34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 193900 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 5274 |
| 3 | 20230704 | 193800 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 4 | 20230704 | 193700 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 5 | 20230704 | 193600 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 6 | 20230704 | 193500 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 7 | 20230704 | 193400 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 8 | 20230704 | 193300 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 9 | 20230704 | 193200 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 10 | 20230704 | 193100 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 11 | 20230704 | 193000 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 12 | 20230704 | 192900 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 13 | 20230704 | 192800 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 14 | 20230704 | 192700 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 15 | 20230704 | 192600 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 16 | 20230704 | 192500 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 17 | 20230704 | 192400 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 18 | 20230704 | 192300 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 19 | 20230704 | 192200 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 20 | 20230704 | 192100 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 21 | 20230704 | 192000 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 22 | 20230704 | 191900 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 23 | 20230704 | 191800 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 24 | 20230704 | 191700 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 25 | 20230704 | 191600 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 26 | 20230704 | 191500 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 27 | 20230704 | 191400 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 28 | 20230704 | 191300 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 29 | 20230704 | 191200 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 30 | 20230704 | 191100 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 31 | 20230704 | 191000 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 32 | 20230704 | 190900 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 5274 |
| 33 | 20230704 | 190800 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 34 | 20230704 | 190700 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 35 | 20230704 | 190600 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 36 | 20230704 | 190500 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 37 | 20230704 | 190400 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 38 | 20230704 | 190300 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 39 | 20230704 | 190200 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 40 | 20230704 | 190100 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 41 | 20230704 | 190000 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 42 | 20230704 | 185900 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 43 | 20230704 | 185800 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 44 | 20230704 | 185700 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 45 | 20230704 | 185600 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 46 | 20230704 | 185500 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 47 | 20230704 | 185400 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 48 | 20230704 | 185300 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 49 | 20230704 | 185200 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 50 | 20230704 | 185100 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 51 | 20230704 | 185000 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 52 | 20230704 | 184900 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 53 | 20230704 | 184800 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 54 | 20230704 | 184700 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 55 | 20230704 | 184600 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 56 | 20230704 | 184500 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 57 | 20230704 | 184400 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 58 | 20230704 | 184300 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 59 | 20230704 | 184200 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 60 | 20230704 | 184100 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 61 | 20230704 | 184000 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 62 | 20230704 | 183900 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 5274 |
| 63 | 20230704 | 183800 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 64 | 20230704 | 183700 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 65 | 20230704 | 183600 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 66 | 20230704 | 183500 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 67 | 20230704 | 183400 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 68 | 20230704 | 183300 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 69 | 20230704 | 183200 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 70 | 20230704 | 183100 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 71 | 20230704 | 183000 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 72 | 20230704 | 182900 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 73 | 20230704 | 182800 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 74 | 20230704 | 182700 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 75 | 20230704 | 182600 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 76 | 20230704 | 182500 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 77 | 20230704 | 182400 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 78 | 20230704 | 182300 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 79 | 20230704 | 182200 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 80 | 20230704 | 182100 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 81 | 20230704 | 182000 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 82 | 20230704 | 181900 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 83 | 20230704 | 181800 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 84 | 20230704 | 181700 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 85 | 20230704 | 181600 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 86 | 20230704 | 181500 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 87 | 20230704 | 181400 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 88 | 20230704 | 181300 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 89 | 20230704 | 181200 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 90 | 20230704 | 181100 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 91 | 20230704 | 181000 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 92 | 20230704 | 180900 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 5274 |
| 93 | 20230704 | 180800 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 94 | 20230704 | 180700 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 95 | 20230704 | 180600 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 96 | 20230704 | 180500 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 97 | 20230704 | 180400 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 98 | 20230704 | 180300 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 99 | 20230704 | 180200 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 100 | 20230704 | 180100 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 101 | 20230704 | 180000 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 102 | 20230704 | 175900 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 103 | 20230704 | 175800 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 104 | 20230704 | 175700 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 105 | 20230704 | 175600 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 106 | 20230704 | 175500 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 107 | 20230704 | 175400 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 108 | 20230704 | 175300 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 109 | 20230704 | 175200 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 110 | 20230704 | 175100 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 111 | 20230704 | 175000 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 112 | 20230704 | 174900 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 113 | 20230704 | 174800 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 114 | 20230704 | 174700 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 115 | 20230704 | 174600 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 116 | 20230704 | 174500 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 117 | 20230704 | 174400 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 118 | 20230704 | 174300 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 119 | 20230704 | 174200 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 120 | 20230704 | 174100 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 121 | 20230704 | 174000 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 122 | 20230704 | 173900 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 5274 |
| 123 | 20230704 | 173800 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 124 | 20230704 | 173700 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 125 | 20230704 | 173600 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 126 | 20230704 | 173500 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 127 | 20230704 | 173400 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 128 | 20230704 | 173300 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 129 | 20230704 | 173200 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 130 | 20230704 | 173100 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 131 | 20230704 | 173000 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 132 | 20230704 | 172900 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 133 | 20230704 | 172800 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 134 | 20230704 | 172700 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 135 | 20230704 | 172600 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 136 | 20230704 | 172500 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 137 | 20230704 | 172400 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 138 | 20230704 | 172300 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 139 | 20230704 | 172200 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 140 | 20230704 | 172100 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 141 | 20230704 | 172000 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 142 | 20230704 | 171900 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 143 | 20230704 | 171800 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 144 | 20230704 | 171700 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 145 | 20230704 | 171600 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 146 | 20230704 | 171500 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 147 | 20230704 | 171400 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 148 | 20230704 | 171300 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 149 | 20230704 | 171200 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 150 | 20230704 | 171100 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 151 | 20230704 | 171000 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 152 | 20230704 | 170900 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 5274 |
| 153 | 20230704 | 170800 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 154 | 20230704 | 170700 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 155 | 20230704 | 170600 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 156 | 20230704 | 170500 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 157 | 20230704 | 170400 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 158 | 20230704 | 170300 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 159 | 20230704 | 170200 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 160 | 20230704 | 170100 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 161 | 20230704 | 170000 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 162 | 20230704 | 165900 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 163 | 20230704 | 165800 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 164 | 20230704 | 165700 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 165 | 20230704 | 165600 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 166 | 20230704 | 165500 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 167 | 20230704 | 165400 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 168 | 20230704 | 165300 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 169 | 20230704 | 165200 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 170 | 20230704 | 165100 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 171 | 20230704 | 165000 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 172 | 20230704 | 164900 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 173 | 20230704 | 164800 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 174 | 20230704 | 164700 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 175 | 20230704 | 164600 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 176 | 20230704 | 164500 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 177 | 20230704 | 164400 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 178 | 20230704 | 164300 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 179 | 20230704 | 164200 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 180 | 20230704 | 164100 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 181 | 20230704 | 164000 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 182 | 20230704 | 163900 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 5274 |
| 183 | 20230704 | 163800 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 184 | 20230704 | 163700 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 185 | 20230704 | 163600 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 186 | 20230704 | 163500 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 187 | 20230704 | 163400 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 188 | 20230704 | 163300 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 189 | 20230704 | 163200 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 190 | 20230704 | 163100 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 191 | 20230704 | 163000 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 192 | 20230704 | 162900 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 193 | 20230704 | 162800 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 194 | 20230704 | 162700 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 195 | 20230704 | 162600 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 196 | 20230704 | 162500 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 197 | 20230704 | 162400 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 198 | 20230704 | 162300 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 199 | 20230704 | 162200 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 200 | 20230704 | 162100 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 201 | 20230704 | 162000 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 202 | 20230704 | 161900 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 203 | 20230704 | 161800 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 204 | 20230704 | 161700 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 205 | 20230704 | 161600 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 206 | 20230704 | 161500 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 207 | 20230704 | 161400 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 208 | 20230704 | 161300 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 209 | 20230704 | 161200 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 210 | 20230704 | 161100 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 211 | 20230704 | 161000 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 212 | 20230704 | 160900 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 5274 |
| 213 | 20230704 | 160800 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 214 | 20230704 | 160700 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 215 | 20230704 | 160600 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 216 | 20230704 | 160500 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 217 | 20230704 | 160400 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 218 | 20230704 | 160300 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 219 | 20230704 | 160200 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 220 | 20230704 | 160100 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 221 | 20230704 | 160000 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 222 | 20230704 | 155900 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 223 | 20230704 | 155800 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 224 | 20230704 | 155700 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 225 | 20230704 | 155600 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 226 | 20230704 | 155500 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 227 | 20230704 | 155400 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 228 | 20230704 | 155300 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 229 | 20230704 | 155200 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 230 | 20230704 | 155100 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 231 | 20230704 | 155000 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 232 | 20230704 | 154900 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 233 | 20230704 | 154800 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 234 | 20230704 | 154700 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 235 | 20230704 | 154600 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 236 | 20230704 | 154500 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 237 | 20230704 | 154400 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 238 | 20230704 | 154300 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 239 | 20230704 | 154200 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 240 | 20230704 | 154100 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 241 | 20230704 | 154000 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 242 | 20230704 | 153900 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 5274 |
| 243 | 20230704 | 153800 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 244 | 20230704 | 153700 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 245 | 20230704 | 153600 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 246 | 20230704 | 153500 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 247 | 20230704 | 153400 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 248 | 20230704 | 153300 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 249 | 20230704 | 153200 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 250 | 20230704 | 153100 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 251 | 20230704 | 153000 | 14613526400 | 23350 | 23350 | 23350 | 23350 | 5274 |
| 252 | 20230704 | 152900 | 14490378500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 253 | 20230704 | 152800 | 14490378500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 254 | 20230704 | 152700 | 14490378500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 255 | 20230704 | 152600 | 14490378500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 256 | 20230704 | 152500 | 14490378500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 257 | 20230704 | 152400 | 14490378500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 258 | 20230704 | 152300 | 14490378500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 259 | 20230704 | 152200 | 14490378500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 260 | 20230704 | 152100 | 14490378500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 261 | 20230704 | 152000 | 14490378500 | 23350 | 23350 | 23350 | 23350 | 0 |
| 262 | 20230704 | 151900 | 14490378500 | 23350 | 23250 | 23350 | 23200 | 4452 |
| 263 | 20230704 | 151800 | 14387006150 | 23300 | 23300 | 23300 | 23250 | 1480 |
| 264 | 20230704 | 151700 | 14352583850 | 23350 | 23300 | 23350 | 23300 | 181 |
| 265 | 20230704 | 151600 | 14348363700 | 23300 | 23350 | 23350 | 23300 | 1006 |
| 266 | 20230704 | 151500 | 14324920900 | 23350 | 23300 | 23350 | 23200 | 2552 |
| 267 | 20230704 | 151400 | 14265507300 | 23300 | 23300 | 23300 | 23250 | 336 |
| 268 | 20230704 | 151300 | 14257680500 | 23250 | 23300 | 23300 | 23250 | 586 |
| 269 | 20230704 | 151200 | 14244055350 | 23250 | 23300 | 23300 | 23250 | 50 |
| 270 | 20230704 | 151100 | 14242892550 | 23300 | 23250 | 23300 | 23250 | 1182 |
| 271 | 20230704 | 151000 | 14215377150 | 23300 | 23250 | 23300 | 23200 | 720 |
| 272 | 20230704 | 150900 | 14198652350 | 23250 | 23300 | 23300 | 23200 | 402 |
| 273 | 20230704 | 150800 | 14189305600 | 23300 | 23250 | 23300 | 23200 | 877 |
| 274 | 20230704 | 150700 | 14168915850 | 23300 | 23200 | 23300 | 23200 | 697 |
| 275 | 20230704 | 150600 | 14152722450 | 23300 | 23200 | 23300 | 23200 | 582 |
| 276 | 20230704 | 150500 | 14139208950 | 23200 | 23300 | 23300 | 23200 | 446 |
| 277 | 20230704 | 150400 | 14128860750 | 23200 | 23200 | 23300 | 23200 | 2352 |
| 278 | 20230704 | 150300 | 14074263350 | 23200 | 23200 | 23250 | 23150 | 3433 |
| 279 | 20230704 | 150200 | 13994604900 | 23200 | 23250 | 23250 | 23200 | 613 |
| 280 | 20230704 | 150100 | 13980372300 | 23200 | 23200 | 23250 | 23200 | 1839 |
| 281 | 20230704 | 150000 | 13937692500 | 23250 | 23250 | 23250 | 23200 | 1110 |
| 282 | 20230704 | 145900 | 13911903400 | 23250 | 23300 | 23300 | 23250 | 466 |
| 283 | 20230704 | 145800 | 13901053400 | 23350 | 23300 | 23350 | 23250 | 1215 |
| 284 | 20230704 | 145700 | 13872740150 | 23300 | 23250 | 23350 | 23250 | 958 |
| 285 | 20230704 | 145600 | 13850422750 | 23300 | 23250 | 23350 | 23250 | 1396 |
| 286 | 20230704 | 145500 | 13817934250 | 23250 | 23350 | 23350 | 23250 | 324 |
| 287 | 20230704 | 145400 | 13810395000 | 23250 | 23250 | 23300 | 23250 | 634 |
| 288 | 20230704 | 145300 | 13795632750 | 23300 | 23250 | 23300 | 23200 | 233 |
| 289 | 20230704 | 145200 | 13790214350 | 23250 | 23400 | 23450 | 23150 | 8536 |
| 290 | 20230704 | 145100 | 13591660050 | 23400 | 23350 | 23400 | 23350 | 1833 |
| 291 | 20230704 | 145000 | 13548807800 | 23350 | 23350 | 23400 | 23350 | 364 |
| 292 | 20230704 | 144900 | 13540308300 | 23350 | 23350 | 23400 | 23350 | 1721 |
| 293 | 20230704 | 144800 | 13500115850 | 23350 | 23400 | 23400 | 23350 | 722 |
| 294 | 20230704 | 144700 | 13483235150 | 23400 | 23400 | 23450 | 23400 | 593 |
| 295 | 20230704 | 144600 | 13469358850 | 23400 | 23450 | 23450 | 23400 | 2178 |
| 296 | 20230704 | 144500 | 13418369000 | 23400 | 23450 | 23450 | 23400 | 632 |
| 297 | 20230704 | 144400 | 13403578200 | 23400 | 23400 | 23450 | 23400 | 103 |
| 298 | 20230704 | 144300 | 13401167950 | 23450 | 23450 | 23450 | 23400 | 205 |
| 299 | 20230704 | 144200 | 13396365700 | 23450 | 23450 | 23450 | 23400 | 53 |
| 300 | 20230704 | 144100 | 13395123600 | 23450 | 23400 | 23450 | 23350 | 2168 |
| 301 | 20230704 | 144000 | 13344394850 | 23350 | 23450 | 23450 | 23350 | 7848 |
| 302 | 20230704 | 143900 | 13160732500 | 23450 | 23550 | 23550 | 23450 | 2920 |
| 303 | 20230704 | 143800 | 13092143450 | 23550 | 23600 | 23600 | 23550 | 2783 |
| 304 | 20230704 | 143700 | 13026591700 | 23600 | 23650 | 23650 | 23600 | 2158 |
| 305 | 20230704 | 143600 | 12975661850 | 23600 | 23600 | 23600 | 23600 | 1341 |
| 306 | 20230704 | 143500 | 12944014250 | 23600 | 23550 | 23600 | 23550 | 176 |
| 307 | 20230704 | 143400 | 12939864500 | 23550 | 23650 | 23650 | 23550 | 3103 |
| 308 | 20230704 | 143300 | 12866633950 | 23650 | 23600 | 23650 | 23600 | 105 |
| 309 | 20230704 | 143200 | 12864155850 | 23600 | 23600 | 23600 | 23550 | 948 |
| 310 | 20230704 | 143100 | 12841783250 | 23600 | 23650 | 23650 | 23600 | 802 |
| 311 | 20230704 | 143000 | 12822825850 | 23600 | 23650 | 23650 | 23600 | 887 |
| 312 | 20230704 | 142900 | 12801855550 | 23600 | 23600 | 23700 | 23600 | 763 |
| 313 | 20230704 | 142800 | 12783825050 | 23600 | 23600 | 23600 | 23550 | 1236 |
| 314 | 20230704 | 142700 | 12754656700 | 23600 | 23700 | 23700 | 23600 | 5790 |
| 315 | 20230704 | 142600 | 12617783600 | 23700 | 23750 | 23750 | 23650 | 3596 |
| 316 | 20230704 | 142500 | 12532571300 | 23800 | 23750 | 23800 | 23700 | 1011 |
| 317 | 20230704 | 142400 | 12508558900 | 23750 | 23750 | 23800 | 23700 | 1072 |
| 318 | 20230704 | 142300 | 12483123050 | 23850 | 23850 | 23850 | 23750 | 7438 |
| 319 | 20230704 | 142200 | 12306093600 | 23850 | 23800 | 23850 | 23800 | 885 |
| 320 | 20230704 | 142100 | 12285004050 | 23800 | 23900 | 23950 | 23800 | 4892 |
| 321 | 20230704 | 142000 | 12168248800 | 23950 | 23900 | 23950 | 23850 | 1238 |
| 322 | 20230704 | 141900 | 12138657500 | 23900 | 23850 | 23900 | 23850 | 6242 |
| 323 | 20230704 | 141800 | 11989486800 | 23850 | 23800 | 23850 | 23800 | 6784 |
| 324 | 20230704 | 141700 | 11827832100 | 23850 | 23850 | 23850 | 23800 | 1544 |
| 325 | 20230704 | 141600 | 11791069900 | 23850 | 23800 | 23850 | 23800 | 1164 |
| 326 | 20230704 | 141500 | 11763337700 | 23800 | 23800 | 23850 | 23700 | 5987 |
| 327 | 20230704 | 141400 | 11621181000 | 23850 | 23750 | 23850 | 23750 | 1047 |
| 328 | 20230704 | 141300 | 11596276650 | 23750 | 23800 | 23850 | 23750 | 1292 |
| 329 | 20230704 | 141200 | 11565518950 | 23800 | 23850 | 23850 | 23800 | 2113 |
| 330 | 20230704 | 141100 | 11515192000 | 23800 | 23800 | 23850 | 23750 | 2165 |
| 331 | 20230704 | 141000 | 11463674300 | 23850 | 23900 | 23900 | 23800 | 2473 |
| 332 | 20230704 | 140900 | 11404650850 | 23900 | 23900 | 23950 | 23850 | 1537 |
| 333 | 20230704 | 140800 | 11367917350 | 23900 | 23900 | 23950 | 23900 | 5929 |
| 334 | 20230704 | 140700 | 11226022850 | 23900 | 23850 | 23950 | 23750 | 12137 |
| 335 | 20230704 | 140600 | 10936623700 | 23800 | 23850 | 23850 | 23750 | 2505 |
| 336 | 20230704 | 140500 | 10876964650 | 23750 | 23800 | 23850 | 23750 | 2918 |
| 337 | 20230704 | 140400 | 10807470950 | 23850 | 23800 | 23850 | 23750 | 4504 |
| 338 | 20230704 | 140300 | 10700323150 | 23800 | 23700 | 23850 | 23700 | 13383 |
| 339 | 20230704 | 140200 | 10381721050 | 23800 | 23650 | 23800 | 23650 | 11231 |
| 340 | 20230704 | 140100 | 10115334900 | 23650 | 23600 | 23700 | 23600 | 2451 |
| 341 | 20230704 | 140000 | 10057366150 | 23650 | 23600 | 23650 | 23550 | 6916 |
| 342 | 20230704 | 135900 | 9893996600 | 23550 | 23600 | 23600 | 23550 | 1409 |
| 343 | 20230704 | 135800 | 9860772750 | 23600 | 23600 | 23600 | 23600 | 2290 |
| 344 | 20230704 | 135700 | 9806728750 | 23550 | 23550 | 23550 | 23500 | 4121 |
| 345 | 20230704 | 135600 | 9709683900 | 23550 | 23500 | 23550 | 23500 | 2808 |
| 346 | 20230704 | 135500 | 9643637500 | 23500 | 23400 | 23550 | 23400 | 3254 |
| 347 | 20230704 | 135400 | 9567173600 | 23450 | 23450 | 23500 | 23450 | 973 |
| 348 | 20230704 | 135300 | 9544351750 | 23450 | 23450 | 23450 | 23450 | 151 |
| 349 | 20230704 | 135200 | 9540810800 | 23450 | 23450 | 23450 | 23400 | 1046 |
| 350 | 20230704 | 135100 | 9516282200 | 23450 | 23450 | 23450 | 23400 | 922 |
| 351 | 20230704 | 135000 | 9494661500 | 23450 | 23400 | 23450 | 23400 | 780 |
| 352 | 20230704 | 134900 | 9476370650 | 23400 | 23450 | 23450 | 23400 | 344 |
| 353 | 20230704 | 134800 | 9468304950 | 23400 | 23450 | 23450 | 23400 | 60 |
| 354 | 20230704 | 134700 | 9466899500 | 23450 | 23400 | 23450 | 23400 | 1311 |
| 355 | 20230704 | 134600 | 9436196150 | 23400 | 23400 | 23400 | 23400 | 392 |
| 356 | 20230704 | 134500 | 9427023350 | 23350 | 23400 | 23400 | 23350 | 435 |
| 357 | 20230704 | 134400 | 9416850550 | 23350 | 23400 | 23400 | 23350 | 149 |
| 358 | 20230704 | 134300 | 9413364950 | 23400 | 23350 | 23400 | 23350 | 1577 |
| 359 | 20230704 | 134200 | 9376539500 | 23350 | 23350 | 23350 | 23300 | 143 |
| 360 | 20230704 | 134100 | 9373204050 | 23350 | 23350 | 23350 | 23300 | 104 |
| 361 | 20230704 | 134000 | 9370776700 | 23350 | 23300 | 23350 | 23300 | 1193 |
| 362 | 20230704 | 133900 | 9342975750 | 23350 | 23300 | 23350 | 23300 | 36 |
| 363 | 20230704 | 133800 | 9342135250 | 23350 | 23300 | 23350 | 23250 | 1011 |
| 364 | 20230704 | 133700 | 9318579550 | 23300 | 23250 | 23300 | 23250 | 1170 |
| 365 | 20230704 | 133600 | 9291319000 | 23300 | 23300 | 23300 | 23300 | 89 |
| 366 | 20230704 | 133500 | 9289245300 | 23300 | 23300 | 23300 | 23300 | 135 |
| 367 | 20230704 | 133400 | 9286099800 | 23300 | 23300 | 23300 | 23300 | 60 |
| 368 | 20230704 | 133300 | 9284701800 | 23300 | 23300 | 23300 | 23300 | 388 |
| 369 | 20230704 | 133200 | 9275661400 | 23300 | 23250 | 23300 | 23250 | 76 |
| 370 | 20230704 | 133100 | 9273892200 | 23300 | 23250 | 23300 | 23200 | 1044 |
| 371 | 20230704 | 133000 | 9249617500 | 23250 | 23250 | 23250 | 23250 | 28 |
| 372 | 20230704 | 132900 | 9248966500 | 23200 | 23200 | 23250 | 23200 | 392 |
| 373 | 20230704 | 132800 | 9239870450 | 23200 | 23250 | 23250 | 23200 | 262 |
| 374 | 20230704 | 132700 | 9233791550 | 23250 | 23250 | 23250 | 23200 | 208 |
| 375 | 20230704 | 132600 | 9228955650 | 23250 | 23250 | 23250 | 23250 | 50 |
| 376 | 20230704 | 132500 | 9227793150 | 23200 | 23250 | 23250 | 23200 | 578 |
| 377 | 20230704 | 132400 | 9214373550 | 23200 | 23200 | 23200 | 23200 | 169 |
| 378 | 20230704 | 132300 | 9210452750 | 23200 | 23200 | 23200 | 23200 | 2268 |
| 379 | 20230704 | 132200 | 9157835150 | 23200 | 23250 | 23250 | 23200 | 5 |
| 380 | 20230704 | 132100 | 9157719000 | 23200 | 23200 | 23200 | 23200 | 266 |
| 381 | 20230704 | 132000 | 9151547800 | 23200 | 23200 | 23200 | 23200 | 694 |
| 382 | 20230704 | 131900 | 9135447000 | 23200 | 23200 | 23250 | 23200 | 59 |
| 383 | 20230704 | 131800 | 9134075400 | 23250 | 23200 | 23250 | 23200 | 25 |
| 384 | 20230704 | 131700 | 9133495250 | 23200 | 23250 | 23250 | 23200 | 75 |
| 385 | 20230704 | 131600 | 9131753050 | 23250 | 23250 | 23250 | 23200 | 11 |
| 386 | 20230704 | 131500 | 9131497350 | 23250 | 23250 | 23250 | 23200 | 129 |
| 387 | 20230704 | 131400 | 9128498600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 388 | 20230704 | 131300 | 9128498600 | 23250 | 23250 | 23250 | 23250 | 120 |
| 389 | 20230704 | 131200 | 9125708600 | 23250 | 23250 | 23300 | 23250 | 321 |
| 390 | 20230704 | 131100 | 9118244750 | 23250 | 23250 | 23250 | 23250 | 83 |
| 391 | 20230704 | 131000 | 9116315000 | 23250 | 23250 | 23250 | 23250 | 369 |
| 392 | 20230704 | 130900 | 9107735750 | 23300 | 23250 | 23300 | 23250 | 54 |
| 393 | 20230704 | 130800 | 9106479150 | 23200 | 23200 | 23200 | 23200 | 12 |
| 394 | 20230704 | 130700 | 9106200750 | 23250 | 23250 | 23250 | 23250 | 597 |
| 395 | 20230704 | 130600 | 9092320500 | 23250 | 23250 | 23300 | 23250 | 248 |
| 396 | 20230704 | 130500 | 9086554450 | 23300 | 23300 | 23300 | 23300 | 5 |
| 397 | 20230704 | 130400 | 9086437950 | 23300 | 23300 | 23300 | 23300 | 241 |
| 398 | 20230704 | 130300 | 9080822650 | 23300 | 23250 | 23300 | 23250 | 301 |
| 399 | 20230704 | 130200 | 9073809400 | 23250 | 23300 | 23300 | 23250 | 34 |
| 400 | 20230704 | 130100 | 9073017250 | 23300 | 23300 | 23300 | 23300 | 72 |
| 401 | 20230704 | 130000 | 9071339650 | 23300 | 23350 | 23350 | 23300 | 186 |
| 402 | 20230704 | 125900 | 9067002800 | 23350 | 23300 | 23350 | 23300 | 204 |
| 403 | 20230704 | 125800 | 9062249400 | 23350 | 23300 | 23350 | 23300 | 347 |
| 404 | 20230704 | 125700 | 9054161600 | 23300 | 23350 | 23350 | 23300 | 43 |
| 405 | 20230704 | 125600 | 9053157600 | 23350 | 23300 | 23350 | 23300 | 911 |
| 406 | 20230704 | 125500 | 9031927750 | 23350 | 23300 | 23350 | 23300 | 464 |
| 407 | 20230704 | 125400 | 9021114300 | 23350 | 23350 | 23350 | 23350 | 38 |
| 408 | 20230704 | 125300 | 9020227000 | 23350 | 23350 | 23350 | 23350 | 257 |
| 409 | 20230704 | 125200 | 9014226050 | 23350 | 23350 | 23350 | 23350 | 56 |
| 410 | 20230704 | 125100 | 9012918450 | 23350 | 23350 | 23350 | 23350 | 47 |
| 411 | 20230704 | 125000 | 9011821000 | 23350 | 23350 | 23350 | 23350 | 93 |
| 412 | 20230704 | 124900 | 9009649450 | 23350 | 23350 | 23350 | 23300 | 242 |
| 413 | 20230704 | 124800 | 9004008750 | 23350 | 23350 | 23350 | 23350 | 294 |
| 414 | 20230704 | 124700 | 8997143850 | 23350 | 23250 | 23350 | 23250 | 174 |
| 415 | 20230704 | 124600 | 8993091850 | 23250 | 23350 | 23350 | 23250 | 872 |
| 416 | 20230704 | 124500 | 8972753400 | 23350 | 23350 | 23400 | 23350 | 304 |
| 417 | 20230704 | 124400 | 8965652050 | 23350 | 23400 | 23400 | 23350 | 440 |
| 418 | 20230704 | 124300 | 8955372800 | 23400 | 23400 | 23450 | 23400 | 401 |
| 419 | 20230704 | 124200 | 8945988700 | 23400 | 23350 | 23450 | 23350 | 1373 |
| 420 | 20230704 | 124100 | 8913856550 | 23400 | 23350 | 23400 | 23350 | 870 |
| 421 | 20230704 | 124000 | 8893538800 | 23350 | 23350 | 23400 | 23350 | 1242 |
| 422 | 20230704 | 123900 | 8864536500 | 23350 | 23350 | 23350 | 23250 | 673 |
| 423 | 20230704 | 123800 | 8848844950 | 23350 | 23300 | 23350 | 23300 | 130 |
| 424 | 20230704 | 123700 | 8845809650 | 23350 | 23200 | 23350 | 23200 | 3887 |
| 425 | 20230704 | 123600 | 8755282100 | 23200 | 23200 | 23250 | 23200 | 733 |
| 426 | 20230704 | 123500 | 8738268950 | 23200 | 23200 | 23200 | 23200 | 256 |
| 427 | 20230704 | 123400 | 8732329750 | 23200 | 23200 | 23200 | 23200 | 378 |
| 428 | 20230704 | 123300 | 8723560150 | 23200 | 23200 | 23250 | 23200 | 238 |
| 429 | 20230704 | 123200 | 8718035050 | 23200 | 23250 | 23250 | 23200 | 641 |
| 430 | 20230704 | 123100 | 8703160150 | 23250 | 23250 | 23250 | 23250 | 102 |
| 431 | 20230704 | 123000 | 8700788650 | 23250 | 23150 | 23250 | 23150 | 721 |
| 432 | 20230704 | 122900 | 8684057950 | 23100 | 23200 | 23200 | 23100 | 1500 |
| 433 | 20230704 | 122800 | 8649328450 | 23200 | 23150 | 23200 | 23150 | 714 |
| 434 | 20230704 | 122700 | 8632785700 | 23200 | 23200 | 23200 | 23150 | 81 |
| 435 | 20230704 | 122600 | 8630906550 | 23200 | 23200 | 23200 | 23150 | 843 |
| 436 | 20230704 | 122500 | 8611349000 | 23200 | 23150 | 23200 | 23150 | 201 |
| 437 | 20230704 | 122400 | 8606693500 | 23150 | 23150 | 23200 | 23150 | 66 |
| 438 | 20230704 | 122300 | 8605164300 | 23200 | 23200 | 23200 | 23150 | 991 |
| 439 | 20230704 | 122200 | 8582178150 | 23200 | 23200 | 23200 | 23200 | 49 |
| 440 | 20230704 | 122100 | 8581041350 | 23200 | 23200 | 23200 | 23200 | 52 |
| 441 | 20230704 | 122000 | 8579834950 | 23150 | 23150 | 23200 | 23150 | 289 |
| 442 | 20230704 | 121900 | 8573142050 | 23200 | 23250 | 23250 | 23150 | 2495 |
| 443 | 20230704 | 121800 | 8515364100 | 23250 | 23200 | 23250 | 23150 | 2403 |
| 444 | 20230704 | 121700 | 8459612250 | 23200 | 23250 | 23250 | 23200 | 251 |
| 445 | 20230704 | 121600 | 8453777500 | 23300 | 23300 | 23300 | 23250 | 587 |
| 446 | 20230704 | 121500 | 8440114000 | 23250 | 23250 | 23300 | 23250 | 712 |
| 447 | 20230704 | 121400 | 8423558600 | 23250 | 23250 | 23250 | 23200 | 334 |
| 448 | 20230704 | 121300 | 8415801750 | 23250 | 23250 | 23250 | 23200 | 625 |
| 449 | 20230704 | 121200 | 8401278000 | 23250 | 23200 | 23250 | 23200 | 836 |
| 450 | 20230704 | 121100 | 8381841050 | 23200 | 23250 | 23250 | 23200 | 25 |
| 451 | 20230704 | 121000 | 8381259850 | 23200 | 23250 | 23250 | 23200 | 183 |
| 452 | 20230704 | 120900 | 8377011100 | 23250 | 23250 | 23250 | 23200 | 84 |
| 453 | 20230704 | 120800 | 8375060600 | 23200 | 23200 | 23250 | 23200 | 358 |
| 454 | 20230704 | 120700 | 8366744700 | 23200 | 23200 | 23200 | 23150 | 1577 |
| 455 | 20230704 | 120600 | 8330163300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 456 | 20230704 | 120500 | 8330163300 | 23200 | 23200 | 23200 | 23150 | 311 |
| 457 | 20230704 | 120400 | 8322956850 | 23200 | 23200 | 23200 | 23200 | 452 |
| 458 | 20230704 | 120300 | 8312470450 | 23150 | 23150 | 23150 | 23150 | 40 |
| 459 | 20230704 | 120200 | 8311544450 | 23200 | 23200 | 23200 | 23150 | 102 |
| 460 | 20230704 | 120100 | 8309178100 | 23150 | 23200 | 23200 | 23150 | 105 |
| 461 | 20230704 | 120000 | 8306746200 | 23200 | 23200 | 23200 | 23150 | 91 |
| 462 | 20230704 | 115900 | 8304637500 | 23150 | 23150 | 23200 | 23150 | 265 |
| 463 | 20230704 | 115800 | 8298499950 | 23200 | 23150 | 23200 | 23150 | 478 |
| 464 | 20230704 | 115700 | 8287432700 | 23200 | 23200 | 23200 | 23150 | 331 |
| 465 | 20230704 | 115600 | 8279765850 | 23150 | 23150 | 23200 | 23150 | 137 |
| 466 | 20230704 | 115500 | 8276592600 | 23150 | 23200 | 23200 | 23150 | 378 |
| 467 | 20230704 | 115400 | 8267833000 | 23150 | 23200 | 23200 | 23150 | 280 |
| 468 | 20230704 | 115300 | 8261347700 | 23200 | 23200 | 23200 | 23200 | 100 |
| 469 | 20230704 | 115200 | 8259027700 | 23150 | 23150 | 23200 | 23150 | 384 |
| 470 | 20230704 | 115100 | 8250134800 | 23150 | 23200 | 23200 | 23150 | 56 |
| 471 | 20230704 | 115000 | 8248836950 | 23200 | 23150 | 23200 | 23150 | 584 |
| 472 | 20230704 | 114900 | 8235314750 | 23150 | 23200 | 23200 | 23150 | 275 |
| 473 | 20230704 | 114800 | 8228945750 | 23150 | 23150 | 23200 | 23150 | 83 |
| 474 | 20230704 | 114700 | 8227023300 | 23150 | 23150 | 23150 | 23150 | 1449 |
| 475 | 20230704 | 114600 | 8193478950 | 23200 | 23200 | 23200 | 23200 | 24 |
| 476 | 20230704 | 114500 | 8192922150 | 23200 | 23250 | 23250 | 23200 | 705 |
| 477 | 20230704 | 114400 | 8176562700 | 23250 | 23250 | 23250 | 23200 | 87 |
| 478 | 20230704 | 114300 | 8174542150 | 23250 | 23250 | 23250 | 23250 | 23 |
| 479 | 20230704 | 114200 | 8174007400 | 23250 | 23250 | 23250 | 23200 | 54 |
| 480 | 20230704 | 114100 | 8172752150 | 23250 | 23250 | 23250 | 23200 | 168 |
| 481 | 20230704 | 114000 | 8168853100 | 23200 | 23200 | 23200 | 23200 | 159 |
| 482 | 20230704 | 113900 | 8165164300 | 23200 | 23200 | 23250 | 23200 | 251 |
| 483 | 20230704 | 113800 | 8159338000 | 23250 | 23250 | 23250 | 23250 | 0 |
| 484 | 20230704 | 113700 | 8159338000 | 23250 | 23250 | 23250 | 23200 | 281 |
| 485 | 20230704 | 113600 | 8152804950 | 23200 | 23150 | 23200 | 23150 | 2048 |
| 486 | 20230704 | 113500 | 8105345900 | 23150 | 23100 | 23150 | 23100 | 241 |
| 487 | 20230704 | 113400 | 8099768750 | 23150 | 23150 | 23150 | 23100 | 1780 |
| 488 | 20230704 | 113300 | 8058574750 | 23200 | 23200 | 23200 | 23200 | 27 |
| 489 | 20230704 | 113200 | 8057948350 | 23200 | 23200 | 23200 | 23200 | 291 |
| 490 | 20230704 | 113100 | 8051197150 | 23200 | 23200 | 23200 | 23150 | 621 |
| 491 | 20230704 | 113000 | 8036792000 | 23150 | 23200 | 23200 | 23150 | 238 |
| 492 | 20230704 | 112900 | 8031270450 | 23200 | 23200 | 23200 | 23200 | 154 |
| 493 | 20230704 | 112800 | 8027697650 | 23150 | 23150 | 23150 | 23100 | 637 |
| 494 | 20230704 | 112700 | 8012951350 | 23150 | 23100 | 23150 | 23100 | 1086 |
| 495 | 20230704 | 112600 | 7987835500 | 23100 | 23150 | 23200 | 23100 | 841 |
| 496 | 20230704 | 112500 | 7968368500 | 23200 | 23200 | 23250 | 23150 | 850 |
| 497 | 20230704 | 112400 | 7948648550 | 23200 | 23200 | 23250 | 23200 | 671 |
| 498 | 20230704 | 112300 | 7933077550 | 23250 | 23200 | 23250 | 23200 | 361 |
| 499 | 20230704 | 112200 | 7924694350 | 23200 | 23200 | 23250 | 23200 | 2318 |
| 500 | 20230704 | 112100 | 7870915850 | 23200 | 23150 | 23200 | 23150 | 308 |
| 501 | 20230704 | 112000 | 7863771250 | 23150 | 23150 | 23200 | 23150 | 548 |
| 502 | 20230704 | 111900 | 7851083100 | 23150 | 23150 | 23200 | 23150 | 113 |
| 503 | 20230704 | 111800 | 7848466250 | 23150 | 23250 | 23250 | 23150 | 278 |
| 504 | 20230704 | 111700 | 7842013300 | 23250 | 23200 | 23250 | 23200 | 308 |
| 505 | 20230704 | 111600 | 7834867400 | 23200 | 23250 | 23250 | 23200 | 175 |
| 506 | 20230704 | 111500 | 7830798900 | 23250 | 23200 | 23250 | 23150 | 926 |
| 507 | 20230704 | 111400 | 7809316100 | 23200 | 23200 | 23200 | 23200 | 275 |
| 508 | 20230704 | 111300 | 7802936100 | 23150 | 23150 | 23150 | 23150 | 121 |
| 509 | 20230704 | 111200 | 7800134950 | 23150 | 23150 | 23150 | 23100 | 1096 |
| 510 | 20230704 | 111100 | 7774778800 | 23200 | 23250 | 23250 | 23200 | 496 |
| 511 | 20230704 | 111000 | 7763266500 | 23250 | 23300 | 23300 | 23250 | 806 |
| 512 | 20230704 | 110900 | 7744526050 | 23250 | 23250 | 23300 | 23250 | 26 |
| 513 | 20230704 | 110800 | 7743920950 | 23250 | 23300 | 23300 | 23250 | 61 |
| 514 | 20230704 | 110700 | 7742501000 | 23200 | 23200 | 23300 | 23200 | 1159 |
| 515 | 20230704 | 110600 | 7715542550 | 23200 | 23150 | 23200 | 23150 | 501 |
| 516 | 20230704 | 110500 | 7703940100 | 23150 | 23150 | 23250 | 23150 | 1181 |
| 517 | 20230704 | 110400 | 7676597100 | 23150 | 23250 | 23350 | 23150 | 1578 |
| 518 | 20230704 | 110300 | 7639915650 | 23250 | 23250 | 23250 | 23250 | 163 |
| 519 | 20230704 | 110200 | 7636125900 | 23150 | 23300 | 23300 | 23100 | 4662 |
| 520 | 20230704 | 110100 | 7528062600 | 23300 | 23450 | 23450 | 23300 | 3336 |
| 521 | 20230704 | 110000 | 7450150700 | 23450 | 23400 | 23450 | 23400 | 69 |
| 522 | 20230704 | 105900 | 7448533100 | 23450 | 23500 | 23500 | 23450 | 547 |
| 523 | 20230704 | 105800 | 7435705750 | 23500 | 23500 | 23500 | 23450 | 2965 |
| 524 | 20230704 | 105700 | 7366160650 | 23500 | 23450 | 23500 | 23450 | 940 |
| 525 | 20230704 | 105600 | 7344104300 | 23450 | 23350 | 23450 | 23350 | 623 |
| 526 | 20230704 | 105500 | 7329522000 | 23400 | 23400 | 23400 | 23350 | 445 |
| 527 | 20230704 | 105400 | 7319110750 | 23400 | 23350 | 23400 | 23350 | 539 |
| 528 | 20230704 | 105300 | 7306520400 | 23400 | 23400 | 23400 | 23300 | 334 |
| 529 | 20230704 | 105200 | 7298717050 | 23350 | 23400 | 23400 | 23350 | 636 |
| 530 | 20230704 | 105100 | 7283849650 | 23350 | 23400 | 23400 | 23350 | 248 |
| 531 | 20230704 | 105000 | 7278054150 | 23300 | 23400 | 23450 | 23300 | 4245 |
| 532 | 20230704 | 104900 | 7178978750 | 23400 | 23400 | 23450 | 23350 | 2236 |
| 533 | 20230704 | 104800 | 7126700700 | 23400 | 23500 | 23500 | 23400 | 1373 |
| 534 | 20230704 | 104700 | 7094494350 | 23500 | 23500 | 23500 | 23450 | 542 |
| 535 | 20230704 | 104600 | 7081758850 | 23500 | 23500 | 23500 | 23450 | 451 |
| 536 | 20230704 | 104500 | 7071166050 | 23500 | 23550 | 23600 | 23450 | 2080 |
| 537 | 20230704 | 104400 | 7022209950 | 23550 | 23550 | 23550 | 23500 | 403 |
| 538 | 20230704 | 104300 | 7012732400 | 23550 | 23550 | 23550 | 23500 | 2567 |
| 539 | 20230704 | 104200 | 6952382750 | 23500 | 23550 | 23550 | 23500 | 946 |
| 540 | 20230704 | 104100 | 6930106950 | 23550 | 23600 | 23600 | 23550 | 3434 |
| 541 | 20230704 | 104000 | 6849172750 | 23550 | 23650 | 23700 | 23500 | 3151 |
| 542 | 20230704 | 103900 | 6774790900 | 23700 | 23550 | 23700 | 23550 | 8895 |
| 543 | 20230704 | 103800 | 6564815650 | 23550 | 23550 | 23550 | 23500 | 1773 |
| 544 | 20230704 | 103700 | 6523061750 | 23500 | 23500 | 23500 | 23450 | 1683 |
| 545 | 20230704 | 103600 | 6483511300 | 23500 | 23500 | 23550 | 23450 | 4338 |
| 546 | 20230704 | 103500 | 6381494800 | 23500 | 23350 | 23550 | 23350 | 5624 |
| 547 | 20230704 | 103400 | 6249430900 | 23400 | 23450 | 23450 | 23350 | 1155 |
| 548 | 20230704 | 103300 | 6222390450 | 23400 | 23450 | 23500 | 23400 | 1890 |
| 549 | 20230704 | 103200 | 6178088350 | 23450 | 23450 | 23450 | 23450 | 2530 |
| 550 | 20230704 | 103100 | 6118759850 | 23450 | 23450 | 23500 | 23450 | 3483 |
| 551 | 20230704 | 103000 | 6036936000 | 23500 | 23450 | 23500 | 23450 | 1158 |
| 552 | 20230704 | 102900 | 6009740950 | 23450 | 23400 | 23500 | 23400 | 5341 |
| 553 | 20230704 | 102800 | 5884408150 | 23400 | 23350 | 23400 | 23300 | 2200 |
| 554 | 20230704 | 102700 | 5832971050 | 23350 | 23350 | 23350 | 23200 | 2593 |
| 555 | 20230704 | 102600 | 5772649150 | 23350 | 23350 | 23350 | 23350 | 397 |
| 556 | 20230704 | 102500 | 5763379200 | 23350 | 23300 | 23350 | 23300 | 381 |
| 557 | 20230704 | 102400 | 5754495800 | 23300 | 23300 | 23350 | 23300 | 1648 |
| 558 | 20230704 | 102300 | 5716096900 | 23300 | 23350 | 23400 | 23300 | 779 |
| 559 | 20230704 | 102200 | 5697883450 | 23400 | 23400 | 23400 | 23350 | 6478 |
| 560 | 20230704 | 102100 | 5546568300 | 23400 | 23350 | 23400 | 23350 | 2322 |
| 561 | 20230704 | 102000 | 5492278500 | 23300 | 23350 | 23450 | 23300 | 1525 |
| 562 | 20230704 | 101900 | 5456585900 | 23300 | 23400 | 23450 | 23300 | 861 |
| 563 | 20230704 | 101800 | 5436427850 | 23400 | 23350 | 23400 | 23350 | 6092 |
| 564 | 20230704 | 101700 | 5293976450 | 23350 | 23400 | 23400 | 23350 | 812 |
| 565 | 20230704 | 101600 | 5274979950 | 23400 | 23400 | 23400 | 23350 | 1681 |
| 566 | 20230704 | 101500 | 5235670700 | 23400 | 23300 | 23450 | 23300 | 6629 |
| 567 | 20230704 | 101400 | 5080612050 | 23250 | 23300 | 23400 | 23250 | 1729 |
| 568 | 20230704 | 101300 | 5040259150 | 23250 | 23150 | 23400 | 23150 | 10041 |
| 569 | 20230704 | 101200 | 4806322150 | 23200 | 23300 | 23300 | 23150 | 1478 |
| 570 | 20230704 | 101100 | 4772039550 | 23300 | 23250 | 23300 | 23250 | 1420 |
| 571 | 20230704 | 101000 | 4739004750 | 23200 | 23250 | 23250 | 23200 | 2241 |
| 572 | 20230704 | 100900 | 4686951500 | 23250 | 23300 | 23300 | 23250 | 766 |
| 573 | 20230704 | 100800 | 4669121750 | 23250 | 23250 | 23300 | 23250 | 1070 |
| 574 | 20230704 | 100700 | 4644228650 | 23250 | 23250 | 23300 | 23200 | 708 |
| 575 | 20230704 | 100600 | 4627747850 | 23250 | 23200 | 23250 | 23200 | 2120 |
| 576 | 20230704 | 100500 | 4578477700 | 23250 | 23200 | 23250 | 23200 | 570 |
| 577 | 20230704 | 100400 | 4565233350 | 23150 | 23200 | 23200 | 23150 | 4207 |
| 578 | 20230704 | 100300 | 4467797900 | 23150 | 23100 | 23150 | 23100 | 2738 |
| 579 | 20230704 | 100200 | 4404433350 | 23100 | 23150 | 23150 | 23100 | 455 |
| 580 | 20230704 | 100100 | 4393910950 | 23150 | 23150 | 23150 | 23100 | 795 |
| 581 | 20230704 | 100000 | 4375507000 | 23100 | 23150 | 23150 | 23100 | 1148 |
| 582 | 20230704 | 095900 | 4348963850 | 23150 | 23100 | 23150 | 23100 | 2127 |
| 583 | 20230704 | 095800 | 4299755900 | 23050 | 23000 | 23050 | 23000 | 75 |
| 584 | 20230704 | 095700 | 4298029550 | 23050 | 23000 | 23050 | 23000 | 1593 |
| 585 | 20230704 | 095600 | 4261321300 | 22950 | 23000 | 23000 | 22950 | 134 |
| 586 | 20230704 | 095500 | 4258239350 | 23000 | 22950 | 23000 | 22950 | 1376 |
| 587 | 20230704 | 095400 | 4226597000 | 22950 | 23000 | 23000 | 22950 | 660 |
| 588 | 20230704 | 095300 | 4211442750 | 22950 | 22900 | 22950 | 22900 | 1227 |
| 589 | 20230704 | 095200 | 4183297300 | 22850 | 23000 | 23000 | 22850 | 2611 |
| 590 | 20230704 | 095100 | 4123518450 | 23000 | 22950 | 23000 | 22950 | 1603 |
| 591 | 20230704 | 095000 | 4086693100 | 22950 | 22900 | 22950 | 22900 | 554 |
| 592 | 20230704 | 094900 | 4074000500 | 22900 | 22900 | 22900 | 22800 | 1483 |
| 593 | 20230704 | 094800 | 4040129150 | 22900 | 22900 | 22950 | 22850 | 1381 |
| 594 | 20230704 | 094700 | 4008454450 | 22900 | 22950 | 22950 | 22850 | 2535 |
| 595 | 20230704 | 094600 | 3950330200 | 22950 | 23050 | 23050 | 22950 | 1920 |
| 596 | 20230704 | 094500 | 3906163550 | 23050 | 23050 | 23050 | 23000 | 947 |
| 597 | 20230704 | 094400 | 3884345900 | 23050 | 23100 | 23100 | 23050 | 1401 |
| 598 | 20230704 | 094300 | 3851986550 | 23050 | 23050 | 23100 | 23050 | 664 |
| 599 | 20230704 | 094200 | 3836661950 | 23100 | 23050 | 23100 | 23050 | 1177 |
| 600 | 20230704 | 094100 | 3809489000 | 23100 | 23100 | 23200 | 23100 | 1564 |
| 601 | 20230704 | 094000 | 3773287100 | 23100 | 23250 | 23250 | 23100 | 3509 |
| 602 | 20230704 | 093900 | 3691885000 | 23250 | 23300 | 23300 | 23250 | 562 |
| 603 | 20230704 | 093800 | 3678791750 | 23300 | 23200 | 23300 | 23200 | 1265 |
| 604 | 20230704 | 093700 | 3649377700 | 23300 | 23300 | 23300 | 23200 | 2113 |
| 605 | 20230704 | 093600 | 3600215900 | 23250 | 23300 | 23350 | 23250 | 2721 |
| 606 | 20230704 | 093500 | 3536825750 | 23350 | 23350 | 23400 | 23300 | 6372 |
| 607 | 20230704 | 093400 | 3387966450 | 23350 | 23300 | 23350 | 23250 | 2017 |
| 608 | 20230704 | 093300 | 3340924950 | 23300 | 23200 | 23400 | 23200 | 2443 |
| 609 | 20230704 | 093200 | 3284115500 | 23200 | 23200 | 23200 | 23150 | 1162 |
| 610 | 20230704 | 093100 | 3257176300 | 23250 | 23300 | 23350 | 23250 | 5767 |
| 611 | 20230704 | 093000 | 3122856900 | 23300 | 23150 | 23300 | 23150 | 4316 |
| 612 | 20230704 | 092900 | 3022706950 | 23150 | 23150 | 23150 | 23050 | 660 |
| 613 | 20230704 | 092800 | 3007462000 | 23000 | 23050 | 23200 | 23000 | 8241 |
| 614 | 20230704 | 092700 | 2817171250 | 23050 | 23000 | 23050 | 22950 | 3645 |
| 615 | 20230704 | 092600 | 2733257450 | 23000 | 23000 | 23000 | 22950 | 428 |
| 616 | 20230704 | 092500 | 2723415300 | 22950 | 22950 | 23000 | 22950 | 439 |
| 617 | 20230704 | 092400 | 2713322400 | 22950 | 23000 | 23000 | 22950 | 798 |
| 618 | 20230704 | 092300 | 2694975300 | 23000 | 23000 | 23000 | 22900 | 1136 |
| 619 | 20230704 | 092200 | 2668861400 | 23000 | 22950 | 23000 | 22900 | 2160 |
| 620 | 20230704 | 092100 | 2619293050 | 22950 | 22900 | 22950 | 22900 | 1204 |
| 621 | 20230704 | 092000 | 2591665000 | 22950 | 22900 | 22950 | 22900 | 1030 |
| 622 | 20230704 | 091900 | 2568057950 | 22950 | 22850 | 22950 | 22850 | 974 |
| 623 | 20230704 | 091800 | 2545755950 | 22900 | 22900 | 22900 | 22800 | 400 |
| 624 | 20230704 | 091700 | 2536599700 | 22800 | 22850 | 22900 | 22750 | 1969 |
| 625 | 20230704 | 091600 | 2491685400 | 22800 | 22850 | 22900 | 22800 | 1175 |
| 626 | 20230704 | 091500 | 2464840850 | 22850 | 22850 | 22850 | 22750 | 3280 |
| 627 | 20230704 | 091400 | 2390040800 | 22800 | 22850 | 22900 | 22800 | 2328 |
| 628 | 20230704 | 091300 | 2336842100 | 22850 | 22800 | 22900 | 22800 | 637 |
| 629 | 20230704 | 091200 | 2322286300 | 22800 | 22800 | 22850 | 22650 | 3638 |
| 630 | 20230704 | 091100 | 2239346650 | 22750 | 22800 | 22800 | 22600 | 6914 |
| 631 | 20230704 | 091000 | 2082664450 | 22900 | 22900 | 22950 | 22800 | 2512 |
| 632 | 20230704 | 090900 | 2025257950 | 22950 | 22900 | 23000 | 22900 | 4067 |
| 633 | 20230704 | 090800 | 1931769850 | 23000 | 22750 | 23000 | 22750 | 10679 |
| 634 | 20230704 | 090700 | 1686919950 | 22750 | 22800 | 22850 | 22700 | 1731 |
| 635 | 20230704 | 090600 | 1647545050 | 22800 | 22800 | 22800 | 22700 | 3453 |
| 636 | 20230704 | 090500 | 1568956150 | 22800 | 22750 | 22850 | 22700 | 2563 |
| 637 | 20230704 | 090400 | 1510620850 | 22700 | 22800 | 22900 | 22650 | 3851 |
| 638 | 20230704 | 090300 | 1422689750 | 22800 | 22500 | 22800 | 22400 | 7878 |
| 639 | 20230704 | 090200 | 1245137050 | 22500 | 22750 | 22850 | 22300 | 19557 |
| 640 | 20230704 | 090100 | 804915250 | 22700 | 23000 | 23000 | 22650 | 13619 |
| 641 | 20230704 | 090000 | 494649600 | 23050 | 23350 | 23350 | 23050 | 20896 |