37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 202400 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 6800 |
| 3 | 20230704 | 202300 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 4 | 20230704 | 202200 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 5 | 20230704 | 202100 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 6 | 20230704 | 202000 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 7 | 20230704 | 201900 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 8 | 20230704 | 201800 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 9 | 20230704 | 201700 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 10 | 20230704 | 201600 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 11 | 20230704 | 201500 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 12 | 20230704 | 201400 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 13 | 20230704 | 201300 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 14 | 20230704 | 201200 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 15 | 20230704 | 201100 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 16 | 20230704 | 201000 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 17 | 20230704 | 200900 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 18 | 20230704 | 200800 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 19 | 20230704 | 200700 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 20 | 20230704 | 200600 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 21 | 20230704 | 200500 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 22 | 20230704 | 200400 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 23 | 20230704 | 200300 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 24 | 20230704 | 200200 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 25 | 20230704 | 200100 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 26 | 20230704 | 200000 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 27 | 20230704 | 195900 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 28 | 20230704 | 195800 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 29 | 20230704 | 195700 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 30 | 20230704 | 195600 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 31 | 20230704 | 195500 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 32 | 20230704 | 195400 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 6800 |
| 33 | 20230704 | 195300 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 34 | 20230704 | 195200 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 35 | 20230704 | 195100 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 36 | 20230704 | 195000 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 37 | 20230704 | 194900 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 38 | 20230704 | 194800 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 39 | 20230704 | 194700 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 40 | 20230704 | 194600 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 41 | 20230704 | 194500 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 42 | 20230704 | 194400 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 43 | 20230704 | 194300 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 44 | 20230704 | 194200 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 45 | 20230704 | 194100 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 46 | 20230704 | 194000 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 47 | 20230704 | 193900 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 48 | 20230704 | 193800 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 49 | 20230704 | 193700 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 50 | 20230704 | 193600 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 51 | 20230704 | 193500 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 52 | 20230704 | 193400 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 53 | 20230704 | 193300 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 54 | 20230704 | 193200 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 55 | 20230704 | 193100 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 56 | 20230704 | 193000 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 57 | 20230704 | 192900 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 58 | 20230704 | 192800 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 59 | 20230704 | 192700 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 60 | 20230704 | 192600 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 61 | 20230704 | 192500 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 62 | 20230704 | 192400 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 6800 |
| 63 | 20230704 | 192300 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 64 | 20230704 | 192200 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 65 | 20230704 | 192100 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 66 | 20230704 | 192000 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 67 | 20230704 | 191900 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 68 | 20230704 | 191800 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 69 | 20230704 | 191700 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 70 | 20230704 | 191600 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 71 | 20230704 | 191500 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 72 | 20230704 | 191400 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 73 | 20230704 | 191300 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 74 | 20230704 | 191200 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 75 | 20230704 | 191100 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 76 | 20230704 | 191000 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 77 | 20230704 | 190900 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 78 | 20230704 | 190800 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 79 | 20230704 | 190700 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 80 | 20230704 | 190600 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 81 | 20230704 | 190500 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 82 | 20230704 | 190400 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 83 | 20230704 | 190300 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 84 | 20230704 | 190200 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 85 | 20230704 | 190100 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 86 | 20230704 | 190000 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 87 | 20230704 | 185900 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 88 | 20230704 | 185800 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 89 | 20230704 | 185700 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 90 | 20230704 | 185600 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 91 | 20230704 | 185500 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 92 | 20230704 | 185400 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 6800 |
| 93 | 20230704 | 185300 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 94 | 20230704 | 185200 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 95 | 20230704 | 185100 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 96 | 20230704 | 185000 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 97 | 20230704 | 184900 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 98 | 20230704 | 184800 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 99 | 20230704 | 184700 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 100 | 20230704 | 184600 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 101 | 20230704 | 184500 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 102 | 20230704 | 184400 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 103 | 20230704 | 184300 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 104 | 20230704 | 184200 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 105 | 20230704 | 184100 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 106 | 20230704 | 184000 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 107 | 20230704 | 183900 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 108 | 20230704 | 183800 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 109 | 20230704 | 183700 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 110 | 20230704 | 183600 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 111 | 20230704 | 183500 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 112 | 20230704 | 183400 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 113 | 20230704 | 183300 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 114 | 20230704 | 183200 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 115 | 20230704 | 183100 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 116 | 20230704 | 183000 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 117 | 20230704 | 182900 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 118 | 20230704 | 182800 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 119 | 20230704 | 182700 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 120 | 20230704 | 182600 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 121 | 20230704 | 182500 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 122 | 20230704 | 182400 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 6800 |
| 123 | 20230704 | 182300 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 124 | 20230704 | 182200 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 125 | 20230704 | 182100 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 126 | 20230704 | 182000 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 127 | 20230704 | 181900 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 128 | 20230704 | 181800 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 129 | 20230704 | 181700 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 130 | 20230704 | 181600 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 131 | 20230704 | 181500 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 132 | 20230704 | 181400 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 133 | 20230704 | 181300 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 134 | 20230704 | 181200 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 135 | 20230704 | 181100 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 136 | 20230704 | 181000 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 137 | 20230704 | 180900 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 138 | 20230704 | 180800 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 139 | 20230704 | 180700 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 140 | 20230704 | 180600 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 141 | 20230704 | 180500 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 142 | 20230704 | 180400 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 143 | 20230704 | 180300 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 144 | 20230704 | 180200 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 145 | 20230704 | 180100 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 146 | 20230704 | 180000 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 147 | 20230704 | 175900 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 148 | 20230704 | 175800 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 149 | 20230704 | 175700 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 150 | 20230704 | 175600 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 151 | 20230704 | 175500 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 152 | 20230704 | 175400 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 6800 |
| 153 | 20230704 | 175300 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 154 | 20230704 | 175200 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 155 | 20230704 | 175100 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 156 | 20230704 | 175000 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 157 | 20230704 | 174900 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 158 | 20230704 | 174800 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 159 | 20230704 | 174700 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 160 | 20230704 | 174600 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 161 | 20230704 | 174500 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 162 | 20230704 | 174400 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 163 | 20230704 | 174300 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 164 | 20230704 | 174200 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 165 | 20230704 | 174100 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 166 | 20230704 | 174000 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 167 | 20230704 | 173900 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 168 | 20230704 | 173800 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 169 | 20230704 | 173700 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 170 | 20230704 | 173600 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 171 | 20230704 | 173500 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 172 | 20230704 | 173400 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 173 | 20230704 | 173300 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 174 | 20230704 | 173200 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 175 | 20230704 | 173100 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 176 | 20230704 | 173000 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 177 | 20230704 | 172900 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 178 | 20230704 | 172800 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 179 | 20230704 | 172700 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 180 | 20230704 | 172600 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 181 | 20230704 | 172500 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 182 | 20230704 | 172400 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 6800 |
| 183 | 20230704 | 172300 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 184 | 20230704 | 172200 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 185 | 20230704 | 172100 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 186 | 20230704 | 172000 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 187 | 20230704 | 171900 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 188 | 20230704 | 171800 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 189 | 20230704 | 171700 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 190 | 20230704 | 171600 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 191 | 20230704 | 171500 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 192 | 20230704 | 171400 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 193 | 20230704 | 171300 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 194 | 20230704 | 171200 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 195 | 20230704 | 171100 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 196 | 20230704 | 171000 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 197 | 20230704 | 170900 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 198 | 20230704 | 170800 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 199 | 20230704 | 170700 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 200 | 20230704 | 170600 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 201 | 20230704 | 170500 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 202 | 20230704 | 170400 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 203 | 20230704 | 170300 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 204 | 20230704 | 170200 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 205 | 20230704 | 170100 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 206 | 20230704 | 170000 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 207 | 20230704 | 165900 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 208 | 20230704 | 165800 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 209 | 20230704 | 165700 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 210 | 20230704 | 165600 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 211 | 20230704 | 165500 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 212 | 20230704 | 165400 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 6800 |
| 213 | 20230704 | 165300 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 214 | 20230704 | 165200 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 215 | 20230704 | 165100 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 216 | 20230704 | 165000 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 217 | 20230704 | 164900 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 218 | 20230704 | 164800 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 219 | 20230704 | 164700 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 220 | 20230704 | 164600 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 221 | 20230704 | 164500 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 222 | 20230704 | 164400 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 223 | 20230704 | 164300 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 224 | 20230704 | 164200 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 225 | 20230704 | 164100 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 226 | 20230704 | 164000 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 227 | 20230704 | 163900 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 228 | 20230704 | 163800 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 229 | 20230704 | 163700 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 230 | 20230704 | 163600 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 231 | 20230704 | 163500 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 232 | 20230704 | 163400 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 233 | 20230704 | 163300 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 234 | 20230704 | 163200 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 235 | 20230704 | 163100 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 236 | 20230704 | 163000 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 237 | 20230704 | 162900 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 238 | 20230704 | 162800 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 239 | 20230704 | 162700 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 240 | 20230704 | 162600 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 241 | 20230704 | 162500 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 242 | 20230704 | 162400 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 6800 |
| 243 | 20230704 | 162300 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 244 | 20230704 | 162200 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 245 | 20230704 | 162100 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 246 | 20230704 | 162000 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 247 | 20230704 | 161900 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 248 | 20230704 | 161800 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 249 | 20230704 | 161700 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 250 | 20230704 | 161600 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 251 | 20230704 | 161500 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 252 | 20230704 | 161400 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 253 | 20230704 | 161300 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 254 | 20230704 | 161200 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 255 | 20230704 | 161100 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 256 | 20230704 | 161000 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 257 | 20230704 | 160900 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 258 | 20230704 | 160800 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 259 | 20230704 | 160700 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 260 | 20230704 | 160600 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 261 | 20230704 | 160500 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 262 | 20230704 | 160400 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 263 | 20230704 | 160300 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 264 | 20230704 | 160200 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 265 | 20230704 | 160100 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 266 | 20230704 | 160000 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 267 | 20230704 | 155900 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 268 | 20230704 | 155800 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 269 | 20230704 | 155700 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 270 | 20230704 | 155600 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 271 | 20230704 | 155500 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 272 | 20230704 | 155400 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 6800 |
| 273 | 20230704 | 155300 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 274 | 20230704 | 155200 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 275 | 20230704 | 155100 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 276 | 20230704 | 155000 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 277 | 20230704 | 154900 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 278 | 20230704 | 154800 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 279 | 20230704 | 154700 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 280 | 20230704 | 154600 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 281 | 20230704 | 154500 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 282 | 20230704 | 154400 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 283 | 20230704 | 154300 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 284 | 20230704 | 154200 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 285 | 20230704 | 154100 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 286 | 20230704 | 154000 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 287 | 20230704 | 153900 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 288 | 20230704 | 153800 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 289 | 20230704 | 153700 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 290 | 20230704 | 153600 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 291 | 20230704 | 153500 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 292 | 20230704 | 153400 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 293 | 20230704 | 153300 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 294 | 20230704 | 153200 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 295 | 20230704 | 153100 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 296 | 20230704 | 153000 | 11644245900 | 48250 | 48250 | 48250 | 48250 | 6800 |
| 297 | 20230704 | 152900 | 11316145900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 298 | 20230704 | 152800 | 11316145900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 299 | 20230704 | 152700 | 11316145900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 300 | 20230704 | 152600 | 11316145900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 301 | 20230704 | 152500 | 11316145900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 302 | 20230704 | 152400 | 11316145900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 303 | 20230704 | 152300 | 11316145900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 304 | 20230704 | 152200 | 11316145900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 305 | 20230704 | 152100 | 11316145900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 306 | 20230704 | 152000 | 11316145900 | 48350 | 48350 | 48350 | 48350 | 0 |
| 307 | 20230704 | 151900 | 11316145900 | 48350 | 48400 | 48450 | 48350 | 489 |
| 308 | 20230704 | 151800 | 11292477400 | 48400 | 48300 | 48400 | 48250 | 605 |
| 309 | 20230704 | 151700 | 11263236900 | 48300 | 48350 | 48400 | 48300 | 288 |
| 310 | 20230704 | 151600 | 11249315350 | 48350 | 48350 | 48400 | 48350 | 431 |
| 311 | 20230704 | 151500 | 11228466600 | 48350 | 48350 | 48400 | 48350 | 358 |
| 312 | 20230704 | 151400 | 11211152900 | 48350 | 48400 | 48400 | 48350 | 421 |
| 313 | 20230704 | 151300 | 11190794950 | 48350 | 48400 | 48450 | 48350 | 425 |
| 314 | 20230704 | 151200 | 11170224550 | 48400 | 48400 | 48450 | 48400 | 496 |
| 315 | 20230704 | 151100 | 11146213750 | 48450 | 48300 | 48450 | 48300 | 858 |
| 316 | 20230704 | 151000 | 11104718300 | 48300 | 48350 | 48400 | 48300 | 470 |
| 317 | 20230704 | 150900 | 11081994250 | 48350 | 48300 | 48400 | 48250 | 2185 |
| 318 | 20230704 | 150800 | 10976355200 | 48300 | 48300 | 48350 | 48300 | 640 |
| 319 | 20230704 | 150700 | 10945439350 | 48350 | 48300 | 48350 | 48300 | 399 |
| 320 | 20230704 | 150600 | 10926165150 | 48300 | 48300 | 48350 | 48300 | 540 |
| 321 | 20230704 | 150500 | 10900079050 | 48300 | 48350 | 48400 | 48300 | 652 |
| 322 | 20230704 | 150400 | 10868553950 | 48350 | 48350 | 48400 | 48350 | 427 |
| 323 | 20230704 | 150300 | 10847907450 | 48350 | 48400 | 48400 | 48350 | 464 |
| 324 | 20230704 | 150200 | 10825464400 | 48400 | 48350 | 48400 | 48350 | 496 |
| 325 | 20230704 | 150100 | 10801480250 | 48350 | 48300 | 48400 | 48300 | 489 |
| 326 | 20230704 | 150000 | 10777834750 | 48350 | 48250 | 48400 | 48250 | 1730 |
| 327 | 20230704 | 145900 | 10694249900 | 48250 | 48250 | 48300 | 48250 | 322 |
| 328 | 20230704 | 145800 | 10678712200 | 48250 | 48300 | 48300 | 48250 | 374 |
| 329 | 20230704 | 145700 | 10660660700 | 48300 | 48350 | 48350 | 48300 | 306 |
| 330 | 20230704 | 145600 | 10645878800 | 48300 | 48350 | 48350 | 48300 | 224 |
| 331 | 20230704 | 145500 | 10635057100 | 48250 | 48300 | 48350 | 48250 | 650 |
| 332 | 20230704 | 145400 | 10603667150 | 48300 | 48300 | 48350 | 48300 | 304 |
| 333 | 20230704 | 145300 | 10588980250 | 48300 | 48300 | 48350 | 48300 | 223 |
| 334 | 20230704 | 145200 | 10578205350 | 48300 | 48200 | 48300 | 48200 | 875 |
| 335 | 20230704 | 145100 | 10535997400 | 48200 | 48250 | 48250 | 48200 | 304 |
| 336 | 20230704 | 145000 | 10521339900 | 48200 | 48250 | 48300 | 48200 | 341 |
| 337 | 20230704 | 144900 | 10504889800 | 48250 | 48250 | 48350 | 48200 | 398 |
| 338 | 20230704 | 144800 | 10485681500 | 48300 | 48200 | 48300 | 48200 | 707 |
| 339 | 20230704 | 144700 | 10451570300 | 48200 | 48300 | 48350 | 48200 | 207 |
| 340 | 20230704 | 144600 | 10441576600 | 48300 | 48300 | 48300 | 48300 | 90 |
| 341 | 20230704 | 144500 | 10437229600 | 48300 | 48200 | 48350 | 48200 | 1301 |
| 342 | 20230704 | 144400 | 10374386300 | 48200 | 48200 | 48300 | 48100 | 2201 |
| 343 | 20230704 | 144300 | 10268314450 | 48200 | 48250 | 48300 | 48200 | 334 |
| 344 | 20230704 | 144200 | 10252198850 | 48250 | 48250 | 48300 | 48250 | 259 |
| 345 | 20230704 | 144100 | 10239700650 | 48250 | 48300 | 48300 | 48250 | 278 |
| 346 | 20230704 | 144000 | 10226275650 | 48300 | 48200 | 48400 | 48200 | 2477 |
| 347 | 20230704 | 143900 | 10106727950 | 48200 | 48200 | 48250 | 48200 | 286 |
| 348 | 20230704 | 143800 | 10092941350 | 48200 | 48250 | 48250 | 48200 | 374 |
| 349 | 20230704 | 143700 | 10074913600 | 48200 | 48200 | 48250 | 48200 | 263 |
| 350 | 20230704 | 143600 | 10062233550 | 48200 | 48200 | 48250 | 48200 | 113 |
| 351 | 20230704 | 143500 | 10056786450 | 48200 | 48250 | 48250 | 48200 | 353 |
| 352 | 20230704 | 143400 | 10039764650 | 48300 | 48150 | 48350 | 48150 | 429 |
| 353 | 20230704 | 143300 | 10019064500 | 48200 | 48200 | 48350 | 48150 | 1185 |
| 354 | 20230704 | 143200 | 9961927050 | 48150 | 48150 | 48200 | 48150 | 259 |
| 355 | 20230704 | 143100 | 9949453000 | 48150 | 48200 | 48200 | 48150 | 158 |
| 356 | 20230704 | 143000 | 9941844400 | 48150 | 48200 | 48200 | 48150 | 492 |
| 357 | 20230704 | 142900 | 9918145500 | 48200 | 48200 | 48250 | 48150 | 612 |
| 358 | 20230704 | 142800 | 9888636900 | 48200 | 48200 | 48250 | 48200 | 105 |
| 359 | 20230704 | 142700 | 9883575750 | 48200 | 48150 | 48250 | 48150 | 456 |
| 360 | 20230704 | 142600 | 9861591950 | 48150 | 48150 | 48250 | 48150 | 357 |
| 361 | 20230704 | 142500 | 9844384850 | 48150 | 48300 | 48300 | 48150 | 560 |
| 362 | 20230704 | 142400 | 9817391150 | 48300 | 48100 | 48400 | 48100 | 2887 |
| 363 | 20230704 | 142300 | 9678236850 | 48100 | 48100 | 48150 | 48100 | 286 |
| 364 | 20230704 | 142200 | 9664478200 | 48100 | 48100 | 48150 | 48100 | 237 |
| 365 | 20230704 | 142100 | 9653076100 | 48150 | 48150 | 48200 | 48100 | 195 |
| 366 | 20230704 | 142000 | 9643686650 | 48150 | 48150 | 48200 | 48150 | 270 |
| 367 | 20230704 | 141900 | 9630683350 | 48150 | 48200 | 48250 | 48150 | 265 |
| 368 | 20230704 | 141800 | 9617913850 | 48200 | 48200 | 48250 | 48200 | 211 |
| 369 | 20230704 | 141700 | 9607742550 | 48200 | 48250 | 48250 | 48200 | 178 |
| 370 | 20230704 | 141600 | 9599162900 | 48200 | 48250 | 48250 | 48200 | 154 |
| 371 | 20230704 | 141500 | 9591735350 | 48250 | 48250 | 48300 | 48250 | 73 |
| 372 | 20230704 | 141400 | 9588212550 | 48250 | 48300 | 48300 | 48250 | 123 |
| 373 | 20230704 | 141300 | 9582272100 | 48300 | 48300 | 48350 | 48300 | 228 |
| 374 | 20230704 | 141200 | 9571252900 | 48300 | 48100 | 48400 | 48100 | 4066 |
| 375 | 20230704 | 141100 | 9375202900 | 48100 | 48100 | 48100 | 48100 | 80 |
| 376 | 20230704 | 141000 | 9371354900 | 48100 | 48150 | 48150 | 48100 | 700 |
| 377 | 20230704 | 140900 | 9337666550 | 48150 | 48150 | 48200 | 48150 | 189 |
| 378 | 20230704 | 140800 | 9328565550 | 48150 | 48150 | 48200 | 48150 | 89 |
| 379 | 20230704 | 140700 | 9324280150 | 48150 | 48150 | 48200 | 48150 | 384 |
| 380 | 20230704 | 140600 | 9305788700 | 48150 | 48150 | 48150 | 48150 | 68 |
| 381 | 20230704 | 140500 | 9302514500 | 48150 | 48150 | 48200 | 48150 | 231 |
| 382 | 20230704 | 140400 | 9291388250 | 48150 | 48150 | 48200 | 48150 | 129 |
| 383 | 20230704 | 140300 | 9285173400 | 48150 | 48150 | 48150 | 48150 | 43 |
| 384 | 20230704 | 140200 | 9283102950 | 48150 | 48150 | 48200 | 48150 | 166 |
| 385 | 20230704 | 140100 | 9275109500 | 48150 | 48150 | 48200 | 48150 | 81 |
| 386 | 20230704 | 140000 | 9271208100 | 48200 | 48250 | 48250 | 48200 | 642 |
| 387 | 20230704 | 135900 | 9240246100 | 48250 | 48250 | 48300 | 48250 | 242 |
| 388 | 20230704 | 135800 | 9228567300 | 48250 | 48250 | 48250 | 48250 | 175 |
| 389 | 20230704 | 135700 | 9220123550 | 48250 | 48200 | 48300 | 48150 | 2116 |
| 390 | 20230704 | 135600 | 9118036800 | 48200 | 48200 | 48250 | 48150 | 269 |
| 391 | 20230704 | 135500 | 9105072000 | 48200 | 48200 | 48250 | 48200 | 388 |
| 392 | 20230704 | 135400 | 9086368550 | 48200 | 48250 | 48300 | 48200 | 265 |
| 393 | 20230704 | 135300 | 9073582500 | 48250 | 48300 | 48300 | 48250 | 11 |
| 394 | 20230704 | 135200 | 9073051400 | 48300 | 48350 | 48350 | 48300 | 354 |
| 395 | 20230704 | 135100 | 9055952950 | 48350 | 48350 | 48350 | 48300 | 36 |
| 396 | 20230704 | 135000 | 9054212900 | 48350 | 48350 | 48350 | 48350 | 329 |
| 397 | 20230704 | 134900 | 9038305750 | 48350 | 48350 | 48350 | 48350 | 73 |
| 398 | 20230704 | 134800 | 9034776200 | 48350 | 48350 | 48350 | 48350 | 93 |
| 399 | 20230704 | 134700 | 9030279650 | 48350 | 48400 | 48400 | 48350 | 221 |
| 400 | 20230704 | 134600 | 9019591350 | 48450 | 48350 | 48450 | 48350 | 702 |
| 401 | 20230704 | 134500 | 8985600650 | 48400 | 48350 | 48450 | 48300 | 1129 |
| 402 | 20230704 | 134400 | 8930996900 | 48350 | 48250 | 48400 | 48200 | 2576 |
| 403 | 20230704 | 134300 | 8806700950 | 48250 | 48250 | 48300 | 48250 | 172 |
| 404 | 20230704 | 134200 | 8798401350 | 48250 | 48300 | 48300 | 48250 | 159 |
| 405 | 20230704 | 134100 | 8790727900 | 48250 | 48250 | 48250 | 48250 | 156 |
| 406 | 20230704 | 134000 | 8783200900 | 48250 | 48250 | 48300 | 48250 | 328 |
| 407 | 20230704 | 133900 | 8767372400 | 48250 | 48300 | 48300 | 48250 | 143 |
| 408 | 20230704 | 133800 | 8760470200 | 48400 | 48250 | 48400 | 48250 | 776 |
| 409 | 20230704 | 133700 | 8722986250 | 48250 | 48300 | 48300 | 48250 | 231 |
| 410 | 20230704 | 133600 | 8711837950 | 48250 | 48300 | 48300 | 48250 | 383 |
| 411 | 20230704 | 133500 | 8693342250 | 48350 | 48300 | 48350 | 48250 | 800 |
| 412 | 20230704 | 133400 | 8654680350 | 48350 | 48400 | 48400 | 48350 | 73 |
| 413 | 20230704 | 133300 | 8651150050 | 48300 | 48300 | 48400 | 48250 | 481 |
| 414 | 20230704 | 133200 | 8627903150 | 48300 | 48350 | 48350 | 48300 | 584 |
| 415 | 20230704 | 133100 | 8599671800 | 48350 | 48350 | 48400 | 48350 | 173 |
| 416 | 20230704 | 133000 | 8591306300 | 48400 | 48400 | 48400 | 48350 | 685 |
| 417 | 20230704 | 132900 | 8558152900 | 48400 | 48350 | 48400 | 48350 | 2687 |
| 418 | 20230704 | 132800 | 8428118350 | 48350 | 48350 | 48400 | 48350 | 78 |
| 419 | 20230704 | 132700 | 8424347000 | 48350 | 48350 | 48400 | 48350 | 387 |
| 420 | 20230704 | 132600 | 8405635050 | 48350 | 48350 | 48400 | 48350 | 83 |
| 421 | 20230704 | 132500 | 8401621250 | 48400 | 48350 | 48400 | 48350 | 411 |
| 422 | 20230704 | 132400 | 8381743500 | 48400 | 48350 | 48400 | 48350 | 106 |
| 423 | 20230704 | 132300 | 8376618150 | 48350 | 48350 | 48400 | 48350 | 169 |
| 424 | 20230704 | 132200 | 8368446950 | 48350 | 48350 | 48350 | 48350 | 224 |
| 425 | 20230704 | 132100 | 8357616550 | 48350 | 48350 | 48350 | 48350 | 64 |
| 426 | 20230704 | 132000 | 8354522150 | 48350 | 48400 | 48400 | 48350 | 546 |
| 427 | 20230704 | 131900 | 8328110100 | 48400 | 48350 | 48400 | 48350 | 193 |
| 428 | 20230704 | 131800 | 8318772850 | 48350 | 48350 | 48400 | 48350 | 170 |
| 429 | 20230704 | 131700 | 8310551700 | 48350 | 48400 | 48400 | 48350 | 265 |
| 430 | 20230704 | 131600 | 8297735450 | 48350 | 48350 | 48400 | 48350 | 273 |
| 431 | 20230704 | 131500 | 8284531300 | 48400 | 48350 | 48400 | 48300 | 317 |
| 432 | 20230704 | 131400 | 8269203050 | 48350 | 48250 | 48400 | 48250 | 1735 |
| 433 | 20230704 | 131300 | 8185374000 | 48250 | 48250 | 48250 | 48200 | 487 |
| 434 | 20230704 | 131200 | 8161876400 | 48250 | 48250 | 48250 | 48250 | 212 |
| 435 | 20230704 | 131100 | 8151647400 | 48250 | 48250 | 48250 | 48250 | 127 |
| 436 | 20230704 | 131000 | 8145519650 | 48250 | 48300 | 48300 | 48200 | 587 |
| 437 | 20230704 | 130900 | 8117193050 | 48250 | 48250 | 48300 | 48250 | 271 |
| 438 | 20230704 | 130800 | 8104113700 | 48250 | 48250 | 48250 | 48250 | 150 |
| 439 | 20230704 | 130700 | 8096876200 | 48250 | 48300 | 48300 | 48250 | 219 |
| 440 | 20230704 | 130600 | 8086301700 | 48300 | 48350 | 48350 | 48300 | 123 |
| 441 | 20230704 | 130500 | 8080359200 | 48350 | 48350 | 48400 | 48350 | 544 |
| 442 | 20230704 | 130400 | 8054053700 | 48350 | 48350 | 48400 | 48350 | 393 |
| 443 | 20230704 | 130300 | 8035046150 | 48400 | 48200 | 48400 | 48200 | 2062 |
| 444 | 20230704 | 130200 | 7935447250 | 48200 | 48250 | 48250 | 48200 | 382 |
| 445 | 20230704 | 130100 | 7917034700 | 48250 | 48250 | 48250 | 48200 | 585 |
| 446 | 20230704 | 130000 | 7888811450 | 48250 | 48250 | 48300 | 48250 | 182 |
| 447 | 20230704 | 125900 | 7880029750 | 48300 | 48250 | 48300 | 48250 | 290 |
| 448 | 20230704 | 125800 | 7866032950 | 48250 | 48250 | 48250 | 48250 | 138 |
| 449 | 20230704 | 125700 | 7859374450 | 48300 | 48300 | 48300 | 48250 | 246 |
| 450 | 20230704 | 125600 | 7847503250 | 48300 | 48200 | 48300 | 48200 | 1461 |
| 451 | 20230704 | 125500 | 7776977250 | 48200 | 48250 | 48250 | 48200 | 336 |
| 452 | 20230704 | 125400 | 7760772750 | 48250 | 48250 | 48250 | 48250 | 69 |
| 453 | 20230704 | 125300 | 7757443500 | 48250 | 48250 | 48300 | 48250 | 238 |
| 454 | 20230704 | 125200 | 7745956600 | 48300 | 48300 | 48300 | 48200 | 352 |
| 455 | 20230704 | 125100 | 7728972450 | 48300 | 48200 | 48300 | 48200 | 369 |
| 456 | 20230704 | 125000 | 7711173650 | 48200 | 48100 | 48350 | 48100 | 2932 |
| 457 | 20230704 | 124900 | 7569848700 | 48100 | 48100 | 48100 | 48100 | 155 |
| 458 | 20230704 | 124800 | 7562393200 | 48100 | 48100 | 48150 | 48100 | 151 |
| 459 | 20230704 | 124700 | 7555129350 | 48100 | 48100 | 48150 | 48100 | 190 |
| 460 | 20230704 | 124600 | 7545990200 | 48100 | 48150 | 48150 | 48100 | 186 |
| 461 | 20230704 | 124500 | 7537036150 | 48150 | 48150 | 48200 | 48150 | 195 |
| 462 | 20230704 | 124400 | 7527646850 | 48150 | 48150 | 48150 | 48150 | 363 |
| 463 | 20230704 | 124300 | 7510168400 | 48150 | 48200 | 48200 | 48150 | 301 |
| 464 | 20230704 | 124200 | 7495664900 | 48150 | 48200 | 48200 | 48150 | 266 |
| 465 | 20230704 | 124100 | 7482855650 | 48150 | 48100 | 48200 | 48100 | 1301 |
| 466 | 20230704 | 124000 | 7420239200 | 48050 | 48100 | 48100 | 48050 | 264 |
| 467 | 20230704 | 123900 | 7407544800 | 48100 | 48150 | 48150 | 48100 | 129 |
| 468 | 20230704 | 123800 | 7401337850 | 48100 | 48100 | 48100 | 48100 | 173 |
| 469 | 20230704 | 123700 | 7393016550 | 48100 | 48100 | 48100 | 48100 | 263 |
| 470 | 20230704 | 123600 | 7380366250 | 48100 | 48150 | 48150 | 48100 | 155 |
| 471 | 20230704 | 123500 | 7372903800 | 48100 | 48050 | 48150 | 48000 | 1926 |
| 472 | 20230704 | 123400 | 7280270000 | 48050 | 48050 | 48050 | 48050 | 88 |
| 473 | 20230704 | 123300 | 7276041600 | 48050 | 48050 | 48100 | 48050 | 397 |
| 474 | 20230704 | 123200 | 7256965250 | 48050 | 48100 | 48100 | 48050 | 131 |
| 475 | 20230704 | 123100 | 7250670650 | 48050 | 48050 | 48100 | 48050 | 188 |
| 476 | 20230704 | 123000 | 7241637200 | 48050 | 47950 | 48100 | 47950 | 1624 |
| 477 | 20230704 | 122900 | 7163633750 | 47950 | 47950 | 48000 | 47950 | 294 |
| 478 | 20230704 | 122800 | 7149534700 | 48000 | 48000 | 48000 | 48000 | 214 |
| 479 | 20230704 | 122700 | 7139262700 | 48000 | 48000 | 48000 | 48000 | 298 |
| 480 | 20230704 | 122600 | 7124958700 | 48000 | 48000 | 48050 | 48000 | 167 |
| 481 | 20230704 | 122500 | 7116942450 | 48050 | 48050 | 48050 | 48000 | 340 |
| 482 | 20230704 | 122400 | 7100611100 | 48050 | 48100 | 48100 | 48050 | 69 |
| 483 | 20230704 | 122300 | 7097295600 | 48100 | 48100 | 48100 | 48100 | 387 |
| 484 | 20230704 | 122200 | 7078680900 | 48100 | 48100 | 48100 | 48100 | 337 |
| 485 | 20230704 | 122100 | 7062471200 | 48150 | 48100 | 48150 | 48100 | 158 |
| 486 | 20230704 | 122000 | 7054867300 | 48100 | 48050 | 48100 | 48050 | 689 |
| 487 | 20230704 | 121900 | 7021739550 | 48050 | 48050 | 48100 | 48050 | 136 |
| 488 | 20230704 | 121800 | 7015204500 | 48100 | 48050 | 48100 | 48050 | 186 |
| 489 | 20230704 | 121700 | 7006265200 | 48100 | 48100 | 48100 | 48100 | 381 |
| 490 | 20230704 | 121600 | 6987939100 | 48100 | 48000 | 48100 | 48000 | 861 |
| 491 | 20230704 | 121500 | 6946586400 | 48000 | 47950 | 48000 | 47950 | 213 |
| 492 | 20230704 | 121400 | 6936370700 | 48000 | 48050 | 48050 | 48000 | 155 |
| 493 | 20230704 | 121300 | 6928930650 | 48000 | 47950 | 48050 | 47950 | 461 |
| 494 | 20230704 | 121200 | 6906801700 | 48000 | 48000 | 48050 | 48000 | 347 |
| 495 | 20230704 | 121100 | 6890145100 | 48000 | 48100 | 48100 | 48000 | 357 |
| 496 | 20230704 | 121000 | 6872986050 | 48050 | 48050 | 48050 | 48000 | 407 |
| 497 | 20230704 | 120900 | 6853438600 | 48050 | 48000 | 48050 | 48000 | 2090 |
| 498 | 20230704 | 120800 | 6753113950 | 47950 | 47950 | 47950 | 47950 | 198 |
| 499 | 20230704 | 120700 | 6743619850 | 47950 | 47950 | 48000 | 47950 | 183 |
| 500 | 20230704 | 120600 | 6734844050 | 47950 | 47950 | 48000 | 47950 | 391 |
| 501 | 20230704 | 120500 | 6716095500 | 48000 | 47950 | 48000 | 47950 | 139 |
| 502 | 20230704 | 120400 | 6709429950 | 47950 | 47950 | 47950 | 47950 | 209 |
| 503 | 20230704 | 120300 | 6699408400 | 48000 | 47950 | 48000 | 47950 | 103 |
| 504 | 20230704 | 120200 | 6694469200 | 47950 | 47950 | 48000 | 47950 | 242 |
| 505 | 20230704 | 120100 | 6682865250 | 47950 | 47950 | 48000 | 47950 | 96 |
| 506 | 20230704 | 120000 | 6678261100 | 48000 | 48050 | 48050 | 48000 | 424 |
| 507 | 20230704 | 115900 | 6657891150 | 48050 | 48150 | 48150 | 48050 | 236 |
| 508 | 20230704 | 115800 | 6646550800 | 48150 | 47950 | 48150 | 47950 | 622 |
| 509 | 20230704 | 115700 | 6616673600 | 48000 | 48050 | 48050 | 48000 | 178 |
| 510 | 20230704 | 115600 | 6608128050 | 48100 | 48050 | 48150 | 48050 | 1633 |
| 511 | 20230704 | 115500 | 6529621650 | 48000 | 48000 | 48000 | 47950 | 927 |
| 512 | 20230704 | 115400 | 6485135550 | 48050 | 48000 | 48050 | 48000 | 79 |
| 513 | 20230704 | 115300 | 6481343500 | 48000 | 48000 | 48000 | 48000 | 116 |
| 514 | 20230704 | 115200 | 6475775500 | 48000 | 48000 | 48000 | 48000 | 507 |
| 515 | 20230704 | 115100 | 6451439500 | 48050 | 48050 | 48050 | 48000 | 621 |
| 516 | 20230704 | 115000 | 6421622450 | 48050 | 48050 | 48100 | 48050 | 408 |
| 517 | 20230704 | 114900 | 6402014600 | 48050 | 48050 | 48050 | 48050 | 8 |
| 518 | 20230704 | 114800 | 6401630200 | 48050 | 48100 | 48100 | 48050 | 370 |
| 519 | 20230704 | 114700 | 6383836200 | 48100 | 48100 | 48100 | 48050 | 1074 |
| 520 | 20230704 | 114600 | 6332180250 | 48050 | 48100 | 48100 | 48050 | 216 |
| 521 | 20230704 | 114500 | 6321799650 | 48100 | 48100 | 48100 | 48050 | 288 |
| 522 | 20230704 | 114400 | 6307947700 | 48100 | 48100 | 48100 | 48050 | 815 |
| 523 | 20230704 | 114300 | 6268764750 | 48100 | 48150 | 48200 | 48100 | 483 |
| 524 | 20230704 | 114200 | 6245509250 | 48150 | 48000 | 48150 | 48000 | 655 |
| 525 | 20230704 | 114100 | 6214001200 | 48050 | 48000 | 48050 | 48000 | 1010 |
| 526 | 20230704 | 114000 | 6165508950 | 48000 | 47950 | 48000 | 47950 | 223 |
| 527 | 20230704 | 113900 | 6154813750 | 47950 | 47950 | 48000 | 47950 | 310 |
| 528 | 20230704 | 113800 | 6139946750 | 47950 | 47900 | 47950 | 47900 | 535 |
| 529 | 20230704 | 113700 | 6114294400 | 47900 | 48000 | 48000 | 47900 | 204 |
| 530 | 20230704 | 113600 | 6104516600 | 47950 | 47850 | 47950 | 47850 | 342 |
| 531 | 20230704 | 113500 | 6088128650 | 47950 | 47850 | 47950 | 47850 | 1101 |
| 532 | 20230704 | 113400 | 6035398950 | 47850 | 47850 | 47850 | 47850 | 124 |
| 533 | 20230704 | 113300 | 6029465550 | 47850 | 47800 | 47900 | 47800 | 1464 |
| 534 | 20230704 | 113200 | 5959446850 | 47750 | 47800 | 47800 | 47750 | 604 |
| 535 | 20230704 | 113100 | 5930599000 | 47800 | 47800 | 47800 | 47750 | 575 |
| 536 | 20230704 | 113000 | 5903115950 | 47800 | 47750 | 47800 | 47750 | 1428 |
| 537 | 20230704 | 112900 | 5834873650 | 47800 | 47800 | 47800 | 47750 | 408 |
| 538 | 20230704 | 112800 | 5815374250 | 47850 | 47800 | 47850 | 47800 | 449 |
| 539 | 20230704 | 112700 | 5793911550 | 47850 | 47900 | 47900 | 47850 | 355 |
| 540 | 20230704 | 112600 | 5776924750 | 47900 | 47900 | 47900 | 47850 | 155 |
| 541 | 20230704 | 112500 | 5769505000 | 47850 | 47850 | 47850 | 47850 | 265 |
| 542 | 20230704 | 112400 | 5756824750 | 47900 | 47850 | 47900 | 47850 | 484 |
| 543 | 20230704 | 112300 | 5733656700 | 47850 | 47850 | 47850 | 47800 | 186 |
| 544 | 20230704 | 112200 | 5724759650 | 47850 | 47850 | 47850 | 47850 | 1033 |
| 545 | 20230704 | 112100 | 5675330600 | 47800 | 47850 | 47850 | 47800 | 181 |
| 546 | 20230704 | 112000 | 5666678150 | 47800 | 47850 | 47850 | 47800 | 202 |
| 547 | 20230704 | 111900 | 5657021550 | 47850 | 47700 | 47850 | 47700 | 4033 |
| 548 | 20230704 | 111800 | 5464228850 | 47700 | 47750 | 47750 | 47700 | 1152 |
| 549 | 20230704 | 111700 | 5409222050 | 47700 | 47700 | 47700 | 47700 | 466 |
| 550 | 20230704 | 111600 | 5386993850 | 47700 | 47750 | 47750 | 47700 | 187 |
| 551 | 20230704 | 111500 | 5378071850 | 47750 | 47750 | 47750 | 47700 | 1172 |
| 552 | 20230704 | 111400 | 5322111900 | 47750 | 47700 | 47750 | 47700 | 1454 |
| 553 | 20230704 | 111300 | 5252686500 | 47750 | 47750 | 47750 | 47700 | 108 |
| 554 | 20230704 | 111200 | 5247533300 | 47750 | 47700 | 47750 | 47700 | 2758 |
| 555 | 20230704 | 111100 | 5115874100 | 47700 | 47700 | 47700 | 47700 | 164 |
| 556 | 20230704 | 111000 | 5108051300 | 47700 | 47700 | 47700 | 47700 | 364 |
| 557 | 20230704 | 110900 | 5090688500 | 47700 | 47750 | 47750 | 47700 | 547 |
| 558 | 20230704 | 110800 | 5064579000 | 47700 | 47750 | 47750 | 47700 | 369 |
| 559 | 20230704 | 110700 | 5046972050 | 47750 | 47750 | 47750 | 47750 | 262 |
| 560 | 20230704 | 110600 | 5034461550 | 47750 | 47750 | 47800 | 47750 | 242 |
| 561 | 20230704 | 110500 | 5022904650 | 47750 | 47800 | 47800 | 47750 | 239 |
| 562 | 20230704 | 110400 | 5011492300 | 47750 | 47750 | 47800 | 47750 | 1060 |
| 563 | 20230704 | 110300 | 4960876050 | 47750 | 47800 | 47800 | 47750 | 658 |
| 564 | 20230704 | 110200 | 4929443050 | 47800 | 47850 | 47850 | 47750 | 5013 |
| 565 | 20230704 | 110100 | 4689742200 | 47850 | 47850 | 47900 | 47850 | 456 |
| 566 | 20230704 | 110000 | 4667922500 | 47900 | 47850 | 47900 | 47850 | 192 |
| 567 | 20230704 | 105900 | 4658734250 | 47850 | 47900 | 47900 | 47850 | 184 |
| 568 | 20230704 | 105800 | 4649924850 | 47850 | 47850 | 47900 | 47850 | 318 |
| 569 | 20230704 | 105700 | 4634708500 | 47850 | 47900 | 47900 | 47850 | 244 |
| 570 | 20230704 | 105600 | 4623027000 | 47850 | 47900 | 47900 | 47850 | 259 |
| 571 | 20230704 | 105500 | 4610629050 | 47900 | 47900 | 47900 | 47850 | 971 |
| 572 | 20230704 | 105400 | 4564122150 | 47900 | 47950 | 47950 | 47900 | 159 |
| 573 | 20230704 | 105300 | 4556505900 | 47950 | 47900 | 47950 | 47900 | 572 |
| 574 | 20230704 | 105200 | 4529085850 | 47900 | 47900 | 47950 | 47900 | 261 |
| 575 | 20230704 | 105100 | 4516583900 | 47900 | 47900 | 47950 | 47900 | 566 |
| 576 | 20230704 | 105000 | 4489472250 | 47900 | 47950 | 47950 | 47900 | 2160 |
| 577 | 20230704 | 104900 | 4385941650 | 47950 | 47950 | 47950 | 47950 | 115 |
| 578 | 20230704 | 104800 | 4380427400 | 47950 | 47950 | 48000 | 47950 | 513 |
| 579 | 20230704 | 104700 | 4355820900 | 47950 | 48000 | 48000 | 47950 | 131 |
| 580 | 20230704 | 104600 | 4349539400 | 48000 | 48050 | 48050 | 47950 | 3258 |
| 581 | 20230704 | 104500 | 4193155250 | 48000 | 48100 | 48100 | 48000 | 1887 |
| 582 | 20230704 | 104400 | 4102494050 | 48100 | 48100 | 48100 | 48100 | 1287 |
| 583 | 20230704 | 104300 | 4040589350 | 48100 | 48200 | 48200 | 48100 | 1717 |
| 584 | 20230704 | 104200 | 3957915450 | 48150 | 48200 | 48200 | 48150 | 162 |
| 585 | 20230704 | 104100 | 3950114150 | 48150 | 48200 | 48200 | 48150 | 182 |
| 586 | 20230704 | 104000 | 3941349850 | 48200 | 48150 | 48200 | 48150 | 175 |
| 587 | 20230704 | 103900 | 3932920550 | 48150 | 48200 | 48200 | 48150 | 170 |
| 588 | 20230704 | 103800 | 3924731100 | 48200 | 48200 | 48200 | 48150 | 321 |
| 589 | 20230704 | 103700 | 3909274700 | 48200 | 48200 | 48200 | 48150 | 443 |
| 590 | 20230704 | 103600 | 3887935850 | 48200 | 48200 | 48200 | 48150 | 172 |
| 591 | 20230704 | 103500 | 3879649750 | 48150 | 48200 | 48200 | 48150 | 132 |
| 592 | 20230704 | 103400 | 3873293300 | 48150 | 48200 | 48200 | 48150 | 292 |
| 593 | 20230704 | 103300 | 3859227150 | 48200 | 48250 | 48250 | 48150 | 1110 |
| 594 | 20230704 | 103200 | 3805729050 | 48200 | 48200 | 48250 | 48200 | 187 |
| 595 | 20230704 | 103100 | 3796713900 | 48200 | 48200 | 48250 | 48200 | 120 |
| 596 | 20230704 | 103000 | 3790927000 | 48200 | 48200 | 48250 | 48200 | 208 |
| 597 | 20230704 | 102900 | 3780901000 | 48250 | 48250 | 48250 | 48200 | 186 |
| 598 | 20230704 | 102800 | 3771932550 | 48250 | 48200 | 48250 | 48200 | 80 |
| 599 | 20230704 | 102700 | 3768075500 | 48250 | 48200 | 48250 | 48200 | 177 |
| 600 | 20230704 | 102600 | 3759542100 | 48250 | 48250 | 48300 | 48200 | 1872 |
| 601 | 20230704 | 102500 | 3669218200 | 48250 | 48250 | 48250 | 48200 | 182 |
| 602 | 20230704 | 102400 | 3660444800 | 48250 | 48250 | 48250 | 48200 | 117 |
| 603 | 20230704 | 102300 | 3654799800 | 48200 | 48200 | 48250 | 48150 | 680 |
| 604 | 20230704 | 102200 | 3622025500 | 48250 | 48200 | 48250 | 48200 | 515 |
| 605 | 20230704 | 102100 | 3597198950 | 48250 | 48200 | 48250 | 48200 | 173 |
| 606 | 20230704 | 102000 | 3588857800 | 48250 | 48250 | 48250 | 48200 | 111 |
| 607 | 20230704 | 101900 | 3583507150 | 48200 | 48250 | 48250 | 48200 | 84 |
| 608 | 20230704 | 101800 | 3579457900 | 48200 | 48250 | 48250 | 48200 | 174 |
| 609 | 20230704 | 101700 | 3571070500 | 48250 | 48200 | 48250 | 48200 | 137 |
| 610 | 20230704 | 101600 | 3564466800 | 48250 | 48250 | 48250 | 48200 | 68 |
| 611 | 20230704 | 101500 | 3561188850 | 48200 | 48300 | 48300 | 48200 | 362 |
| 612 | 20230704 | 101400 | 3543717250 | 48300 | 48200 | 48300 | 48200 | 713 |
| 613 | 20230704 | 101300 | 3509322100 | 48200 | 48150 | 48200 | 48100 | 522 |
| 614 | 20230704 | 101200 | 3484190800 | 48150 | 48150 | 48200 | 48150 | 186 |
| 615 | 20230704 | 101100 | 3475233150 | 48150 | 48150 | 48150 | 48100 | 1593 |
| 616 | 20230704 | 101000 | 3398536300 | 48150 | 48150 | 48150 | 48100 | 384 |
| 617 | 20230704 | 100900 | 3380054500 | 48150 | 48100 | 48150 | 48100 | 332 |
| 618 | 20230704 | 100800 | 3364078900 | 48150 | 48100 | 48150 | 48100 | 39 |
| 619 | 20230704 | 100700 | 3362202350 | 48150 | 48100 | 48150 | 48100 | 203 |
| 620 | 20230704 | 100600 | 3352434750 | 48150 | 48150 | 48150 | 48100 | 467 |
| 621 | 20230704 | 100500 | 3329969550 | 48150 | 48150 | 48150 | 48100 | 298 |
| 622 | 20230704 | 100400 | 3315625850 | 48150 | 48150 | 48150 | 48100 | 184 |
| 623 | 20230704 | 100300 | 3306769250 | 48150 | 48150 | 48150 | 48100 | 224 |
| 624 | 20230704 | 100200 | 3295993250 | 48150 | 48150 | 48150 | 48100 | 513 |
| 625 | 20230704 | 100100 | 3271305450 | 48150 | 48150 | 48150 | 48150 | 18 |
| 626 | 20230704 | 100000 | 3270438750 | 48100 | 48100 | 48150 | 48100 | 502 |
| 627 | 20230704 | 095900 | 3246291300 | 48150 | 48050 | 48150 | 48050 | 504 |
| 628 | 20230704 | 095800 | 3222029500 | 48100 | 48050 | 48100 | 48050 | 1543 |
| 629 | 20230704 | 095700 | 3147848250 | 48000 | 47900 | 48000 | 47900 | 2369 |
| 630 | 20230704 | 095600 | 3034330050 | 47900 | 47850 | 47900 | 47850 | 348 |
| 631 | 20230704 | 095500 | 3017667050 | 47850 | 47850 | 47900 | 47850 | 281 |
| 632 | 20230704 | 095400 | 3004220800 | 47850 | 47950 | 47950 | 47850 | 990 |
| 633 | 20230704 | 095300 | 2956798400 | 47950 | 48050 | 48100 | 47950 | 5179 |
| 634 | 20230704 | 095200 | 2708128650 | 48050 | 48100 | 48100 | 48050 | 142 |
| 635 | 20230704 | 095100 | 2701302850 | 48100 | 48100 | 48100 | 48050 | 2530 |
| 636 | 20230704 | 095000 | 2579708750 | 48100 | 48100 | 48100 | 48050 | 473 |
| 637 | 20230704 | 094900 | 2556970100 | 48100 | 48100 | 48100 | 48050 | 171 |
| 638 | 20230704 | 094800 | 2548748050 | 48100 | 48100 | 48100 | 48050 | 414 |
| 639 | 20230704 | 094700 | 2528844150 | 48100 | 48200 | 48200 | 48100 | 1428 |
| 640 | 20230704 | 094600 | 2460121150 | 48200 | 48200 | 48200 | 48150 | 228 |
| 641 | 20230704 | 094500 | 2449138550 | 48200 | 48200 | 48200 | 48150 | 218 |
| 642 | 20230704 | 094400 | 2438641300 | 48200 | 48150 | 48200 | 48100 | 702 |
| 643 | 20230704 | 094300 | 2404843650 | 48200 | 48100 | 48200 | 48100 | 879 |
| 644 | 20230704 | 094200 | 2362556400 | 48100 | 48100 | 48100 | 48050 | 1929 |
| 645 | 20230704 | 094100 | 2269833900 | 48100 | 48100 | 48100 | 48100 | 244 |
| 646 | 20230704 | 094000 | 2258097500 | 48100 | 48150 | 48150 | 48050 | 1736 |
| 647 | 20230704 | 093900 | 2174619150 | 48150 | 48350 | 48350 | 48150 | 5676 |
| 648 | 20230704 | 093800 | 1900517750 | 48350 | 48450 | 48500 | 48350 | 1217 |
| 649 | 20230704 | 093700 | 1841583600 | 48500 | 48500 | 48500 | 48450 | 553 |
| 650 | 20230704 | 093600 | 1814769100 | 48450 | 48450 | 48450 | 48450 | 640 |
| 651 | 20230704 | 093500 | 1783761100 | 48450 | 48450 | 48500 | 48400 | 2501 |
| 652 | 20230704 | 093400 | 1662652100 | 48400 | 48450 | 48500 | 48400 | 777 |
| 653 | 20230704 | 093300 | 1625015350 | 48400 | 48500 | 48500 | 48400 | 558 |
| 654 | 20230704 | 093200 | 1597982050 | 48450 | 48500 | 48500 | 48450 | 2003 |
| 655 | 20230704 | 093100 | 1500877150 | 48500 | 48500 | 48500 | 48450 | 442 |
| 656 | 20230704 | 093000 | 1479447500 | 48500 | 48450 | 48500 | 48400 | 1014 |
| 657 | 20230704 | 092900 | 1430318750 | 48450 | 48400 | 48450 | 48400 | 410 |
| 658 | 20230704 | 092800 | 1410456500 | 48400 | 48550 | 48550 | 48400 | 2482 |
| 659 | 20230704 | 092700 | 1290079900 | 48550 | 48550 | 48600 | 48500 | 1367 |
| 660 | 20230704 | 092600 | 1223721700 | 48550 | 48600 | 48600 | 48550 | 324 |
| 661 | 20230704 | 092500 | 1207984600 | 48600 | 48600 | 48600 | 48550 | 162 |
| 662 | 20230704 | 092400 | 1200111450 | 48600 | 48650 | 48650 | 48600 | 1049 |
| 663 | 20230704 | 092300 | 1149126350 | 48650 | 48650 | 48650 | 48600 | 178 |
| 664 | 20230704 | 092200 | 1140471250 | 48650 | 48650 | 48700 | 48600 | 1048 |
| 665 | 20230704 | 092100 | 1089491600 | 48650 | 48700 | 48700 | 48650 | 243 |
| 666 | 20230704 | 092000 | 1077665000 | 48650 | 48800 | 48800 | 48650 | 3617 |
| 667 | 20230704 | 091900 | 901380550 | 48800 | 48850 | 48850 | 48800 | 2281 |
| 668 | 20230704 | 091800 | 790058050 | 48850 | 48850 | 48900 | 48800 | 412 |
| 669 | 20230704 | 091700 | 769931650 | 48800 | 48900 | 48900 | 48800 | 2096 |
| 670 | 20230704 | 091600 | 667491150 | 48950 | 48950 | 49000 | 48950 | 643 |
| 671 | 20230704 | 091500 | 636016100 | 49000 | 49000 | 49000 | 48950 | 570 |
| 672 | 20230704 | 091400 | 608108300 | 49000 | 48950 | 49000 | 48900 | 313 |
| 673 | 20230704 | 091300 | 592788650 | 48950 | 49000 | 49000 | 48900 | 331 |
| 674 | 20230704 | 091200 | 576587250 | 49000 | 49000 | 49000 | 48950 | 142 |
| 675 | 20230704 | 091100 | 569635250 | 49000 | 48950 | 49000 | 48950 | 322 |
| 676 | 20230704 | 091000 | 553870300 | 48900 | 48950 | 48950 | 48900 | 248 |
| 677 | 20230704 | 090900 | 541732250 | 48850 | 49000 | 49000 | 48850 | 1117 |
| 678 | 20230704 | 090800 | 487078250 | 49000 | 49000 | 49000 | 48950 | 277 |
| 679 | 20230704 | 090700 | 473505350 | 49000 | 49100 | 49100 | 49000 | 657 |
| 680 | 20230704 | 090600 | 441280900 | 49100 | 49100 | 49150 | 49050 | 324 |
| 681 | 20230704 | 090500 | 425377300 | 49100 | 49100 | 49150 | 49100 | 423 |
| 682 | 20230704 | 090400 | 404607950 | 49100 | 49150 | 49150 | 49050 | 499 |
| 683 | 20230704 | 090300 | 380112800 | 49100 | 48950 | 49150 | 48950 | 866 |
| 684 | 20230704 | 090200 | 337625000 | 48950 | 48800 | 48950 | 48750 | 1342 |
| 685 | 20230704 | 090100 | 272074550 | 48850 | 49250 | 49250 | 48800 | 2166 |
| 686 | 20230704 | 090000 | 165718150 | 49250 | 49500 | 49500 | 49150 | 3356 |