46500 | 46500 | 46600 | 46450 | 553 |
| 332 | 20230705 | 145200 | 5182950200 | 46550 | 46500 | 46550 | 46500 | 199 |
| 333 | 20230705 | 145100 | 5173688500 | 46550 | 46550 | 46600 | 46500 | 369 |
| 334 | 20230705 | 145000 | 5156514550 | 46550 | 46550 | 46600 | 46500 | 384 |
| 335 | 20230705 | 144900 | 5138643400 | 46550 | 46500 | 46550 | 46500 | 289 |
| 336 | 20230705 | 144800 | 5125199000 | 46500 | 46550 | 46550 | 46500 | 278 |
| 337 | 20230705 | 144700 | 5112262350 | 46500 | 46500 | 46550 | 46450 | 435 |
| 338 | 20230705 | 144600 | 5092037900 | 46500 | 46550 | 46550 | 46450 | 413 |
| 339 | 20230705 | 144500 | 5072834950 | 46550 | 46550 | 46550 | 46500 | 327 |
| 340 | 20230705 | 144400 | 5057624200 | 46550 | 46500 | 46550 | 46450 | 277 |
| 341 | 20230705 | 144300 | 5044742450 | 46450 | 46500 | 46550 | 46450 | 555 |
| 342 | 20230705 | 144200 | 5018937300 | 46500 | 46500 | 46550 | 46450 | 369 |
| 343 | 20230705 | 144100 | 5001781950 | 46500 | 46450 | 46500 | 46450 | 280 |
| 344 | 20230705 | 144000 | 4988770750 | 46450 | 46500 | 46500 | 46450 | 369 |
| 345 | 20230705 | 143900 | 4971615750 | 46450 | 46450 | 46550 | 46450 | 405 |
| 346 | 20230705 | 143800 | 4952782650 | 46450 | 46500 | 46550 | 46450 | 372 |
| 347 | 20230705 | 143700 | 4935488050 | 46500 | 46500 | 46550 | 46450 | 401 |
| 348 | 20230705 | 143600 | 4916844850 | 46500 | 46500 | 46500 | 46400 | 329 |
| 349 | 20230705 | 143500 | 4901552450 | 46450 | 46450 | 46550 | 46450 | 738 |
| 350 | 20230705 | 143400 | 4867241250 | 46400 | 46500 | 46500 | 46400 | 402 |
| 351 | 20230705 | 143300 | 4848561200 | 46500 | 46450 | 46500 | 46400 | 274 |
| 352 | 20230705 | 143200 | 4835832050 | 46500 | 46500 | 46550 | 46500 | 351 |
| 353 | 20230705 | 143100 | 4819502400 | 46500 | 46550 | 46550 | 46500 | 403 |
| 354 | 20230705 | 143000 | 4800752400 | 46550 | 46500 | 46550 | 46400 | 536 |
| 355 | 20230705 | 142900 | 4775836650 | 46450 | 46500 | 46500 | 46450 | 460 |
| 356 | 20230705 | 142800 | 4754461400 | 46450 | 46500 | 46500 | 46450 | 197 |
| 357 | 20230705 | 142700 | 4745308250 | 46450 | 46450 | 46500 | 46400 | 394 |
| 358 | 20230705 | 142600 | 4727011200 | 46450 | 46450 | 46500 | 46400 | 553 |
| 359 | 20230705 | 142500 | 4701316850 | 46450 | 46550 | 46550 | 46450 | 788 |
| 360 | 20230705 | 142400 | 4664695100 | 46550 | 46500 | 46550 | 46500 | 423 |
| 361 | 20230705 | 142300 | 4645020800 | 46550 | 46550 | 46550 | 46500 | 293 |
| 362 | 20230705 | 142200 | 4631387250 | 46550 | 46600 | 46600 | 46500 | 789 |
| 363 | 20230705 | 142100 | 4594658200 | 46600 | 46600 | 46600 | 46550 | 190 |
| 364 | 20230705 | 142000 | 4585804600 | 46550 | 46600 | 46650 | 46550 | 382 |
| 365 | 20230705 | 141900 | 4567998550 | 46600 | 46600 | 46650 | 46550 | 341 |
| 366 | 20230705 | 141800 | 4552101550 | 46550 | 46600 | 46650 | 46550 | 308 |
| 367 | 20230705 | 141700 | 4537746800 | 46650 | 46650 | 46650 | 46550 | 172 |
| 368 | 20230705 | 141600 | 4529729350 | 46650 | 46550 | 46650 | 46550 | 384 |
| 369 | 20230705 | 141500 | 4511829900 | 46600 | 46650 | 46650 | 46550 | 448 |
| 370 | 20230705 | 141400 | 4490953050 | 46650 | 46650 | 46650 | 46600 | 215 |
| 371 | 20230705 | 141300 | 4480925950 | 46650 | 46600 | 46650 | 46550 | 259 |
| 372 | 20230705 | 141200 | 4468855850 | 46550 | 46650 | 46650 | 46550 | 645 |
| 373 | 20230705 | 141100 | 4438804400 | 46650 | 46550 | 46650 | 46500 | 256 |
| 374 | 20230705 | 141000 | 4426876550 | 46550 | 46550 | 46600 | 46550 | 254 |
| 375 | 20230705 | 140900 | 4415043850 | 46500 | 46600 | 46600 | 46500 | 247 |
| 376 | 20230705 | 140800 | 4403539200 | 46550 | 46600 | 46650 | 46550 | 424 |
| 377 | 20230705 | 140700 | 4383790550 | 46600 | 46600 | 46600 | 46550 | 271 |
| 378 | 20230705 | 140600 | 4371162450 | 46550 | 46600 | 46600 | 46550 | 184 |
| 379 | 20230705 | 140500 | 4362589300 | 46600 | 46650 | 46650 | 46550 | 477 |
| 380 | 20230705 | 140400 | 4340356500 | 46650 | 46600 | 46650 | 46550 | 126 |
| 381 | 20230705 | 140300 | 4334482450 | 46600 | 46450 | 46600 | 46450 | 442 |
| 382 | 20230705 | 140200 | 4313898200 | 46550 | 46600 | 46600 | 46500 | 335 |
| 383 | 20230705 | 140100 | 4298303500 | 46600 | 46600 | 46600 | 46500 | 266 |
| 384 | 20230705 | 140000 | 4285912900 | 46550 | 46650 | 46650 | 46550 | 196 |
| 385 | 20230705 | 135900 | 4276777800 | 46600 | 46600 | 46650 | 46550 | 300 |
| 386 | 20230705 | 135800 | 4262793400 | 46600 | 46600 | 46600 | 46550 | 267 |
| 387 | 20230705 | 135700 | 4250352650 | 46600 | 46600 | 46600 | 46550 | 172 |
| 388 | 20230705 | 135600 | 4242337950 | 46600 | 46550 | 46600 | 46550 | 200 |
| 389 | 20230705 | 135500 | 4233019700 | 46550 | 46550 | 46600 | 46500 | 258 |
| 390 | 20230705 | 135400 | 4221014400 | 46550 | 46450 | 46600 | 46450 | 323 |
| 391 | 20230705 | 135300 | 4205987650 | 46550 | 46550 | 46600 | 46450 | 402 |
| 392 | 20230705 | 135200 | 4187290400 | 46550 | 46550 | 46550 | 46450 | 242 |
| 393 | 20230705 | 135100 | 4176033800 | 46500 | 46450 | 46550 | 46450 | 336 |
| 394 | 20230705 | 135000 | 4160407400 | 46450 | 46550 | 46550 | 46450 | 63 |
| 395 | 20230705 | 134900 | 4157477800 | 46500 | 46550 | 46550 | 46500 | 168 |
| 396 | 20230705 | 134800 | 4149661100 | 46550 | 46550 | 46550 | 46500 | 34 |
| 397 | 20230705 | 134700 | 4148078700 | 46500 | 46500 | 46550 | 46450 | 220 |
| 398 | 20230705 | 134600 | 4137847550 | 46500 | 46500 | 46500 | 46450 | 155 |
| 399 | 20230705 | 134500 | 4130640200 | 46500 | 46500 | 46550 | 46450 | 65 |
| 400 | 20230705 | 134400 | 4127617800 | 46500 | 46500 | 46600 | 46500 | 370 |
| 401 | 20230705 | 134300 | 4110405700 | 46550 | 46550 | 46550 | 46500 | 137 |
| 402 | 20230705 | 134200 | 4104028500 | 46550 | 46550 | 46550 | 46500 | 90 |
| 403 | 20230705 | 134100 | 4099839350 | 46550 | 46550 | 46550 | 46500 | 212 |
| 404 | 20230705 | 134000 | 4089973550 | 46500 | 46550 | 46550 | 46500 | 79 |
| 405 | 20230705 | 133900 | 4086296250 | 46500 | 46500 | 46550 | 46450 | 134 |
| 406 | 20230705 | 133800 | 4080063250 | 46500 | 46550 | 46550 | 46500 | 57 |
| 407 | 20230705 | 133700 | 4077410200 | 46500 | 46500 | 46550 | 46450 | 36 |
| 408 | 20230705 | 133600 | 4075735250 | 46500 | 46500 | 46550 | 46450 | 132 |
| 409 | 20230705 | 133500 | 4069595850 | 46500 | 46500 | 46500 | 46450 | 345 |
| 410 | 20230705 | 133400 | 4053564350 | 46500 | 46450 | 46500 | 46400 | 148 |
| 411 | 20230705 | 133300 | 4046692150 | 46450 | 46500 | 46550 | 46400 | 356 |
| 412 | 20230705 | 133200 | 4030151650 | 46550 | 46500 | 46550 | 46450 | 93 |
| 413 | 20230705 | 133100 | 4025825750 | 46500 | 46500 | 46500 | 46450 | 103 |
| 414 | 20230705 | 133000 | 4021036700 | 46500 | 46500 | 46550 | 46500 | 86 |
| 415 | 20230705 | 132900 | 4017036300 | 46500 | 46600 | 46600 | 46450 | 237 |
| 416 | 20230705 | 132800 | 4006003900 | 46600 | 46600 | 46600 | 46550 | 155 |
| 417 | 20230705 | 132700 | 3998782900 | 46600 | 46600 | 46600 | 46550 | 69 |
| 418 | 20230705 | 132600 | 3995568300 | 46500 | 46500 | 46550 | 46500 | 198 |
| 419 | 20230705 | 132500 | 3986353300 | 46450 | 46450 | 46450 | 46400 | 201 |
| 420 | 20230705 | 132400 | 3977017150 | 46450 | 46450 | 46450 | 46400 | 62 |
| 421 | 20230705 | 132300 | 3974137450 | 46450 | 46500 | 46500 | 46450 | 206 |
| 422 | 20230705 | 132200 | 3964568200 | 46500 | 46550 | 46550 | 46500 | 172 |
| 423 | 20230705 | 132100 | 3956566900 | 46550 | 46550 | 46600 | 46500 | 222 |
| 424 | 20230705 | 132000 | 3946238850 | 46550 | 46600 | 46600 | 46550 | 189 |
| 425 | 20230705 | 131900 | 3937438650 | 46500 | 46550 | 46600 | 46500 | 83 |
| 426 | 20230705 | 131800 | 3933573650 | 46500 | 46550 | 46600 | 46500 | 52 |
| 427 | 20230705 | 131700 | 3931152150 | 46550 | 46600 | 46650 | 46550 | 82 |
| 428 | 20230705 | 131600 | 3927331300 | 46600 | 46650 | 46650 | 46550 | 196 |
| 429 | 20230705 | 131500 | 3918202300 | 46600 | 46650 | 46650 | 46600 | 136 |
| 430 | 20230705 | 131400 | 3911862750 | 46650 | 46650 | 46650 | 46600 | 234 |
| 431 | 20230705 | 131300 | 3900946800 | 46650 | 46650 | 46700 | 46600 | 190 |
| 432 | 20230705 | 131200 | 3892078300 | 46650 | 46650 | 46650 | 46600 | 80 |
| 433 | 20230705 | 131100 | 3888346450 | 46650 | 46600 | 46650 | 46600 | 70 |
| 434 | 20230705 | 131000 | 3885081650 | 46600 | 46550 | 46650 | 46550 | 179 |
| 435 | 20230705 | 130900 | 3876739100 | 46550 | 46650 | 46650 | 46550 | 465 |
| 436 | 20230705 | 130800 | 3855074350 | 46650 | 46550 | 46650 | 46550 | 129 |
| 437 | 20230705 | 130700 | 3849064700 | 46550 | 46550 | 46550 | 46500 | 170 |
| 438 | 20230705 | 130600 | 3841159100 | 46550 | 46600 | 46600 | 46550 | 228 |
| 439 | 20230705 | 130500 | 3830543050 | 46600 | 46600 | 46600 | 46550 | 147 |
| 440 | 20230705 | 130400 | 3823695700 | 46600 | 46550 | 46600 | 46550 | 184 |
| 441 | 20230705 | 130300 | 3815127950 | 46550 | 46550 | 46550 | 46500 | 82 |
| 442 | 20230705 | 130200 | 3811311050 | 46550 | 46550 | 46550 | 46550 | 56 |
| 443 | 20230705 | 130100 | 3808704250 | 46550 | 46550 | 46600 | 46500 | 175 |
| 444 | 20230705 | 130000 | 3800558850 | 46600 | 46600 | 46650 | 46550 | 164 |
| 445 | 20230705 | 125900 | 3792920700 | 46600 | 46600 | 46650 | 46600 | 280 |
| 446 | 20230705 | 125800 | 3779870000 | 46550 | 46550 | 46600 | 46550 | 264 |
| 447 | 20230705 | 125700 | 3767571900 | 46550 | 46500 | 46550 | 46500 | 104 |
| 448 | 20230705 | 125600 | 3762731600 | 46500 | 46500 | 46500 | 46500 | 97 |
| 449 | 20230705 | 125500 | 3758221100 | 46500 | 46500 | 46500 | 46450 | 238 |
| 450 | 20230705 | 125400 | 3747158700 | 46500 | 46500 | 46500 | 46450 | 195 |
| 451 | 20230705 | 125300 | 3738099100 | 46500 | 46500 | 46500 | 46450 | 141 |
| 452 | 20230705 | 125200 | 3731543550 | 46500 | 46500 | 46500 | 46450 | 217 |
| 453 | 20230705 | 125100 | 3721454850 | 46450 | 46500 | 46500 | 46450 | 158 |
| 454 | 20230705 | 125000 | 3714112900 | 46500 | 46450 | 46500 | 46450 | 135 |
| 455 | 20230705 | 124900 | 3707841300 | 46450 | 46400 | 46450 | 46400 | 104 |
| 456 | 20230705 | 124800 | 3703012700 | 46400 | 46400 | 46400 | 46350 | 99 |
| 457 | 20230705 | 124700 | 3698419200 | 46400 | 46350 | 46400 | 46350 | 63 |
| 458 | 20230705 | 124600 | 3695496950 | 46350 | 46300 | 46350 | 46300 | 121 |
| 459 | 20230705 | 124500 | 3689892450 | 46300 | 46350 | 46350 | 46250 | 4607 |
| 460 | 20230705 | 124400 | 3476375300 | 46350 | 46450 | 46450 | 46350 | 305 |
| 461 | 20230705 | 124300 | 3462227500 | 46400 | 46400 | 46450 | 46400 | 89 |
| 462 | 20230705 | 124200 | 3458095500 | 46400 | 46350 | 46400 | 46350 | 236 |
| 463 | 20230705 | 124100 | 3447146550 | 46400 | 46400 | 46400 | 46350 | 113 |
| 464 | 20230705 | 124000 | 3441906650 | 46400 | 46500 | 46500 | 46400 | 657 |
| 465 | 20230705 | 123900 | 3411389900 | 46500 | 46500 | 46500 | 46500 | 110 |
| 466 | 20230705 | 123800 | 3406274900 | 46500 | 46500 | 46500 | 46450 | 111 |
| 467 | 20230705 | 123700 | 3401113550 | 46500 | 46500 | 46500 | 46450 | 172 |
| 468 | 20230705 | 123600 | 3393121050 | 46450 | 46450 | 46450 | 46400 | 70 |
| 469 | 20230705 | 123500 | 3389869600 | 46450 | 46500 | 46500 | 46400 | 84 |
| 470 | 20230705 | 123400 | 3385967350 | 46450 | 46450 | 46500 | 46400 | 180 |
| 471 | 20230705 | 123300 | 3377607600 | 46450 | 46450 | 46500 | 46450 | 126 |
| 472 | 20230705 | 123200 | 3371754650 | 46400 | 46450 | 46500 | 46400 | 94 |
| 473 | 20230705 | 123100 | 3367388750 | 46500 | 46500 | 46550 | 46500 | 142 |
| 474 | 20230705 | 123000 | 3360784650 | 46450 | 46500 | 46500 | 46450 | 99 |
| 475 | 20230705 | 122900 | 3356185550 | 46500 | 46450 | 46500 | 46400 | 154 |
| 476 | 20230705 | 122800 | 3349033500 | 46500 | 46500 | 46500 | 46500 | 81 |
| 477 | 20230705 | 122700 | 3345267000 | 46500 | 46350 | 46500 | 46350 | 209 |
| 478 | 20230705 | 122600 | 3335566000 | 46400 | 46400 | 46400 | 46350 | 46 |
| 479 | 20230705 | 122500 | 3333431700 | 46350 | 46350 | 46450 | 46350 | 199 |
| 480 | 20230705 | 122400 | 3324202700 | 46400 | 46300 | 46400 | 46300 | 335 |
| 481 | 20230705 | 122300 | 3308684350 | 46350 | 46400 | 46400 | 46300 | 270 |
| 482 | 20230705 | 122200 | 3296170650 | 46350 | 46450 | 46450 | 46350 | 208 |
| 483 | 20230705 | 122100 | 3286516250 | 46450 | 46450 | 46450 | 46450 | 37 |
| 484 | 20230705 | 122000 | 3284797600 | 46350 | 46450 | 46500 | 46350 | 528 |
| 485 | 20230705 | 121900 | 3260288600 | 46500 | 46500 | 46550 | 46500 | 146 |
| 486 | 20230705 | 121800 | 3253497300 | 46500 | 46550 | 46550 | 46500 | 67 |
| 487 | 20230705 | 121700 | 3250381500 | 46550 | 46550 | 46550 | 46450 | 163 |
| 488 | 20230705 | 121600 | 3242801400 | 46550 | 46550 | 46550 | 46500 | 138 |
| 489 | 20230705 | 121500 | 3236380900 | 46550 | 46500 | 46550 | 46500 | 93 |
| 490 | 20230705 | 121400 | 3232054300 | 46550 | 46500 | 46550 | 46500 | 174 |
| 491 | 20230705 | 121300 | 3223961650 | 46500 | 46500 | 46500 | 46450 | 92 |
| 492 | 20230705 | 121200 | 3219683800 | 46500 | 46600 | 46600 | 46500 | 170 |
| 493 | 20230705 | 121100 | 3211776850 | 46600 | 46600 | 46650 | 46500 | 360 |
| 494 | 20230705 | 121000 | 3195011000 | 46600 | 46450 | 46600 | 46400 | 408 |
| 495 | 20230705 | 120900 | 3176049050 | 46450 | 46600 | 46600 | 46400 | 928 |
| 496 | 20230705 | 120800 | 3132889700 | 46600 | 46600 | 46650 | 46600 | 63 |
| 497 | 20230705 | 120700 | 3129952150 | 46600 | 46650 | 46650 | 46600 | 199 |
| 498 | 20230705 | 120600 | 3120677650 | 46600 | 46650 | 46650 | 46600 | 120 |
| 499 | 20230705 | 120500 | 3115082150 | 46600 | 46650 | 46650 | 46600 | 136 |
| 500 | 20230705 | 120400 | 3108741300 | 46650 | 46650 | 46650 | 46600 | 85 |
| 501 | 20230705 | 120300 | 3104776400 | 46650 | 46650 | 46650 | 46600 | 114 |
| 502 | 20230705 | 120200 | 3099461300 | 46650 | 46650 | 46650 | 46650 | 97 |
| 503 | 20230705 | 120100 | 3094936250 | 46600 | 46650 | 46650 | 46550 | 85 |
| 504 | 20230705 | 120000 | 3090971900 | 46650 | 46650 | 46650 | 46500 | 130 |
| 505 | 20230705 | 115900 | 3084915550 | 46650 | 46650 | 46650 | 46600 | 101 |
| 506 | 20230705 | 115800 | 3080204200 | 46650 | 46650 | 46700 | 46600 | 220 |
| 507 | 20230705 | 115700 | 3069942850 | 46650 | 46550 | 46650 | 46550 | 130 |
| 508 | 20230705 | 115600 | 3063884850 | 46550 | 46650 | 46700 | 46550 | 403 |
| 509 | 20230705 | 115500 | 3045111450 | 46700 | 46650 | 46700 | 46600 | 140 |
| 510 | 20230705 | 115400 | 3038575250 | 46600 | 46700 | 46700 | 46600 | 171 |
| 511 | 20230705 | 115300 | 3030597350 | 46550 | 46650 | 46700 | 46550 | 405 |
| 512 | 20230705 | 115200 | 3011703750 | 46600 | 46650 | 46700 | 46600 | 303 |
| 513 | 20230705 | 115100 | 2997565250 | 46650 | 46650 | 46650 | 46600 | 201 |
| 514 | 20230705 | 115000 | 2988191750 | 46600 | 46550 | 46700 | 46550 | 101 |
| 515 | 20230705 | 114900 | 2983487050 | 46550 | 46550 | 46550 | 46500 | 191 |
| 516 | 20230705 | 114800 | 2974596200 | 46600 | 46600 | 46700 | 46600 | 221 |
| 517 | 20230705 | 114700 | 2964289150 | 46650 | 46700 | 46700 | 46600 | 124 |
| 518 | 20230705 | 114600 | 2958504750 | 46700 | 46650 | 46700 | 46650 | 184 |
| 519 | 20230705 | 114500 | 2949920850 | 46650 | 46600 | 46650 | 46600 | 127 |
| 520 | 20230705 | 114400 | 2943998300 | 46650 | 46550 | 46650 | 46550 | 216 |
| 521 | 20230705 | 114300 | 2933933050 | 46550 | 46650 | 46650 | 46550 | 85 |
| 522 | 20230705 | 114200 | 2929971300 | 46650 | 46650 | 46650 | 46600 | 172 |
| 523 | 20230705 | 114100 | 2921947800 | 46650 | 46650 | 46650 | 46600 | 190 |
| 524 | 20230705 | 114000 | 2913086750 | 46650 | 46600 | 46650 | 46550 | 171 |
| 525 | 20230705 | 113900 | 2905111950 | 46600 | 46600 | 46600 | 46550 | 245 |
| 526 | 20230705 | 113800 | 2893699700 | 46550 | 46700 | 46700 | 46550 | 310 |
| 527 | 20230705 | 113700 | 2879239000 | 46700 | 46700 | 46700 | 46650 | 100 |
| 528 | 20230705 | 113600 | 2874569700 | 46700 | 46750 | 46750 | 46650 | 159 |
| 529 | 20230705 | 113500 | 2867146000 | 46750 | 46750 | 46750 | 46650 | 197 |
| 530 | 20230705 | 113400 | 2857938100 | 46750 | 46750 | 46750 | 46700 | 71 |
| 531 | 20230705 | 113300 | 2854619050 | 46750 | 46700 | 46750 | 46700 | 138 |
| 532 | 20230705 | 113200 | 2848167700 | 46750 | 46700 | 46750 | 46650 | 137 |
| 533 | 20230705 | 113100 | 2841769450 | 46700 | 46750 | 46750 | 46650 | 248 |
| 534 | 20230705 | 113000 | 2830183100 | 46750 | 46750 | 46750 | 46700 | 170 |
| 535 | 20230705 | 112900 | 2822239800 | 46750 | 46800 | 46800 | 46700 | 153 |
| 536 | 20230705 | 112800 | 2815086450 | 46800 | 46800 | 46800 | 46800 | 98 |
| 537 | 20230705 | 112700 | 2810500050 | 46800 | 46800 | 46800 | 46750 | 150 |
| 538 | 20230705 | 112600 | 2803480750 | 46800 | 46800 | 46800 | 46700 | 378 |
| 539 | 20230705 | 112500 | 2785808300 | 46750 | 46800 | 46800 | 46750 | 178 |
| 540 | 20230705 | 112400 | 2777484000 | 46800 | 46800 | 46800 | 46750 | 191 |
| 541 | 20230705 | 112300 | 2768545750 | 46800 | 46800 | 46800 | 46750 | 120 |
| 542 | 20230705 | 112200 | 2762929900 | 46800 | 46750 | 46800 | 46750 | 123 |
| 543 | 20230705 | 112100 | 2757177850 | 46750 | 46750 | 46750 | 46700 | 148 |
| 544 | 20230705 | 112000 | 2750259050 | 46700 | 46800 | 46800 | 46700 | 129 |
| 545 | 20230705 | 111900 | 2744225850 | 46800 | 46800 | 46800 | 46750 | 490 |
| 546 | 20230705 | 111800 | 2721294050 | 46800 | 46800 | 46800 | 46800 | 156 |
| 547 | 20230705 | 111700 | 2713993250 | 46800 | 46800 | 46800 | 46750 | 46 |
| 548 | 20230705 | 111600 | 2711840550 | 46800 | 46750 | 46800 | 46700 | 159 |
| 549 | 20230705 | 111500 | 2704401500 | 46750 | 46800 | 46800 | 46750 | 182 |
| 550 | 20230705 | 111400 | 2695892300 | 46750 | 46800 | 46800 | 46750 | 88 |
| 551 | 20230705 | 111300 | 2691774300 | 46750 | 46700 | 46750 | 46700 | 99 |
| 552 | 20230705 | 111200 | 2687146200 | 46700 | 46750 | 46800 | 46700 | 247 |
| 553 | 20230705 | 111100 | 2675595700 | 46750 | 46800 | 46800 | 46750 | 182 |
| 554 | 20230705 | 111000 | 2667082400 | 46800 | 46800 | 46800 | 46750 | 106 |
| 555 | 20230705 | 110900 | 2662122400 | 46800 | 46750 | 46800 | 46700 | 238 |
| 556 | 20230705 | 110800 | 2650990400 | 46800 | 46800 | 46800 | 46750 | 141 |
| 557 | 20230705 | 110700 | 2644391950 | 46750 | 46800 | 46800 | 46750 | 64 |
| 558 | 20230705 | 110600 | 2641397200 | 46800 | 46800 | 46800 | 46750 | 160 |
| 559 | 20230705 | 110500 | 2633909400 | 46800 | 46750 | 46800 | 46750 | 163 |
| 560 | 20230705 | 110400 | 2626286950 | 46750 | 46750 | 46750 | 46700 | 70 |
| 561 | 20230705 | 110300 | 2623014600 | 46700 | 46700 | 46750 | 46650 | 207 |
| 562 | 20230705 | 110200 | 2613345500 | 46700 | 46700 | 46700 | 46700 | 118 |
| 563 | 20230705 | 110100 | 2607834900 | 46700 | 46700 | 46700 | 46650 | 113 |
| 564 | 20230705 | 110000 | 2602558350 | 46700 | 46600 | 46700 | 46600 | 317 |
| 565 | 20230705 | 105900 | 2587779700 | 46550 | 46650 | 46650 | 46500 | 531 |
| 566 | 20230705 | 105800 | 2563041900 | 46650 | 46650 | 46700 | 46600 | 231 |
| 567 | 20230705 | 105700 | 2552265850 | 46600 | 46700 | 46700 | 46600 | 125 |
| 568 | 20230705 | 105600 | 2546433700 | 46700 | 46700 | 46750 | 46650 | 99 |
| 569 | 20230705 | 105500 | 2541811500 | 46700 | 46650 | 46700 | 46550 | 398 |
| 570 | 20230705 | 105400 | 2523256300 | 46700 | 46750 | 46750 | 46600 | 681 |
| 571 | 20230705 | 105300 | 2491457150 | 46750 | 46800 | 46800 | 46750 | 199 |
| 572 | 20230705 | 105200 | 2482146800 | 46800 | 46800 | 46800 | 46750 | 86 |
| 573 | 20230705 | 105100 | 2478122150 | 46800 | 46800 | 46800 | 46750 | 121 |
| 574 | 20230705 | 105000 | 2472460150 | 46800 | 46700 | 46800 | 46700 | 413 |
| 575 | 20230705 | 104900 | 2453154450 | 46750 | 46800 | 46800 | 46750 | 198 |
| 576 | 20230705 | 104800 | 2443891300 | 46800 | 46800 | 46800 | 46750 | 144 |
| 577 | 20230705 | 104700 | 2437152300 | 46800 | 46800 | 46800 | 46700 | 263 |
| 578 | 20230705 | 104600 | 2424849500 | 46800 | 46750 | 46800 | 46700 | 101 |
| 579 | 20230705 | 104500 | 2420125900 | 46750 | 46850 | 46850 | 46700 | 379 |
| 580 | 20230705 | 104400 | 2402401900 | 46800 | 46850 | 46850 | 46800 | 118 |
| 581 | 20230705 | 104300 | 2396875000 | 46850 | 46800 | 46850 | 46750 | 111 |
| 582 | 20230705 | 104200 | 2391679350 | 46750 | 46800 | 46850 | 46750 | 238 |
| 583 | 20230705 | 104100 | 2380539700 | 46800 | 46750 | 46800 | 46750 | 53 |
| 584 | 20230705 | 104000 | 2378059550 | 46800 | 46750 | 46800 | 46750 | 147 |
| 585 | 20230705 | 103900 | 2371185850 | 46750 | 46700 | 46750 | 46700 | 123 |
| 586 | 20230705 | 103800 | 2365439750 | 46700 | 46650 | 46700 | 46650 | 74 |
| 587 | 20230705 | 103700 | 2361984600 | 46700 | 46700 | 46700 | 46600 | 161 |
| 588 | 20230705 | 103600 | 2354470850 | 46650 | 46650 | 46700 | 46650 | 549 |
| 589 | 20230705 | 103500 | 2328844750 | 46650 | 46700 | 46700 | 46650 | 148 |
| 590 | 20230705 | 103400 | 2321934400 | 46700 | 46650 | 46700 | 46650 | 251 |
| 591 | 20230705 | 103300 | 2310222750 | 46650 | 46600 | 46650 | 46550 | 246 |
| 592 | 20230705 | 103200 | 2298754900 | 46600 | 46600 | 46600 | 46550 | 126 |
| 593 | 20230705 | 103100 | 2292883350 | 46600 | 46600 | 46600 | 46550 | 243 |
| 594 | 20230705 | 103000 | 2281560550 | 46600 | 46600 | 46600 | 46550 | 150 |
| 595 | 20230705 | 102900 | 2274571700 | 46600 | 46550 | 46600 | 46550 | 148 |
| 596 | 20230705 | 102800 | 2267676350 | 46550 | 46550 | 46600 | 46500 | 56 |
| 597 | 20230705 | 102700 | 2265070700 | 46500 | 46550 | 46600 | 46500 | 416 |
| 598 | 20230705 | 102600 | 2245711650 | 46500 | 46500 | 46500 | 46450 | 101 |
| 599 | 20230705 | 102500 | 2241015500 | 46500 | 46500 | 46500 | 46450 | 71 |
| 600 | 20230705 | 102400 | 2237715350 | 46500 | 46550 | 46550 | 46400 | 632 |
| 601 | 20230705 | 102300 | 2208335500 | 46600 | 46600 | 46600 | 46500 | 286 |
| 602 | 20230705 | 102200 | 2195025350 | 46600 | 46650 | 46650 | 46500 | 136 |
| 603 | 20230705 | 102100 | 2188686450 | 46600 | 46600 | 46650 | 46600 | 256 |
| 604 | 20230705 | 102000 | 2176756750 | 46550 | 46550 | 46600 | 46500 | 254 |
| 605 | 20230705 | 101900 | 2164930150 | 46550 | 46500 | 46550 | 46450 | 340 |
| 606 | 20230705 | 101800 | 2149115150 | 46500 | 46500 | 46500 | 46450 | 129 |
| 607 | 20230705 | 101700 | 2143116850 | 46500 | 46500 | 46500 | 46450 | 123 |
| 608 | 20230705 | 101600 | 2137400000 | 46500 | 46450 | 46500 | 46450 | 88 |
| 609 | 20230705 | 101500 | 2133310950 | 46450 | 46400 | 46450 | 46400 | 92 |
| 610 | 20230705 | 101400 | 2129037900 | 46400 | 46450 | 46450 | 46350 | 183 |
| 611 | 20230705 | 101300 | 2120549800 | 46450 | 46450 | 46450 | 46400 | 115 |
| 612 | 20230705 | 101200 | 2115211950 | 46400 | 46400 | 46450 | 46400 | 224 |
| 613 | 20230705 | 101100 | 2104816800 | 46400 | 46400 | 46400 | 46350 | 57 |
| 614 | 20230705 | 101000 | 2102172100 | 46400 | 46350 | 46400 | 46350 | 129 |
| 615 | 20230705 | 100900 | 2096188350 | 46400 | 46450 | 46500 | 46400 | 333 |
| 616 | 20230705 | 100800 | 2080722300 | 46450 | 46400 | 46450 | 46400 | 93 |
| 617 | 20230705 | 100700 | 2076402700 | 46400 | 46450 | 46500 | 46400 | 269 |
| 618 | 20230705 | 100600 | 2063915200 | 46450 | 46450 | 46450 | 46450 | 129 |
| 619 | 20230705 | 100500 | 2057923150 | 46450 | 46500 | 46500 | 46450 | 78 |
| 620 | 20230705 | 100400 | 2054299050 | 46500 | 46450 | 46500 | 46400 | 153 |
| 621 | 20230705 | 100300 | 2047188200 | 46500 | 46450 | 46500 | 46450 | 233 |
| 622 | 20230705 | 100200 | 2036365250 | 46400 | 46400 | 46450 | 46400 | 555 |
| 623 | 20230705 | 100100 | 2010605900 | 46400 | 46400 | 46400 | 46350 | 154 |
| 624 | 20230705 | 100000 | 2003461100 | 46350 | 46250 | 46350 | 46200 | 951 |
| 625 | 20230705 | 095900 | 1959418000 | 46200 | 46100 | 46250 | 46100 | 1184 |
| 626 | 20230705 | 095800 | 1904749550 | 46150 | 46100 | 46150 | 46100 | 85 |
| 627 | 20230705 | 095700 | 1900828000 | 46100 | 46100 | 46150 | 46050 | 240 |
| 628 | 20230705 | 095600 | 1889761550 | 46100 | 46100 | 46150 | 46100 | 361 |
| 629 | 20230705 | 095500 | 1873117900 | 46050 | 46100 | 46100 | 46050 | 93 |
| 630 | 20230705 | 095400 | 1868831700 | 46050 | 46100 | 46100 | 46000 | 317 |
| 631 | 20230705 | 095300 | 1854238250 | 46100 | 46050 | 46100 | 46050 | 135 |
| 632 | 20230705 | 095200 | 1848021200 | 46050 | 46100 | 46100 | 46050 | 177 |
| 633 | 20230705 | 095100 | 1839864800 | 46150 | 46100 | 46150 | 46050 | 197 |
| 634 | 20230705 | 095000 | 1830781600 | 46100 | 46000 | 46150 | 46000 | 1159 |
| 635 | 20230705 | 094900 | 1777390300 | 46000 | 46100 | 46100 | 45950 | 334 |
| 636 | 20230705 | 094800 | 1762015150 | 46100 | 46000 | 46100 | 45950 | 745 |
| 637 | 20230705 | 094700 | 1727733300 | 46000 | 46050 | 46100 | 45950 | 944 |
| 638 | 20230705 | 094600 | 1684300300 | 46050 | 46150 | 46150 | 46050 | 228 |
| 639 | 20230705 | 094500 | 1673788150 | 46150 | 46150 | 46150 | 46100 | 170 |
| 640 | 20230705 | 094400 | 1665945600 | 46150 | 46050 | 46150 | 46000 | 470 |
| 641 | 20230705 | 094300 | 1644309600 | 46050 | 46050 | 46150 | 46050 | 379 |
| 642 | 20230705 | 094200 | 1626850450 | 46100 | 46200 | 46200 | 46100 | 524 |
| 643 | 20230705 | 094100 | 1602674850 | 46200 | 46150 | 46200 | 46150 | 203 |
| 644 | 20230705 | 094000 | 1593302250 | 46150 | 46100 | 46150 | 46050 | 363 |
| 645 | 20230705 | 093900 | 1576568700 | 46100 | 46050 | 46200 | 46050 | 576 |
| 646 | 20230705 | 093800 | 1550018800 | 46050 | 46050 | 46050 | 46000 | 243 |
| 647 | 20230705 | 093700 | 1538830150 | 46000 | 46100 | 46100 | 46000 | 373 |
| 648 | 20230705 | 093600 | 1521652800 | 46100 | 46000 | 46100 | 46000 | 405 |
| 649 | 20230705 | 093500 | 1503007900 | 45950 | 46050 | 46050 | 45900 | 1724 |
| 650 | 20230705 | 093400 | 1423758450 | 46050 | 46100 | 46100 | 46000 | 198 |
| 651 | 20230705 | 093300 | 1414644250 | 46100 | 46100 | 46100 | 46000 | 1031 |
| 652 | 20230705 | 093200 | 1367168950 | 46100 | 46250 | 46250 | 46050 | 2203 |
| 653 | 20230705 | 093100 | 1265482100 | 46300 | 46300 | 46300 | 46250 | 442 |
| 654 | 20230705 | 093000 | 1245033200 | 46300 | 46300 | 46300 | 46250 | 328 |
| 655 | 20230705 | 092900 | 1229855000 | 46300 | 46200 | 46300 | 46200 | 994 |
| 656 | 20230705 | 092800 | 1183917450 | 46250 | 46250 | 46250 | 46200 | 2571 |
| 657 | 20230705 | 092700 | 1065109450 | 46250 | 46350 | 46350 | 46250 | 1370 |
| 658 | 20230705 | 092600 | 1001720350 | 46350 | 46450 | 46450 | 46300 | 1480 |
| 659 | 20230705 | 092500 | 933079400 | 46450 | 46500 | 46500 | 46450 | 227 |
| 660 | 20230705 | 092400 | 922534950 | 46500 | 46450 | 46500 | 46450 | 189 |
| 661 | 20230705 | 092300 | 913755050 | 46450 | 46600 | 46600 | 46400 | 855 |
| 662 | 20230705 | 092200 | 873992700 | 46600 | 46550 | 46650 | 46550 | 380 |
| 663 | 20230705 | 092100 | 856293300 | 46550 | 46750 | 46800 | 46550 | 939 |
| 664 | 20230705 | 092000 | 812497700 | 46750 | 46850 | 46900 | 46750 | 745 |
| 665 | 20230705 | 091900 | 777625150 | 46850 | 46900 | 46900 | 46800 | 427 |
| 666 | 20230705 | 091800 | 757626750 | 46900 | 46900 | 47000 | 46800 | 2999 |
| 667 | 20230705 | 091700 | 616969900 | 46900 | 46800 | 47000 | 46750 | 1316 |
| 668 | 20230705 | 091600 | 555243050 | 46850 | 46850 | 46850 | 46800 | 128 |
| 669 | 20230705 | 091500 | 549249750 | 46850 | 46750 | 46850 | 46750 | 607 |
| 670 | 20230705 | 091400 | 520838550 | 46750 | 46550 | 46750 | 46500 | 360 |
| 671 | 20230705 | 091300 | 504075150 | 46550 | 46550 | 46600 | 46450 | 274 |
| 672 | 20230705 | 091200 | 491331750 | 46600 | 46450 | 46600 | 46450 | 1879 |
| 673 | 20230705 | 091100 | 403957850 | 46450 | 46550 | 46550 | 46450 | 741 |
| 674 | 20230705 | 091000 | 369510200 | 46550 | 46750 | 46750 | 46550 | 976 |
| 675 | 20230705 | 090900 | 323980900 | 46750 | 46800 | 46800 | 46700 | 295 |
| 676 | 20230705 | 090800 | 310188900 | 46800 | 46800 | 46850 | 46800 | 131 |
| 677 | 20230705 | 090700 | 304056050 | 46700 | 46700 | 46900 | 46600 | 314 |
| 678 | 20230705 | 090600 | 289369900 | 46700 | 46550 | 46850 | 46550 | 261 |
| 679 | 20230705 | 090500 | 277171800 | 46550 | 46550 | 46750 | 46550 | 988 |
| 680 | 20230705 | 090400 | 231160600 | 46550 | 46750 | 46850 | 46550 | 1797 |
| 681 | 20230705 | 090300 | 147275550 | 46650 | 46700 | 46850 | 46650 | 309 |
| 682 | 20230705 | 090200 | 132821400 | 46650 | 46600 | 46850 | 46600 | 256 |
| 683 | 20230705 | 090100 | 120877550 | 46600 | 46850 | 46900 | 46550 | 767 |
| 684 | 20230705 | 090000 | 85042700 | 46900 | 46900 | 46900 | 46450 | 1819 |