35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230710 | 200400 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 6502 |
| 3 | 20230710 | 200300 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 4 | 20230710 | 200200 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 5 | 20230710 | 200100 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 6 | 20230710 | 200000 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 7 | 20230710 | 195900 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 8 | 20230710 | 195800 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 9 | 20230710 | 195700 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 10 | 20230710 | 195600 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 11 | 20230710 | 195500 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 12 | 20230710 | 195400 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 13 | 20230710 | 195300 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 14 | 20230710 | 195200 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 15 | 20230710 | 195100 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 16 | 20230710 | 195000 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 17 | 20230710 | 194900 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 18 | 20230710 | 194800 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 19 | 20230710 | 194700 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 20 | 20230710 | 194600 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 21 | 20230710 | 194500 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 22 | 20230710 | 194400 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 23 | 20230710 | 194300 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 24 | 20230710 | 194200 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 25 | 20230710 | 194100 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 26 | 20230710 | 194000 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 27 | 20230710 | 193900 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 28 | 20230710 | 193800 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 29 | 20230710 | 193700 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 30 | 20230710 | 193600 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 31 | 20230710 | 193500 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 32 | 20230710 | 193400 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 6502 |
| 33 | 20230710 | 193300 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 34 | 20230710 | 193200 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 35 | 20230710 | 193100 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 36 | 20230710 | 193000 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 37 | 20230710 | 192900 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 38 | 20230710 | 192800 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 39 | 20230710 | 192700 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 40 | 20230710 | 192600 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 41 | 20230710 | 192500 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 42 | 20230710 | 192400 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 43 | 20230710 | 192300 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 44 | 20230710 | 192200 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 45 | 20230710 | 192100 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 46 | 20230710 | 192000 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 47 | 20230710 | 191900 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 48 | 20230710 | 191800 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 49 | 20230710 | 191700 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 50 | 20230710 | 191600 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 51 | 20230710 | 191500 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 52 | 20230710 | 191400 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 53 | 20230710 | 191300 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 54 | 20230710 | 191200 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 55 | 20230710 | 191100 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 56 | 20230710 | 191000 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 57 | 20230710 | 190900 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 58 | 20230710 | 190800 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 59 | 20230710 | 190700 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 60 | 20230710 | 190600 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 61 | 20230710 | 190500 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 62 | 20230710 | 190400 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 6502 |
| 63 | 20230710 | 190300 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 64 | 20230710 | 190200 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 65 | 20230710 | 190100 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 66 | 20230710 | 190000 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 67 | 20230710 | 185900 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 68 | 20230710 | 185800 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 69 | 20230710 | 185700 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 70 | 20230710 | 185600 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 71 | 20230710 | 185500 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 72 | 20230710 | 185400 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 73 | 20230710 | 185300 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 74 | 20230710 | 185200 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 75 | 20230710 | 185100 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 76 | 20230710 | 185000 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 77 | 20230710 | 184900 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 78 | 20230710 | 184800 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 79 | 20230710 | 184700 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 80 | 20230710 | 184600 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 81 | 20230710 | 184500 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 82 | 20230710 | 184400 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 83 | 20230710 | 184300 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 84 | 20230710 | 184200 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 85 | 20230710 | 184100 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 86 | 20230710 | 184000 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 87 | 20230710 | 183900 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 88 | 20230710 | 183800 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 89 | 20230710 | 183700 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 90 | 20230710 | 183600 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 91 | 20230710 | 183500 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 92 | 20230710 | 183400 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 6502 |
| 93 | 20230710 | 183300 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 94 | 20230710 | 183200 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 95 | 20230710 | 183100 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 96 | 20230710 | 183000 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 97 | 20230710 | 182900 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 98 | 20230710 | 182800 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 99 | 20230710 | 182700 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 100 | 20230710 | 182600 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 101 | 20230710 | 182500 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 102 | 20230710 | 182400 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 103 | 20230710 | 182300 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 104 | 20230710 | 182200 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 105 | 20230710 | 182100 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 106 | 20230710 | 182000 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 107 | 20230710 | 181900 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 108 | 20230710 | 181800 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 109 | 20230710 | 181700 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 110 | 20230710 | 181600 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 111 | 20230710 | 181500 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 112 | 20230710 | 181400 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 113 | 20230710 | 181300 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 114 | 20230710 | 181200 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 115 | 20230710 | 181100 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 116 | 20230710 | 181000 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 117 | 20230710 | 180900 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 118 | 20230710 | 180800 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 119 | 20230710 | 180700 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 120 | 20230710 | 180600 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 121 | 20230710 | 180500 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 122 | 20230710 | 180400 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 6502 |
| 123 | 20230710 | 180300 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 124 | 20230710 | 180200 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 125 | 20230710 | 180100 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 126 | 20230710 | 180000 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 127 | 20230710 | 175900 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 128 | 20230710 | 175800 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 129 | 20230710 | 175700 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 130 | 20230710 | 175600 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 131 | 20230710 | 175500 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 132 | 20230710 | 175400 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 133 | 20230710 | 175300 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 134 | 20230710 | 175200 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 135 | 20230710 | 175100 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 136 | 20230710 | 175000 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 137 | 20230710 | 174900 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 138 | 20230710 | 174800 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 139 | 20230710 | 174700 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 140 | 20230710 | 174600 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 141 | 20230710 | 174500 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 142 | 20230710 | 174400 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 143 | 20230710 | 174300 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 144 | 20230710 | 174200 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 145 | 20230710 | 174100 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 146 | 20230710 | 174000 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 147 | 20230710 | 173900 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 148 | 20230710 | 173800 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 149 | 20230710 | 173700 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 150 | 20230710 | 173600 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 151 | 20230710 | 173500 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 152 | 20230710 | 173400 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 6502 |
| 153 | 20230710 | 173300 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 154 | 20230710 | 173200 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 155 | 20230710 | 173100 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 156 | 20230710 | 173000 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 157 | 20230710 | 172900 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 158 | 20230710 | 172800 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 159 | 20230710 | 172700 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 160 | 20230710 | 172600 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 161 | 20230710 | 172500 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 162 | 20230710 | 172400 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 163 | 20230710 | 172300 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 164 | 20230710 | 172200 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 165 | 20230710 | 172100 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 166 | 20230710 | 172000 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 167 | 20230710 | 171900 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 168 | 20230710 | 171800 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 169 | 20230710 | 171700 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 170 | 20230710 | 171600 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 171 | 20230710 | 171500 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 172 | 20230710 | 171400 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 173 | 20230710 | 171300 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 174 | 20230710 | 171200 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 175 | 20230710 | 171100 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 176 | 20230710 | 171000 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 177 | 20230710 | 170900 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 178 | 20230710 | 170800 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 179 | 20230710 | 170700 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 180 | 20230710 | 170600 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 181 | 20230710 | 170500 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 182 | 20230710 | 170400 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 6502 |
| 183 | 20230710 | 170300 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 184 | 20230710 | 170200 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 185 | 20230710 | 170100 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 186 | 20230710 | 170000 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 187 | 20230710 | 165900 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 188 | 20230710 | 165800 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 189 | 20230710 | 165700 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 190 | 20230710 | 165600 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 191 | 20230710 | 165500 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 192 | 20230710 | 165400 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 193 | 20230710 | 165300 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 194 | 20230710 | 165200 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 195 | 20230710 | 165100 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 196 | 20230710 | 165000 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 197 | 20230710 | 164900 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 198 | 20230710 | 164800 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 199 | 20230710 | 164700 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 200 | 20230710 | 164600 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 201 | 20230710 | 164500 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 202 | 20230710 | 164400 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 203 | 20230710 | 164300 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 204 | 20230710 | 164200 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 205 | 20230710 | 164100 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 206 | 20230710 | 164000 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 207 | 20230710 | 163900 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 208 | 20230710 | 163800 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 209 | 20230710 | 163700 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 210 | 20230710 | 163600 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 211 | 20230710 | 163500 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 212 | 20230710 | 163400 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 6502 |
| 213 | 20230710 | 163300 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 214 | 20230710 | 163200 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 215 | 20230710 | 163100 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 216 | 20230710 | 163000 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 217 | 20230710 | 162900 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 218 | 20230710 | 162800 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 219 | 20230710 | 162700 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 220 | 20230710 | 162600 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 221 | 20230710 | 162500 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 222 | 20230710 | 162400 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 223 | 20230710 | 162300 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 224 | 20230710 | 162200 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 225 | 20230710 | 162100 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 226 | 20230710 | 162000 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 227 | 20230710 | 161900 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 228 | 20230710 | 161800 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 229 | 20230710 | 161700 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 230 | 20230710 | 161600 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 231 | 20230710 | 161500 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 232 | 20230710 | 161400 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 233 | 20230710 | 161300 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 234 | 20230710 | 161200 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 235 | 20230710 | 161100 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 236 | 20230710 | 161000 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 237 | 20230710 | 160900 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 238 | 20230710 | 160800 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 239 | 20230710 | 160700 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 240 | 20230710 | 160600 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 241 | 20230710 | 160500 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 242 | 20230710 | 160400 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 6502 |
| 243 | 20230710 | 160300 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 244 | 20230710 | 160200 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 245 | 20230710 | 160100 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 246 | 20230710 | 160000 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 247 | 20230710 | 155900 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 248 | 20230710 | 155800 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 249 | 20230710 | 155700 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 250 | 20230710 | 155600 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 251 | 20230710 | 155500 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 252 | 20230710 | 155400 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 253 | 20230710 | 155300 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 254 | 20230710 | 155200 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 255 | 20230710 | 155100 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 256 | 20230710 | 155000 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 257 | 20230710 | 154900 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 258 | 20230710 | 154800 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 259 | 20230710 | 154700 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 260 | 20230710 | 154600 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 261 | 20230710 | 154500 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 262 | 20230710 | 154400 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 263 | 20230710 | 154300 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 264 | 20230710 | 154200 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 265 | 20230710 | 154100 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 266 | 20230710 | 154000 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 267 | 20230710 | 153900 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 268 | 20230710 | 153800 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 269 | 20230710 | 153700 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 270 | 20230710 | 153600 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 271 | 20230710 | 153500 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 272 | 20230710 | 153400 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 6502 |
| 273 | 20230710 | 153300 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 274 | 20230710 | 153200 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 275 | 20230710 | 153100 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 0 |
| 276 | 20230710 | 153000 | 8809339700 | 47700 | 47700 | 47700 | 47700 | 6502 |
| 277 | 20230710 | 152900 | 8499194300 | 47700 | 47700 | 47700 | 47700 | 0 |
| 278 | 20230710 | 152800 | 8499194300 | 47700 | 47700 | 47700 | 47700 | 0 |
| 279 | 20230710 | 152700 | 8499194300 | 47700 | 47700 | 47700 | 47700 | 0 |
| 280 | 20230710 | 152600 | 8499194300 | 47700 | 47700 | 47700 | 47700 | 0 |
| 281 | 20230710 | 152500 | 8499194300 | 47700 | 47700 | 47700 | 47700 | 0 |
| 282 | 20230710 | 152400 | 8499194300 | 47700 | 47700 | 47700 | 47700 | 0 |
| 283 | 20230710 | 152300 | 8499194300 | 47700 | 47700 | 47700 | 47700 | 0 |
| 284 | 20230710 | 152200 | 8499194300 | 47700 | 47700 | 47700 | 47700 | 0 |
| 285 | 20230710 | 152100 | 8499194300 | 47700 | 47700 | 47700 | 47700 | 0 |
| 286 | 20230710 | 152000 | 8499194300 | 47700 | 47700 | 47700 | 47700 | 0 |
| 287 | 20230710 | 151900 | 8499194300 | 47700 | 47700 | 47700 | 47550 | 1337 |
| 288 | 20230710 | 151800 | 8435505900 | 47750 | 47750 | 47800 | 47700 | 344 |
| 289 | 20230710 | 151700 | 8419079700 | 47750 | 47750 | 47850 | 47750 | 255 |
| 290 | 20230710 | 151600 | 8406890900 | 47750 | 47750 | 47850 | 47750 | 252 |
| 291 | 20230710 | 151500 | 8394836950 | 47750 | 47800 | 47850 | 47750 | 639 |
| 292 | 20230710 | 151400 | 8364303550 | 47850 | 47950 | 47950 | 47850 | 497 |
| 293 | 20230710 | 151300 | 8340508450 | 47950 | 47900 | 48000 | 47900 | 515 |
| 294 | 20230710 | 151200 | 8315817900 | 47900 | 47900 | 47900 | 47850 | 384 |
| 295 | 20230710 | 151100 | 8297429400 | 47850 | 47800 | 47850 | 47750 | 284 |
| 296 | 20230710 | 151000 | 8283849300 | 47850 | 47900 | 47900 | 47800 | 637 |
| 297 | 20230710 | 150900 | 8253379800 | 47900 | 47900 | 47900 | 47800 | 478 |
| 298 | 20230710 | 150800 | 8230502100 | 47900 | 47850 | 47950 | 47850 | 218 |
| 299 | 20230710 | 150700 | 8220066850 | 47800 | 47950 | 48000 | 47800 | 272 |
| 300 | 20230710 | 150600 | 8207025300 | 47950 | 47800 | 47950 | 47800 | 327 |
| 301 | 20230710 | 150500 | 8191374400 | 47850 | 47850 | 47850 | 47700 | 2661 |
| 302 | 20230710 | 150400 | 8064271850 | 47850 | 47800 | 47900 | 47800 | 324 |
| 303 | 20230710 | 150300 | 8048763850 | 47800 | 47850 | 47900 | 47800 | 605 |
| 304 | 20230710 | 150200 | 8019820200 | 47850 | 47850 | 47900 | 47850 | 224 |
| 305 | 20230710 | 150100 | 8009101150 | 47850 | 47900 | 47950 | 47850 | 1154 |
| 306 | 20230710 | 150000 | 7953802450 | 47900 | 47800 | 47900 | 47800 | 318 |
| 307 | 20230710 | 145900 | 7938582800 | 47800 | 47950 | 47950 | 47800 | 759 |
| 308 | 20230710 | 145800 | 7902256800 | 47950 | 47900 | 47950 | 47850 | 607 |
| 309 | 20230710 | 145700 | 7873185000 | 47850 | 47950 | 47950 | 47850 | 627 |
| 310 | 20230710 | 145600 | 7843141600 | 47950 | 48100 | 48100 | 47900 | 207 |
| 311 | 20230710 | 145500 | 7833202200 | 48100 | 47900 | 48100 | 47850 | 1283 |
| 312 | 20230710 | 145400 | 7771635000 | 47900 | 48100 | 48100 | 47850 | 742 |
| 313 | 20230710 | 145300 | 7736052350 | 48000 | 48050 | 48050 | 47950 | 112 |
| 314 | 20230710 | 145200 | 7730671750 | 48050 | 48000 | 48050 | 47950 | 159 |
| 315 | 20230710 | 145100 | 7723037500 | 48050 | 48050 | 48100 | 48050 | 401 |
| 316 | 20230710 | 145000 | 7703761400 | 48000 | 47900 | 48000 | 47850 | 449 |
| 317 | 20230710 | 144900 | 7682233000 | 47900 | 47950 | 47950 | 47900 | 1088 |
| 318 | 20230710 | 144800 | 7630098750 | 47950 | 48000 | 48050 | 47900 | 1027 |
| 319 | 20230710 | 144700 | 7580838000 | 48000 | 48050 | 48050 | 48000 | 437 |
| 320 | 20230710 | 144600 | 7559840300 | 48050 | 48100 | 48150 | 48050 | 512 |
| 321 | 20230710 | 144500 | 7535205300 | 48100 | 48150 | 48150 | 48100 | 223 |
| 322 | 20230710 | 144400 | 7524468000 | 48100 | 48100 | 48300 | 48100 | 864 |
| 323 | 20230710 | 144300 | 7482903900 | 48100 | 48050 | 48100 | 48000 | 263 |
| 324 | 20230710 | 144200 | 7470268250 | 48050 | 48000 | 48100 | 48000 | 3522 |
| 325 | 20230710 | 144100 | 7301044000 | 47950 | 48000 | 48000 | 47950 | 495 |
| 326 | 20230710 | 144000 | 7277303200 | 48000 | 47950 | 48000 | 47950 | 692 |
| 327 | 20230710 | 143900 | 7244105750 | 47950 | 47950 | 48000 | 47950 | 570 |
| 328 | 20230710 | 143800 | 7216762350 | 47900 | 47900 | 47950 | 47750 | 2181 |
| 329 | 20230710 | 143700 | 7112345500 | 47850 | 47850 | 47850 | 47800 | 563 |
| 330 | 20230710 | 143600 | 7085416450 | 47850 | 47900 | 47900 | 47800 | 1607 |
| 331 | 20230710 | 143500 | 7008559800 | 47850 | 47950 | 47950 | 47800 | 1589 |
| 332 | 20230710 | 143400 | 6932483850 | 47950 | 48100 | 48100 | 47950 | 785 |
| 333 | 20230710 | 143300 | 6894796250 | 48050 | 48150 | 48150 | 48000 | 2927 |
| 334 | 20230710 | 143200 | 6754123300 | 48100 | 48150 | 48200 | 47900 | 4218 |
| 335 | 20230710 | 143100 | 6551619400 | 48100 | 48200 | 48200 | 48100 | 1229 |
| 336 | 20230710 | 143000 | 6492434750 | 48150 | 48200 | 48250 | 48100 | 1207 |
| 337 | 20230710 | 142900 | 6434346650 | 48150 | 48250 | 48300 | 48150 | 2391 |
| 338 | 20230710 | 142800 | 6319169700 | 48250 | 48200 | 48300 | 48200 | 370 |
| 339 | 20230710 | 142700 | 6301318350 | 48200 | 48200 | 48250 | 48200 | 303 |
| 340 | 20230710 | 142600 | 6286704800 | 48150 | 48200 | 48200 | 48100 | 546 |
| 341 | 20230710 | 142500 | 6260416000 | 48200 | 48250 | 48250 | 48100 | 1366 |
| 342 | 20230710 | 142400 | 6194629900 | 48200 | 48300 | 48400 | 48200 | 168 |
| 343 | 20230710 | 142300 | 6186523400 | 48300 | 48350 | 48350 | 48100 | 3280 |
| 344 | 20230710 | 142200 | 6028602700 | 48400 | 48350 | 48400 | 48350 | 218 |
| 345 | 20230710 | 142100 | 6018056200 | 48300 | 48400 | 48400 | 48300 | 425 |
| 346 | 20230710 | 142000 | 5997489900 | 48400 | 48300 | 48400 | 48300 | 236 |
| 347 | 20230710 | 141900 | 5986075550 | 48300 | 48200 | 48350 | 48200 | 2902 |
| 348 | 20230710 | 141800 | 5845918150 | 48200 | 48200 | 48250 | 48200 | 275 |
| 349 | 20230710 | 141700 | 5832653800 | 48200 | 48250 | 48250 | 48150 | 671 |
| 350 | 20230710 | 141600 | 5800312400 | 48250 | 48200 | 48250 | 48150 | 464 |
| 351 | 20230710 | 141500 | 5777952100 | 48250 | 48200 | 48250 | 48200 | 203 |
| 352 | 20230710 | 141400 | 5768165800 | 48200 | 48200 | 48250 | 48200 | 361 |
| 353 | 20230710 | 141300 | 5750764550 | 48200 | 48300 | 48300 | 48200 | 888 |
| 354 | 20230710 | 141200 | 5707911800 | 48300 | 48350 | 48350 | 48300 | 1644 |
| 355 | 20230710 | 141100 | 5628505650 | 48350 | 48350 | 48400 | 48350 | 214 |
| 356 | 20230710 | 141000 | 5618158600 | 48350 | 48350 | 48400 | 48350 | 326 |
| 357 | 20230710 | 140900 | 5602395700 | 48350 | 48400 | 48400 | 48350 | 69 |
| 358 | 20230710 | 140800 | 5599058300 | 48350 | 48350 | 48400 | 48350 | 147 |
| 359 | 20230710 | 140700 | 5591950550 | 48400 | 48350 | 48400 | 48350 | 193 |
| 360 | 20230710 | 140600 | 5582611250 | 48400 | 48350 | 48400 | 48350 | 252 |
| 361 | 20230710 | 140500 | 5570415000 | 48350 | 48400 | 48400 | 48350 | 14 |
| 362 | 20230710 | 140400 | 5569738000 | 48350 | 48400 | 48400 | 48350 | 786 |
| 363 | 20230710 | 140300 | 5531733100 | 48400 | 48350 | 48400 | 48350 | 185 |
| 364 | 20230710 | 140200 | 5522780650 | 48350 | 48350 | 48400 | 48350 | 76 |
| 365 | 20230710 | 140100 | 5519104950 | 48350 | 48400 | 48400 | 48350 | 468 |
| 366 | 20230710 | 140000 | 5496460750 | 48400 | 48450 | 48450 | 48400 | 301 |
| 367 | 20230710 | 135900 | 5481889400 | 48450 | 48450 | 48450 | 48450 | 264 |
| 368 | 20230710 | 135800 | 5469098600 | 48450 | 48450 | 48450 | 48450 | 182 |
| 369 | 20230710 | 135700 | 5460280700 | 48450 | 48450 | 48450 | 48450 | 40 |
| 370 | 20230710 | 135600 | 5458342700 | 48450 | 48500 | 48500 | 48450 | 53 |
| 371 | 20230710 | 135500 | 5455772350 | 48500 | 48450 | 48500 | 48400 | 925 |
| 372 | 20230710 | 135400 | 5410993000 | 48450 | 48450 | 48450 | 48450 | 211 |
| 373 | 20230710 | 135300 | 5400770050 | 48450 | 48500 | 48500 | 48450 | 5 |
| 374 | 20230710 | 135200 | 5400527650 | 48500 | 48500 | 48500 | 48500 | 171 |
| 375 | 20230710 | 135100 | 5392234150 | 48500 | 48500 | 48500 | 48450 | 57 |
| 376 | 20230710 | 135000 | 5389470550 | 48500 | 48500 | 48500 | 48500 | 28 |
| 377 | 20230710 | 134900 | 5388112550 | 48500 | 48450 | 48550 | 48450 | 209 |
| 378 | 20230710 | 134800 | 5377976550 | 48450 | 48550 | 48550 | 48450 | 1060 |
| 379 | 20230710 | 134700 | 5326586500 | 48550 | 48550 | 48600 | 48550 | 293 |
| 380 | 20230710 | 134600 | 5312360750 | 48600 | 48600 | 48600 | 48550 | 115 |
| 381 | 20230710 | 134500 | 5306774850 | 48600 | 48600 | 48600 | 48550 | 148 |
| 382 | 20230710 | 134400 | 5299582300 | 48550 | 48550 | 48550 | 48550 | 6 |
| 383 | 20230710 | 134300 | 5299291000 | 48600 | 48600 | 48600 | 48600 | 2 |
| 384 | 20230710 | 134200 | 5299193800 | 48550 | 48600 | 48650 | 48500 | 3590 |
| 385 | 20230710 | 134100 | 5124864400 | 48700 | 48700 | 48700 | 48700 | 43 |
| 386 | 20230710 | 134000 | 5122770300 | 48650 | 48750 | 48750 | 48650 | 1071 |
| 387 | 20230710 | 133900 | 5070654800 | 48750 | 48750 | 48750 | 48650 | 1309 |
| 388 | 20230710 | 133800 | 5006901250 | 48750 | 48750 | 48750 | 48750 | 139 |
| 389 | 20230710 | 133700 | 5000125000 | 48800 | 48750 | 48800 | 48700 | 148 |
| 390 | 20230710 | 133600 | 4992909300 | 48700 | 48700 | 48700 | 48700 | 32 |
| 391 | 20230710 | 133500 | 4991350900 | 48750 | 48750 | 48750 | 48700 | 61 |
| 392 | 20230710 | 133400 | 4988377250 | 48700 | 48750 | 48800 | 48650 | 361 |
| 393 | 20230710 | 133300 | 4970780100 | 48700 | 48800 | 48800 | 48700 | 103 |
| 394 | 20230710 | 133200 | 4965760000 | 48750 | 48750 | 48800 | 48750 | 38 |
| 395 | 20230710 | 133100 | 4963905950 | 48750 | 48800 | 48800 | 48750 | 106 |
| 396 | 20230710 | 133000 | 4958738400 | 48800 | 48800 | 48800 | 48800 | 46 |
| 397 | 20230710 | 132900 | 4956493600 | 48850 | 48750 | 48850 | 48750 | 24 |
| 398 | 20230710 | 132800 | 4955322700 | 48750 | 48800 | 48800 | 48650 | 471 |
| 399 | 20230710 | 132700 | 4932362500 | 48850 | 48800 | 48850 | 48800 | 235 |
| 400 | 20230710 | 132600 | 4920888100 | 48800 | 48750 | 48800 | 48750 | 21 |
| 401 | 20230710 | 132500 | 4919863450 | 48750 | 48750 | 48850 | 48750 | 89 |
| 402 | 20230710 | 132400 | 4915520300 | 48750 | 48850 | 48850 | 48750 | 115 |
| 403 | 20230710 | 132300 | 4909909400 | 48850 | 48750 | 48850 | 48750 | 183 |
| 404 | 20230710 | 132200 | 4900978800 | 48800 | 48800 | 48800 | 48800 | 18 |
| 405 | 20230710 | 132100 | 4900100400 | 48800 | 48800 | 48800 | 48800 | 2 |
| 406 | 20230710 | 132000 | 4900002800 | 48800 | 48750 | 48800 | 48700 | 193 |
| 407 | 20230710 | 131900 | 4890591500 | 48800 | 48800 | 48850 | 48800 | 88 |
| 408 | 20230710 | 131800 | 4886296500 | 48800 | 48850 | 48850 | 48800 | 4 |
| 409 | 20230710 | 131700 | 4886101250 | 48850 | 48900 | 48900 | 48850 | 27 |
| 410 | 20230710 | 131600 | 4884782200 | 48900 | 48900 | 48900 | 48900 | 140 |
| 411 | 20230710 | 131500 | 4877936200 | 48900 | 48900 | 48900 | 48900 | 4 |
| 412 | 20230710 | 131400 | 4877740600 | 48900 | 49050 | 49050 | 48900 | 153 |
| 413 | 20230710 | 131300 | 4870244550 | 49050 | 49100 | 49100 | 49050 | 256 |
| 414 | 20230710 | 131200 | 4857687250 | 49100 | 49050 | 49100 | 49050 | 467 |
| 415 | 20230710 | 131100 | 4834768100 | 49000 | 48850 | 49000 | 48850 | 275 |
| 416 | 20230710 | 131000 | 4821316900 | 48900 | 48650 | 48900 | 48650 | 161 |
| 417 | 20230710 | 130900 | 4813469200 | 48650 | 48700 | 48700 | 48650 | 96 |
| 418 | 20230710 | 130800 | 4808794100 | 48700 | 48650 | 48700 | 48650 | 55 |
| 419 | 20230710 | 130700 | 4806118150 | 48700 | 48750 | 48750 | 48700 | 79 |
| 420 | 20230710 | 130600 | 4802267000 | 48750 | 48750 | 48750 | 48750 | 6 |
| 421 | 20230710 | 130500 | 4801974500 | 48750 | 48700 | 48750 | 48700 | 222 |
| 422 | 20230710 | 130400 | 4791158450 | 48700 | 48700 | 48700 | 48700 | 3 |
| 423 | 20230710 | 130300 | 4791012350 | 48700 | 48750 | 48750 | 48700 | 18 |
| 424 | 20230710 | 130200 | 4790135200 | 48750 | 48700 | 48750 | 48700 | 148 |
| 425 | 20230710 | 130100 | 4782926250 | 48750 | 48750 | 48750 | 48750 | 74 |
| 426 | 20230710 | 130000 | 4779318750 | 48750 | 48750 | 48750 | 48750 | 88 |
| 427 | 20230710 | 125900 | 4775028750 | 48700 | 48700 | 48700 | 48650 | 106 |
| 428 | 20230710 | 125800 | 4769867950 | 48700 | 48750 | 48750 | 48700 | 80 |
| 429 | 20230710 | 125700 | 4765971350 | 48800 | 48800 | 48800 | 48800 | 1 |
| 430 | 20230710 | 125600 | 4765922550 | 48750 | 48800 | 48800 | 48700 | 105 |
| 431 | 20230710 | 125500 | 4760802200 | 48750 | 48650 | 48750 | 48650 | 147 |
| 432 | 20230710 | 125400 | 4753649750 | 48600 | 48650 | 48700 | 48600 | 227 |
| 433 | 20230710 | 125300 | 4742608350 | 48600 | 48650 | 48650 | 48600 | 147 |
| 434 | 20230710 | 125200 | 4735456900 | 48650 | 48700 | 48700 | 48650 | 47 |
| 435 | 20230710 | 125100 | 4733168150 | 48700 | 48650 | 48700 | 48650 | 173 |
| 436 | 20230710 | 125000 | 4724750450 | 48650 | 48650 | 48700 | 48650 | 700 |
| 437 | 20230710 | 124900 | 4690695250 | 48750 | 48650 | 48750 | 48650 | 5 |
| 438 | 20230710 | 124800 | 4690451800 | 48750 | 48700 | 48750 | 48700 | 70 |
| 439 | 20230710 | 124700 | 4687040300 | 48650 | 48600 | 48700 | 48600 | 609 |
| 440 | 20230710 | 124600 | 4657409250 | 48650 | 48650 | 48700 | 48650 | 393 |
| 441 | 20230710 | 124500 | 4638281400 | 48600 | 48600 | 48600 | 48550 | 57 |
| 442 | 20230710 | 124400 | 4635511850 | 48550 | 48600 | 48600 | 48550 | 506 |
| 443 | 20230710 | 124300 | 4610933650 | 48600 | 48650 | 48650 | 48600 | 144 |
| 444 | 20230710 | 124200 | 4603933150 | 48600 | 48600 | 48600 | 48600 | 13 |
| 445 | 20230710 | 124100 | 4603301350 | 48600 | 48650 | 48650 | 48600 | 93 |
| 446 | 20230710 | 124000 | 4598781500 | 48600 | 48650 | 48650 | 48600 | 120 |
| 447 | 20230710 | 123900 | 4592946950 | 48650 | 48550 | 48650 | 48550 | 37 |
| 448 | 20230710 | 123800 | 4591148450 | 48600 | 48600 | 48600 | 48600 | 94 |
| 449 | 20230710 | 123700 | 4586580050 | 48600 | 48600 | 48600 | 48600 | 15 |
| 450 | 20230710 | 123600 | 4585851050 | 48650 | 48600 | 48650 | 48600 | 69 |
| 451 | 20230710 | 123500 | 4582494250 | 48700 | 48650 | 48700 | 48600 | 95 |
| 452 | 20230710 | 123400 | 4577874500 | 48650 | 48650 | 48650 | 48650 | 93 |
| 453 | 20230710 | 123300 | 4573350050 | 48600 | 48650 | 48700 | 48600 | 441 |
| 454 | 20230710 | 123200 | 4551890800 | 48700 | 48700 | 48700 | 48650 | 101 |
| 455 | 20230710 | 123100 | 4546976600 | 48600 | 48600 | 48600 | 48600 | 5 |
| 456 | 20230710 | 123000 | 4546733600 | 48600 | 48650 | 48700 | 48600 | 16 |
| 457 | 20230710 | 122900 | 4545955050 | 48650 | 48700 | 48700 | 48650 | 199 |
| 458 | 20230710 | 122800 | 4536268000 | 48700 | 48700 | 48700 | 48650 | 29 |
| 459 | 20230710 | 122700 | 4534856500 | 48600 | 48600 | 48600 | 48600 | 10 |
| 460 | 20230710 | 122600 | 4534370500 | 48650 | 48700 | 48700 | 48650 | 182 |
| 461 | 20230710 | 122500 | 4525511600 | 48700 | 48750 | 48800 | 48700 | 272 |
| 462 | 20230710 | 122400 | 4512248500 | 48700 | 48750 | 48750 | 48700 | 39 |
| 463 | 20230710 | 122300 | 4510347350 | 48800 | 48800 | 48950 | 48800 | 184 |
| 464 | 20230710 | 122200 | 4501365650 | 48800 | 48850 | 48850 | 48800 | 55 |
| 465 | 20230710 | 122100 | 4498681500 | 48850 | 48950 | 48950 | 48850 | 169 |
| 466 | 20230710 | 122000 | 4490421000 | 48900 | 48900 | 48950 | 48900 | 63 |
| 467 | 20230710 | 121900 | 4487340250 | 48950 | 48950 | 48950 | 48950 | 20 |
| 468 | 20230710 | 121800 | 4486361250 | 48950 | 49050 | 49050 | 48950 | 90 |
| 469 | 20230710 | 121700 | 4481951100 | 49000 | 48900 | 49000 | 48900 | 64 |
| 470 | 20230710 | 121600 | 4478817400 | 48900 | 48900 | 48900 | 48900 | 55 |
| 471 | 20230710 | 121500 | 4476127900 | 48900 | 49000 | 49000 | 48900 | 53 |
| 472 | 20230710 | 121400 | 4473532250 | 49000 | 49100 | 49100 | 49000 | 170 |
| 473 | 20230710 | 121300 | 4465192500 | 49100 | 49100 | 49100 | 49100 | 50 |
| 474 | 20230710 | 121200 | 4462737500 | 49150 | 49050 | 49150 | 49050 | 232 |
| 475 | 20230710 | 121100 | 4451349750 | 49050 | 49050 | 49100 | 49000 | 77 |
| 476 | 20230710 | 121000 | 4447572950 | 49100 | 49000 | 49100 | 48950 | 209 |
| 477 | 20230710 | 120900 | 4437322950 | 49000 | 48950 | 49000 | 48950 | 54 |
| 478 | 20230710 | 120800 | 4434679400 | 48950 | 48850 | 49000 | 48850 | 119 |
| 479 | 20230710 | 120700 | 4428857150 | 48850 | 48900 | 48900 | 48850 | 94 |
| 480 | 20230710 | 120600 | 4424262500 | 48900 | 48900 | 48950 | 48850 | 195 |
| 481 | 20230710 | 120500 | 4414730600 | 48850 | 48850 | 48900 | 48850 | 42 |
| 482 | 20230710 | 120400 | 4412677550 | 48850 | 48800 | 48850 | 48800 | 99 |
| 483 | 20230710 | 120300 | 4407844550 | 48750 | 48800 | 48800 | 48700 | 261 |
| 484 | 20230710 | 120200 | 4395121400 | 48850 | 48650 | 48850 | 48650 | 250 |
| 485 | 20230710 | 120100 | 4382932950 | 48650 | 48650 | 48650 | 48550 | 113 |
| 486 | 20230710 | 120000 | 4377436050 | 48550 | 48600 | 48600 | 48550 | 349 |
| 487 | 20230710 | 115900 | 4360479000 | 48550 | 48550 | 48600 | 48550 | 67 |
| 488 | 20230710 | 115800 | 4357225550 | 48600 | 48600 | 48650 | 48500 | 108 |
| 489 | 20230710 | 115700 | 4351981100 | 48500 | 48500 | 48550 | 48500 | 214 |
| 490 | 20230710 | 115600 | 4341600100 | 48500 | 48550 | 48550 | 48500 | 334 |
| 491 | 20230710 | 115500 | 4325396500 | 48550 | 48550 | 48600 | 48550 | 87 |
| 492 | 20230710 | 115400 | 4321170950 | 48600 | 48550 | 48600 | 48550 | 313 |
| 493 | 20230710 | 115300 | 4305972450 | 48550 | 48600 | 48600 | 48550 | 92 |
| 494 | 20230710 | 115200 | 4301504450 | 48550 | 48550 | 48600 | 48550 | 225 |
| 495 | 20230710 | 115100 | 4290577400 | 48550 | 48550 | 48600 | 48550 | 186 |
| 496 | 20230710 | 115000 | 4281544300 | 48550 | 48550 | 48600 | 48550 | 131 |
| 497 | 20230710 | 114900 | 4275183500 | 48550 | 48650 | 48650 | 48550 | 168 |
| 498 | 20230710 | 114800 | 4267014200 | 48650 | 48650 | 48650 | 48550 | 348 |
| 499 | 20230710 | 114700 | 4250098350 | 48600 | 48600 | 48650 | 48600 | 82 |
| 500 | 20230710 | 114600 | 4246113000 | 48600 | 48700 | 48700 | 48600 | 426 |
| 501 | 20230710 | 114500 | 4225370750 | 48700 | 48700 | 48750 | 48700 | 278 |
| 502 | 20230710 | 114400 | 4211831550 | 48800 | 48700 | 48800 | 48700 | 205 |
| 503 | 20230710 | 114300 | 4201835000 | 48700 | 48800 | 48800 | 48700 | 50 |
| 504 | 20230710 | 114200 | 4199396500 | 48800 | 48750 | 48850 | 48750 | 481 |
| 505 | 20230710 | 114100 | 4175921300 | 48700 | 48600 | 48800 | 48600 | 420 |
| 506 | 20230710 | 114000 | 4155444100 | 48650 | 48600 | 48650 | 48550 | 198 |
| 507 | 20230710 | 113900 | 4145822800 | 48600 | 48550 | 48650 | 48500 | 296 |
| 508 | 20230710 | 113800 | 4131439550 | 48550 | 48550 | 48600 | 48500 | 305 |
| 509 | 20230710 | 113700 | 4116632450 | 48550 | 48600 | 48600 | 48550 | 61 |
| 510 | 20230710 | 113600 | 4113670700 | 48600 | 48650 | 48650 | 48550 | 189 |
| 511 | 20230710 | 113500 | 4104486050 | 48600 | 48650 | 48650 | 48550 | 125 |
| 512 | 20230710 | 113400 | 4098412800 | 48700 | 48600 | 48700 | 48600 | 284 |
| 513 | 20230710 | 113300 | 4084607000 | 48650 | 48650 | 48650 | 48600 | 175 |
| 514 | 20230710 | 113200 | 4076098100 | 48600 | 48600 | 48650 | 48550 | 159 |
| 515 | 20230710 | 113100 | 4068372550 | 48550 | 48600 | 48600 | 48550 | 239 |
| 516 | 20230710 | 113000 | 4056759850 | 48600 | 48650 | 48700 | 48600 | 305 |
| 517 | 20230710 | 112900 | 4041932600 | 48650 | 48700 | 48750 | 48650 | 257 |
| 518 | 20230710 | 112800 | 4029421500 | 48700 | 48700 | 48750 | 48600 | 217 |
| 519 | 20230710 | 112700 | 4018853400 | 48700 | 48700 | 48750 | 48600 | 312 |
| 520 | 20230710 | 112600 | 4003665350 | 48750 | 48750 | 48750 | 48700 | 139 |
| 521 | 20230710 | 112500 | 3996890950 | 48750 | 48750 | 48750 | 48700 | 108 |
| 522 | 20230710 | 112400 | 3991626950 | 48750 | 48800 | 48800 | 48700 | 156 |
| 523 | 20230710 | 112300 | 3984024750 | 48800 | 48650 | 48800 | 48600 | 560 |
| 524 | 20230710 | 112200 | 3956725750 | 48650 | 48550 | 48650 | 48500 | 207 |
| 525 | 20230710 | 112100 | 3946672800 | 48550 | 48550 | 48600 | 48550 | 72 |
| 526 | 20230710 | 112000 | 3943176700 | 48550 | 48550 | 48600 | 48550 | 232 |
| 527 | 20230710 | 111900 | 3931912200 | 48550 | 48550 | 48600 | 48550 | 335 |
| 528 | 20230710 | 111800 | 3915639700 | 48600 | 48700 | 48700 | 48600 | 126 |
| 529 | 20230710 | 111700 | 3909515400 | 48650 | 48600 | 48700 | 48600 | 88 |
| 530 | 20230710 | 111600 | 3905234100 | 48600 | 48600 | 48700 | 48550 | 376 |
| 531 | 20230710 | 111500 | 3886953250 | 48600 | 48550 | 48650 | 48550 | 56 |
| 532 | 20230710 | 111400 | 3884230500 | 48600 | 48600 | 48600 | 48600 | 245 |
| 533 | 20230710 | 111300 | 3872323500 | 48600 | 48600 | 48600 | 48600 | 176 |
| 534 | 20230710 | 111200 | 3863769900 | 48600 | 48600 | 48650 | 48600 | 232 |
| 535 | 20230710 | 111100 | 3852494100 | 48600 | 48550 | 48700 | 48550 | 670 |
| 536 | 20230710 | 111000 | 3819955100 | 48600 | 48750 | 48750 | 48500 | 154 |
| 537 | 20230710 | 110900 | 3812464850 | 48750 | 48800 | 48800 | 48750 | 228 |
| 538 | 20230710 | 110800 | 3801348800 | 48750 | 48850 | 48850 | 48750 | 145 |
| 539 | 20230710 | 110700 | 3794273850 | 48700 | 48550 | 48700 | 48500 | 705 |
| 540 | 20230710 | 110600 | 3760001550 | 48500 | 48450 | 48550 | 48450 | 163 |
| 541 | 20230710 | 110500 | 3752095050 | 48400 | 48450 | 48500 | 48400 | 281 |
| 542 | 20230710 | 110400 | 3738480850 | 48400 | 48450 | 48450 | 48400 | 218 |
| 543 | 20230710 | 110300 | 3727927550 | 48400 | 48500 | 48500 | 48400 | 134 |
| 544 | 20230710 | 110200 | 3721435050 | 48500 | 48500 | 48550 | 48500 | 325 |
| 545 | 20230710 | 110100 | 3705668450 | 48500 | 48450 | 48550 | 48450 | 728 |
| 546 | 20230710 | 110000 | 3670356500 | 48450 | 48400 | 48500 | 48400 | 915 |
| 547 | 20230710 | 105900 | 3626027150 | 48400 | 48450 | 48450 | 48400 | 232 |
| 548 | 20230710 | 105800 | 3614789400 | 48450 | 48450 | 48450 | 48450 | 420 |
| 549 | 20230710 | 105700 | 3594440400 | 48450 | 48500 | 48500 | 48450 | 154 |
| 550 | 20230710 | 105600 | 3586976200 | 48500 | 48500 | 48500 | 48500 | 185 |
| 551 | 20230710 | 105500 | 3578003700 | 48500 | 48500 | 48550 | 48500 | 198 |
| 552 | 20230710 | 105400 | 3568400450 | 48550 | 48550 | 48600 | 48500 | 372 |
| 553 | 20230710 | 105300 | 3550351550 | 48500 | 48500 | 48600 | 48500 | 286 |
| 554 | 20230710 | 105200 | 3536468000 | 48500 | 48450 | 48600 | 48450 | 569 |
| 555 | 20230710 | 105100 | 3508834400 | 48450 | 48600 | 48600 | 48450 | 402 |
| 556 | 20230710 | 105000 | 3489332450 | 48550 | 48600 | 48600 | 48550 | 85 |
| 557 | 20230710 | 104900 | 3485204600 | 48650 | 48500 | 48650 | 48450 | 296 |
| 558 | 20230710 | 104800 | 3470852850 | 48500 | 48550 | 48550 | 48500 | 101 |
| 559 | 20230710 | 104700 | 3465952700 | 48550 | 48550 | 48600 | 48500 | 290 |
| 560 | 20230710 | 104600 | 3451870200 | 48600 | 48500 | 48600 | 48500 | 371 |
| 561 | 20230710 | 104500 | 3433854350 | 48500 | 48600 | 48600 | 48500 | 148 |
| 562 | 20230710 | 104400 | 3426672700 | 48550 | 48450 | 48650 | 48450 | 253 |
| 563 | 20230710 | 104300 | 3414383250 | 48500 | 48450 | 48500 | 48450 | 355 |
| 564 | 20230710 | 104200 | 3397173550 | 48500 | 48500 | 48550 | 48450 | 252 |
| 565 | 20230710 | 104100 | 3384951550 | 48550 | 48550 | 48550 | 48500 | 183 |
| 566 | 20230710 | 104000 | 3376075250 | 48500 | 48550 | 48600 | 48500 | 839 |
| 567 | 20230710 | 103900 | 3335348700 | 48550 | 48550 | 48550 | 48550 | 377 |
| 568 | 20230710 | 103800 | 3317045350 | 48550 | 48700 | 48700 | 48550 | 3144 |
| 569 | 20230710 | 103700 | 3164023150 | 48700 | 48750 | 48750 | 48700 | 292 |
| 570 | 20230710 | 103600 | 3149795100 | 48700 | 48800 | 48800 | 48700 | 255 |
| 571 | 20230710 | 103500 | 3137363600 | 48800 | 48800 | 48800 | 48750 | 153 |
| 572 | 20230710 | 103400 | 3129902800 | 48750 | 48850 | 48850 | 48750 | 205 |
| 573 | 20230710 | 103300 | 3119902500 | 48850 | 48750 | 48850 | 48700 | 415 |
| 574 | 20230710 | 103200 | 3099664500 | 48750 | 48800 | 48800 | 48750 | 146 |
| 575 | 20230710 | 103100 | 3092545250 | 48800 | 48800 | 48850 | 48800 | 225 |
| 576 | 20230710 | 103000 | 3081565150 | 48850 | 48850 | 48900 | 48850 | 140 |
| 577 | 20230710 | 102900 | 3074725500 | 48850 | 48900 | 48900 | 48850 | 249 |
| 578 | 20230710 | 102800 | 3062557900 | 48850 | 48900 | 48900 | 48850 | 100 |
| 579 | 20230710 | 102700 | 3057671000 | 48900 | 48900 | 48900 | 48850 | 227 |
| 580 | 20230710 | 102600 | 3046574700 | 49000 | 48700 | 49050 | 48650 | 313 |
| 581 | 20230710 | 102500 | 3031286300 | 48650 | 48650 | 48700 | 48650 | 342 |
| 582 | 20230710 | 102400 | 3014644450 | 48700 | 48750 | 48800 | 48650 | 215 |
| 583 | 20230710 | 102300 | 3004179000 | 48800 | 48800 | 48850 | 48800 | 384 |
| 584 | 20230710 | 102200 | 2985438450 | 48850 | 48850 | 48850 | 48800 | 931 |
| 585 | 20230710 | 102100 | 2939988750 | 48850 | 48950 | 48950 | 48850 | 256 |
| 586 | 20230710 | 102000 | 2927480000 | 48850 | 48900 | 49000 | 48800 | 459 |
| 587 | 20230710 | 101900 | 2905021400 | 48900 | 48750 | 48900 | 48750 | 252 |
| 588 | 20230710 | 101800 | 2892722900 | 48750 | 48650 | 48750 | 48650 | 346 |
| 589 | 20230710 | 101700 | 2875871800 | 48700 | 48750 | 48750 | 48650 | 522 |
| 590 | 20230710 | 101600 | 2850446850 | 48750 | 48750 | 48800 | 48700 | 131 |
| 591 | 20230710 | 101500 | 2844060300 | 48700 | 48800 | 48800 | 48700 | 215 |
| 592 | 20230710 | 101400 | 2833576950 | 48800 | 48950 | 48950 | 48800 | 335 |
| 593 | 20230710 | 101300 | 2817207950 | 48950 | 49100 | 49100 | 48950 | 1439 |
| 594 | 20230710 | 101200 | 2746621450 | 49100 | 49100 | 49100 | 49100 | 81 |
| 595 | 20230710 | 101100 | 2742644350 | 49100 | 49150 | 49150 | 49000 | 344 |
| 596 | 20230710 | 101000 | 2725756300 | 49200 | 49250 | 49250 | 49150 | 531 |
| 597 | 20230710 | 100900 | 2699631700 | 49250 | 49100 | 49250 | 49100 | 293 |
| 598 | 20230710 | 100800 | 2685212450 | 49100 | 49150 | 49150 | 49100 | 230 |
| 599 | 20230710 | 100700 | 2673910850 | 49150 | 49250 | 49250 | 49150 | 489 |
| 600 | 20230710 | 100600 | 2649860500 | 49200 | 49100 | 49200 | 49000 | 238 |
| 601 | 20230710 | 100500 | 2638169900 | 49100 | 49050 | 49100 | 49050 | 290 |
| 602 | 20230710 | 100400 | 2623943100 | 49100 | 48900 | 49100 | 48900 | 303 |
| 603 | 20230710 | 100300 | 2609097450 | 48900 | 48750 | 49000 | 48750 | 530 |
| 604 | 20230710 | 100200 | 2583182300 | 48800 | 48800 | 48900 | 48750 | 211 |
| 605 | 20230710 | 100100 | 2572881000 | 48800 | 48750 | 48800 | 48700 | 157 |
| 606 | 20230710 | 100000 | 2565229800 | 48800 | 48750 | 48850 | 48700 | 374 |
| 607 | 20230710 | 095900 | 2547007450 | 48750 | 48750 | 48800 | 48750 | 341 |
| 608 | 20230710 | 095800 | 2530378700 | 48800 | 48700 | 48800 | 48650 | 495 |
| 609 | 20230710 | 095700 | 2506283600 | 48650 | 48700 | 48750 | 48650 | 145 |
| 610 | 20230710 | 095600 | 2499224600 | 48700 | 48750 | 48800 | 48700 | 312 |
| 611 | 20230710 | 095500 | 2484015550 | 48800 | 48700 | 48800 | 48650 | 346 |
| 612 | 20230710 | 095400 | 2467153750 | 48750 | 48750 | 48750 | 48650 | 121 |
| 613 | 20230710 | 095300 | 2461260200 | 48750 | 49000 | 49000 | 48750 | 4764 |
| 614 | 20230710 | 095200 | 2228069450 | 48950 | 48950 | 49000 | 48950 | 161 |
| 615 | 20230710 | 095100 | 2220186800 | 48950 | 49000 | 49000 | 48950 | 74 |
| 616 | 20230710 | 095000 | 2216564050 | 49000 | 49000 | 49050 | 48950 | 278 |
| 617 | 20230710 | 094900 | 2202946550 | 48950 | 49000 | 49050 | 48950 | 279 |
| 618 | 20230710 | 094800 | 2189281350 | 48950 | 49050 | 49050 | 48950 | 493 |
| 619 | 20230710 | 094700 | 2165132250 | 48950 | 48850 | 49050 | 48650 | 686 |
| 620 | 20230710 | 094600 | 2131599450 | 48900 | 48950 | 49000 | 48900 | 340 |
| 621 | 20230710 | 094500 | 2114963600 | 48950 | 48900 | 49100 | 48850 | 1548 |
| 622 | 20230710 | 094400 | 2039091500 | 48850 | 48800 | 48950 | 48800 | 143 |
| 623 | 20230710 | 094300 | 2032104850 | 48800 | 48850 | 48950 | 48800 | 402 |
| 624 | 20230710 | 094200 | 2012459250 | 48850 | 48850 | 48900 | 48850 | 472 |
| 625 | 20230710 | 094100 | 1989393900 | 48850 | 48500 | 48850 | 48500 | 1303 |
| 626 | 20230710 | 094000 | 1925909300 | 48450 | 48350 | 48550 | 48300 | 1394 |
| 627 | 20230710 | 093900 | 1858422500 | 48300 | 48450 | 48450 | 48300 | 895 |
| 628 | 20230710 | 093800 | 1815106250 | 48450 | 48650 | 48650 | 48450 | 307 |
| 629 | 20230710 | 093700 | 1800203250 | 48600 | 48550 | 48650 | 48550 | 371 |
| 630 | 20230710 | 093600 | 1782170950 | 48600 | 48750 | 48750 | 48600 | 185 |
| 631 | 20230710 | 093500 | 1773170900 | 48750 | 48850 | 48850 | 48750 | 224 |
| 632 | 20230710 | 093400 | 1762241750 | 48650 | 48800 | 48850 | 48650 | 222 |
| 633 | 20230710 | 093300 | 1751423750 | 48850 | 49000 | 49300 | 48850 | 1518 |
| 634 | 20230710 | 093200 | 1676977550 | 49050 | 49100 | 49150 | 49050 | 359 |
| 635 | 20230710 | 093100 | 1659356600 | 49150 | 49300 | 49300 | 49050 | 820 |
| 636 | 20230710 | 093000 | 1619067250 | 49150 | 48500 | 49250 | 48500 | 4037 |
| 637 | 20230710 | 092900 | 1421947800 | 48500 | 48600 | 48600 | 48500 | 107 |
| 638 | 20230710 | 092800 | 1416758100 | 48500 | 48600 | 48650 | 48500 | 78 |
| 639 | 20230710 | 092700 | 1412969850 | 48800 | 48450 | 48800 | 48400 | 1410 |
| 640 | 20230710 | 092600 | 1344360600 | 48600 | 48650 | 48700 | 48550 | 380 |
| 641 | 20230710 | 092500 | 1325900450 | 48650 | 48450 | 48700 | 48400 | 431 |
| 642 | 20230710 | 092400 | 1304951650 | 48350 | 48400 | 48500 | 48350 | 651 |
| 643 | 20230710 | 092300 | 1273453100 | 48450 | 48500 | 48650 | 48450 | 464 |
| 644 | 20230710 | 092200 | 1250931950 | 48500 | 48750 | 48750 | 48400 | 735 |
| 645 | 20230710 | 092100 | 1215233600 | 48600 | 48750 | 48800 | 48600 | 395 |
| 646 | 20230710 | 092000 | 1196009300 | 48700 | 48800 | 48800 | 48600 | 197 |
| 647 | 20230710 | 091900 | 1186417150 | 48600 | 48450 | 48850 | 48400 | 1257 |
| 648 | 20230710 | 091800 | 1125246450 | 48500 | 48650 | 48650 | 48400 | 543 |
| 649 | 20230710 | 091700 | 1098908100 | 48650 | 48500 | 48650 | 48250 | 1763 |
| 650 | 20230710 | 091600 | 1013549300 | 48550 | 48700 | 48750 | 48550 | 129 |
| 651 | 20230710 | 091500 | 1007282100 | 48750 | 48800 | 48800 | 48600 | 1038 |
| 652 | 20230710 | 091400 | 956761750 | 48800 | 48700 | 48900 | 48700 | 451 |
| 653 | 20230710 | 091300 | 934757100 | 48650 | 48700 | 48700 | 48400 | 1645 |
| 654 | 20230710 | 091200 | 854975350 | 48750 | 48900 | 48950 | 48700 | 1368 |
| 655 | 20230710 | 091100 | 788299950 | 48800 | 48500 | 48900 | 48450 | 927 |
| 656 | 20230710 | 091000 | 743281850 | 48450 | 48500 | 48600 | 48450 | 2523 |
| 657 | 20230710 | 090900 | 620895850 | 48550 | 48750 | 48750 | 48500 | 1511 |
| 658 | 20230710 | 090800 | 547456450 | 48750 | 48800 | 48900 | 48700 | 792 |
| 659 | 20230710 | 090700 | 508820200 | 48800 | 48900 | 49050 | 48800 | 114 |
| 660 | 20230710 | 090600 | 503248050 | 48900 | 48750 | 48950 | 48700 | 392 |
| 661 | 20230710 | 090500 | 484111900 | 48750 | 48650 | 48750 | 48600 | 2001 |
| 662 | 20230710 | 090400 | 386806400 | 48600 | 48700 | 48850 | 48600 | 1493 |
| 663 | 20230710 | 090300 | 314102600 | 48700 | 49400 | 49400 | 48700 | 3152 |
| 664 | 20230710 | 090200 | 159478500 | 49250 | 49200 | 49300 | 49100 | 664 |
| 665 | 20230710 | 090100 | 126802900 | 49200 | 49850 | 49850 | 49100 | 1410 |
| 666 | 20230710 | 090000 | 56993400 | 49850 | 49850 | 50100 | 49850 | 1143 |