35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 200000 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 12663 |
| 3 | 20230704 | 195900 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 4 | 20230704 | 195800 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 5 | 20230704 | 195700 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 6 | 20230704 | 195600 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 7 | 20230704 | 195500 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 8 | 20230704 | 195400 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 9 | 20230704 | 195300 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 10 | 20230704 | 195200 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 11 | 20230704 | 195100 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 12 | 20230704 | 195000 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 13 | 20230704 | 194900 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 14 | 20230704 | 194800 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 15 | 20230704 | 194700 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 16 | 20230704 | 194600 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 17 | 20230704 | 194500 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 18 | 20230704 | 194400 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 19 | 20230704 | 194300 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 20 | 20230704 | 194200 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 21 | 20230704 | 194100 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 22 | 20230704 | 194000 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 23 | 20230704 | 193900 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 24 | 20230704 | 193800 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 25 | 20230704 | 193700 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 26 | 20230704 | 193600 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 27 | 20230704 | 193500 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 28 | 20230704 | 193400 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 29 | 20230704 | 193300 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 30 | 20230704 | 193200 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 31 | 20230704 | 193100 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 32 | 20230704 | 193000 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 12663 |
| 33 | 20230704 | 192900 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 34 | 20230704 | 192800 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 35 | 20230704 | 192700 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 36 | 20230704 | 192600 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 37 | 20230704 | 192500 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 38 | 20230704 | 192400 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 39 | 20230704 | 192300 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 40 | 20230704 | 192200 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 41 | 20230704 | 192100 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 42 | 20230704 | 192000 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 43 | 20230704 | 191900 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 44 | 20230704 | 191800 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 45 | 20230704 | 191700 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 46 | 20230704 | 191600 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 47 | 20230704 | 191500 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 48 | 20230704 | 191400 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 49 | 20230704 | 191300 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 50 | 20230704 | 191200 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 51 | 20230704 | 191100 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 52 | 20230704 | 191000 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 53 | 20230704 | 190900 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 54 | 20230704 | 190800 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 55 | 20230704 | 190700 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 56 | 20230704 | 190600 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 57 | 20230704 | 190500 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 58 | 20230704 | 190400 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 59 | 20230704 | 190300 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 60 | 20230704 | 190200 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 61 | 20230704 | 190100 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 62 | 20230704 | 190000 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 12663 |
| 63 | 20230704 | 185900 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 64 | 20230704 | 185800 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 65 | 20230704 | 185700 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 66 | 20230704 | 185600 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 67 | 20230704 | 185500 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 68 | 20230704 | 185400 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 69 | 20230704 | 185300 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 70 | 20230704 | 185200 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 71 | 20230704 | 185100 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 72 | 20230704 | 185000 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 73 | 20230704 | 184900 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 74 | 20230704 | 184800 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 75 | 20230704 | 184700 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 76 | 20230704 | 184600 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 77 | 20230704 | 184500 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 78 | 20230704 | 184400 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 79 | 20230704 | 184300 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 80 | 20230704 | 184200 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 81 | 20230704 | 184100 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 82 | 20230704 | 184000 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 83 | 20230704 | 183900 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 84 | 20230704 | 183800 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 85 | 20230704 | 183700 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 86 | 20230704 | 183600 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 87 | 20230704 | 183500 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 88 | 20230704 | 183400 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 89 | 20230704 | 183300 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 90 | 20230704 | 183200 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 91 | 20230704 | 183100 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 92 | 20230704 | 183000 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 12663 |
| 93 | 20230704 | 182900 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 94 | 20230704 | 182800 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 95 | 20230704 | 182700 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 96 | 20230704 | 182600 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 97 | 20230704 | 182500 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 98 | 20230704 | 182400 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 99 | 20230704 | 182300 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 100 | 20230704 | 182200 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 101 | 20230704 | 182100 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 102 | 20230704 | 182000 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 103 | 20230704 | 181900 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 104 | 20230704 | 181800 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 105 | 20230704 | 181700 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 106 | 20230704 | 181600 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 107 | 20230704 | 181500 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 108 | 20230704 | 181400 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 109 | 20230704 | 181300 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 110 | 20230704 | 181200 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 111 | 20230704 | 181100 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 112 | 20230704 | 181000 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 113 | 20230704 | 180900 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 114 | 20230704 | 180800 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 115 | 20230704 | 180700 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 116 | 20230704 | 180600 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 117 | 20230704 | 180500 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 118 | 20230704 | 180400 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 119 | 20230704 | 180300 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 120 | 20230704 | 180200 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 121 | 20230704 | 180100 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 122 | 20230704 | 180000 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 12663 |
| 123 | 20230704 | 175900 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 124 | 20230704 | 175800 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 125 | 20230704 | 175700 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 126 | 20230704 | 175600 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 127 | 20230704 | 175500 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 128 | 20230704 | 175400 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 129 | 20230704 | 175300 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 130 | 20230704 | 175200 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 131 | 20230704 | 175100 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 132 | 20230704 | 175000 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 133 | 20230704 | 174900 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 134 | 20230704 | 174800 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 135 | 20230704 | 174700 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 136 | 20230704 | 174600 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 137 | 20230704 | 174500 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 138 | 20230704 | 174400 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 139 | 20230704 | 174300 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 140 | 20230704 | 174200 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 141 | 20230704 | 174100 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 142 | 20230704 | 174000 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 143 | 20230704 | 173900 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 144 | 20230704 | 173800 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 145 | 20230704 | 173700 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 146 | 20230704 | 173600 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 147 | 20230704 | 173500 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 148 | 20230704 | 173400 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 149 | 20230704 | 173300 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 150 | 20230704 | 173200 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 151 | 20230704 | 173100 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 152 | 20230704 | 173000 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 12663 |
| 153 | 20230704 | 172900 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 154 | 20230704 | 172800 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 155 | 20230704 | 172700 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 156 | 20230704 | 172600 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 157 | 20230704 | 172500 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 158 | 20230704 | 172400 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 159 | 20230704 | 172300 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 160 | 20230704 | 172200 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 161 | 20230704 | 172100 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 162 | 20230704 | 172000 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 163 | 20230704 | 171900 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 164 | 20230704 | 171800 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 165 | 20230704 | 171700 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 166 | 20230704 | 171600 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 167 | 20230704 | 171500 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 168 | 20230704 | 171400 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 169 | 20230704 | 171300 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 170 | 20230704 | 171200 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 171 | 20230704 | 171100 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 172 | 20230704 | 171000 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 173 | 20230704 | 170900 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 174 | 20230704 | 170800 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 175 | 20230704 | 170700 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 176 | 20230704 | 170600 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 177 | 20230704 | 170500 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 178 | 20230704 | 170400 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 179 | 20230704 | 170300 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 180 | 20230704 | 170200 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 181 | 20230704 | 170100 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 182 | 20230704 | 170000 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 12663 |
| 183 | 20230704 | 165900 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 184 | 20230704 | 165800 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 185 | 20230704 | 165700 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 186 | 20230704 | 165600 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 187 | 20230704 | 165500 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 188 | 20230704 | 165400 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 189 | 20230704 | 165300 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 190 | 20230704 | 165200 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 191 | 20230704 | 165100 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 192 | 20230704 | 165000 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 193 | 20230704 | 164900 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 194 | 20230704 | 164800 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 195 | 20230704 | 164700 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 196 | 20230704 | 164600 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 197 | 20230704 | 164500 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 198 | 20230704 | 164400 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 199 | 20230704 | 164300 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 200 | 20230704 | 164200 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 201 | 20230704 | 164100 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 202 | 20230704 | 164000 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 203 | 20230704 | 163900 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 204 | 20230704 | 163800 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 205 | 20230704 | 163700 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 206 | 20230704 | 163600 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 207 | 20230704 | 163500 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 208 | 20230704 | 163400 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 209 | 20230704 | 163300 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 210 | 20230704 | 163200 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 211 | 20230704 | 163100 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 212 | 20230704 | 163000 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 12663 |
| 213 | 20230704 | 162900 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 214 | 20230704 | 162800 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 215 | 20230704 | 162700 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 216 | 20230704 | 162600 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 217 | 20230704 | 162500 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 218 | 20230704 | 162400 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 219 | 20230704 | 162300 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 220 | 20230704 | 162200 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 221 | 20230704 | 162100 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 222 | 20230704 | 162000 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 223 | 20230704 | 161900 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 224 | 20230704 | 161800 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 225 | 20230704 | 161700 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 226 | 20230704 | 161600 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 227 | 20230704 | 161500 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 228 | 20230704 | 161400 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 229 | 20230704 | 161300 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 230 | 20230704 | 161200 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 231 | 20230704 | 161100 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 232 | 20230704 | 161000 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 233 | 20230704 | 160900 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 234 | 20230704 | 160800 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 235 | 20230704 | 160700 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 236 | 20230704 | 160600 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 237 | 20230704 | 160500 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 238 | 20230704 | 160400 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 239 | 20230704 | 160300 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 240 | 20230704 | 160200 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 241 | 20230704 | 160100 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 242 | 20230704 | 160000 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 12663 |
| 243 | 20230704 | 155900 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 244 | 20230704 | 155800 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 245 | 20230704 | 155700 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 246 | 20230704 | 155600 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 247 | 20230704 | 155500 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 248 | 20230704 | 155400 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 249 | 20230704 | 155300 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 250 | 20230704 | 155200 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 251 | 20230704 | 155100 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 252 | 20230704 | 155000 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 253 | 20230704 | 154900 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 254 | 20230704 | 154800 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 255 | 20230704 | 154700 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 256 | 20230704 | 154600 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 257 | 20230704 | 154500 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 258 | 20230704 | 154400 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 259 | 20230704 | 154300 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 260 | 20230704 | 154200 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 261 | 20230704 | 154100 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 262 | 20230704 | 154000 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 263 | 20230704 | 153900 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 264 | 20230704 | 153800 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 265 | 20230704 | 153700 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 266 | 20230704 | 153600 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 267 | 20230704 | 153500 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 268 | 20230704 | 153400 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 269 | 20230704 | 153300 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 270 | 20230704 | 153200 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 271 | 20230704 | 153100 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 0 |
| 272 | 20230704 | 153000 | 12374035950 | 42400 | 42400 | 42400 | 42400 | 25326 |
| 273 | 20230704 | 152900 | 11837124750 | 42400 | 42400 | 42400 | 42400 | 0 |
| 274 | 20230704 | 152800 | 11837124750 | 42400 | 42400 | 42400 | 42400 | 0 |
| 275 | 20230704 | 152700 | 11837124750 | 42400 | 42400 | 42400 | 42400 | 0 |
| 276 | 20230704 | 152600 | 11837124750 | 42400 | 42400 | 42400 | 42400 | 0 |
| 277 | 20230704 | 152500 | 11837124750 | 42400 | 42400 | 42400 | 42400 | 0 |
| 278 | 20230704 | 152400 | 11837124750 | 42400 | 42400 | 42400 | 42400 | 0 |
| 279 | 20230704 | 152300 | 11837124750 | 42400 | 42400 | 42400 | 42400 | 0 |
| 280 | 20230704 | 152200 | 11837124750 | 42400 | 42400 | 42400 | 42400 | 0 |
| 281 | 20230704 | 152100 | 11837124750 | 42400 | 42400 | 42400 | 42400 | 0 |
| 282 | 20230704 | 152000 | 11837124750 | 42400 | 42400 | 42400 | 42400 | 0 |
| 283 | 20230704 | 151900 | 11837124750 | 42400 | 42400 | 42450 | 42350 | 374 |
| 284 | 20230704 | 151800 | 11821268400 | 42400 | 42350 | 42400 | 42350 | 149 |
| 285 | 20230704 | 151700 | 11814955800 | 42350 | 42350 | 42450 | 42350 | 1081 |
| 286 | 20230704 | 151600 | 11769131500 | 42350 | 42400 | 42400 | 42350 | 673 |
| 287 | 20230704 | 151500 | 11740617400 | 42400 | 42350 | 42400 | 42350 | 1329 |
| 288 | 20230704 | 151400 | 11684286850 | 42350 | 42350 | 42400 | 42350 | 661 |
| 289 | 20230704 | 151300 | 11656282950 | 42350 | 42350 | 42400 | 42350 | 644 |
| 290 | 20230704 | 151200 | 11629001200 | 42400 | 42350 | 42450 | 42350 | 1659 |
| 291 | 20230704 | 151100 | 11558671700 | 42450 | 42350 | 42450 | 42350 | 1362 |
| 292 | 20230704 | 151000 | 11500945250 | 42350 | 42400 | 42450 | 42350 | 540 |
| 293 | 20230704 | 150900 | 11478064900 | 42400 | 42400 | 42450 | 42400 | 1101 |
| 294 | 20230704 | 150800 | 11431377950 | 42400 | 42450 | 42450 | 42400 | 1648 |
| 295 | 20230704 | 150700 | 11361498200 | 42400 | 42400 | 42450 | 42400 | 385 |
| 296 | 20230704 | 150600 | 11345172100 | 42400 | 42400 | 42450 | 42400 | 700 |
| 297 | 20230704 | 150500 | 11315483150 | 42400 | 42400 | 42450 | 42400 | 348 |
| 298 | 20230704 | 150400 | 11300724800 | 42400 | 42400 | 42450 | 42400 | 438 |
| 299 | 20230704 | 150300 | 11282150900 | 42400 | 42450 | 42450 | 42400 | 437 |
| 300 | 20230704 | 150200 | 11263615100 | 42400 | 42400 | 42450 | 42400 | 307 |
| 301 | 20230704 | 150100 | 11250596950 | 42400 | 42400 | 42450 | 42400 | 350 |
| 302 | 20230704 | 150000 | 11235753150 | 42400 | 42400 | 42450 | 42400 | 454 |
| 303 | 20230704 | 145900 | 11216498550 | 42400 | 42450 | 42500 | 42400 | 543 |
| 304 | 20230704 | 145800 | 11193463750 | 42450 | 42350 | 42500 | 42350 | 940 |
| 305 | 20230704 | 145700 | 11153583950 | 42350 | 42350 | 42400 | 42350 | 430 |
| 306 | 20230704 | 145600 | 11135367000 | 42350 | 42450 | 42450 | 42350 | 436 |
| 307 | 20230704 | 145500 | 11116897550 | 42400 | 42350 | 42400 | 42350 | 716 |
| 308 | 20230704 | 145400 | 11086550650 | 42350 | 42350 | 42500 | 42350 | 681 |
| 309 | 20230704 | 145300 | 11057673700 | 42350 | 42350 | 42450 | 42350 | 384 |
| 310 | 20230704 | 145200 | 11041394800 | 42350 | 42400 | 42450 | 42350 | 3957 |
| 311 | 20230704 | 145100 | 10873588150 | 42350 | 42350 | 42400 | 42350 | 558 |
| 312 | 20230704 | 145000 | 10849951400 | 42350 | 42350 | 42400 | 42350 | 201 |
| 313 | 20230704 | 144900 | 10841437950 | 42350 | 42350 | 42400 | 42350 | 599 |
| 314 | 20230704 | 144800 | 10816067150 | 42350 | 42350 | 42400 | 42350 | 553 |
| 315 | 20230704 | 144700 | 10792634200 | 42350 | 42450 | 42500 | 42350 | 5952 |
| 316 | 20230704 | 144600 | 10540009250 | 42450 | 42500 | 42500 | 42450 | 326 |
| 317 | 20230704 | 144500 | 10526162850 | 42450 | 42450 | 42500 | 42450 | 488 |
| 318 | 20230704 | 144400 | 10505437650 | 42450 | 42450 | 42500 | 42450 | 435 |
| 319 | 20230704 | 144300 | 10486968750 | 42500 | 42450 | 42500 | 42450 | 363 |
| 320 | 20230704 | 144200 | 10471558950 | 42450 | 42450 | 42500 | 42450 | 940 |
| 321 | 20230704 | 144100 | 10431623150 | 42450 | 42450 | 42500 | 42450 | 236 |
| 322 | 20230704 | 144000 | 10421603400 | 42450 | 42450 | 42500 | 42450 | 378 |
| 323 | 20230704 | 143900 | 10405555050 | 42450 | 42450 | 42500 | 42450 | 683 |
| 324 | 20230704 | 143800 | 10376534200 | 42450 | 42450 | 42500 | 42450 | 151 |
| 325 | 20230704 | 143700 | 10370123700 | 42450 | 42450 | 42500 | 42450 | 369 |
| 326 | 20230704 | 143600 | 10354456650 | 42450 | 42400 | 42500 | 42400 | 472 |
| 327 | 20230704 | 143500 | 10334424400 | 42400 | 42400 | 42450 | 42350 | 1016 |
| 328 | 20230704 | 143400 | 10291331600 | 42400 | 42450 | 42450 | 42400 | 998 |
| 329 | 20230704 | 143300 | 10248976200 | 42450 | 42400 | 42500 | 42400 | 1091 |
| 330 | 20230704 | 143200 | 10202684250 | 42400 | 42450 | 42450 | 42400 | 748 |
| 331 | 20230704 | 143100 | 10170941900 | 42400 | 42400 | 42450 | 42400 | 313 |
| 332 | 20230704 | 143000 | 10157660200 | 42400 | 42350 | 42450 | 42350 | 944 |
| 333 | 20230704 | 142900 | 10117624800 | 42350 | 42300 | 42400 | 42300 | 628 |
| 334 | 20230704 | 142800 | 10091018550 | 42300 | 42400 | 42450 | 42300 | 1517 |
| 335 | 20230704 | 142700 | 10026692900 | 42400 | 42350 | 42450 | 42350 | 644 |
| 336 | 20230704 | 142600 | 9999391100 | 42350 | 42350 | 42400 | 42350 | 967 |
| 337 | 20230704 | 142500 | 9958413200 | 42350 | 42400 | 42450 | 42250 | 10318 |
| 338 | 20230704 | 142400 | 9521488500 | 42400 | 42400 | 42450 | 42400 | 1288 |
| 339 | 20230704 | 142300 | 9466852150 | 42400 | 42450 | 42500 | 42400 | 4420 |
| 340 | 20230704 | 142200 | 9279226550 | 42450 | 42450 | 42500 | 42450 | 237 |
| 341 | 20230704 | 142100 | 9269162250 | 42450 | 42450 | 42500 | 42450 | 824 |
| 342 | 20230704 | 142000 | 9234149250 | 42450 | 42500 | 42500 | 42450 | 125 |
| 343 | 20230704 | 141900 | 9228841950 | 42450 | 42450 | 42550 | 42450 | 289 |
| 344 | 20230704 | 141800 | 9216571800 | 42450 | 42450 | 42600 | 42450 | 1996 |
| 345 | 20230704 | 141700 | 9131712150 | 42450 | 42450 | 42500 | 42450 | 136 |
| 346 | 20230704 | 141600 | 9125937900 | 42450 | 42500 | 42500 | 42450 | 203 |
| 347 | 20230704 | 141500 | 9117316550 | 42450 | 42450 | 42500 | 42450 | 223 |
| 348 | 20230704 | 141400 | 9107844900 | 42450 | 42500 | 42550 | 42450 | 196 |
| 349 | 20230704 | 141300 | 9099519400 | 42500 | 42450 | 42550 | 42450 | 114 |
| 350 | 20230704 | 141200 | 9094676300 | 42500 | 42450 | 42500 | 42450 | 1121 |
| 351 | 20230704 | 141100 | 9047047900 | 42450 | 42550 | 42600 | 42450 | 117 |
| 352 | 20230704 | 141000 | 9042070100 | 42550 | 42550 | 42600 | 42550 | 763 |
| 353 | 20230704 | 140900 | 9009604050 | 42550 | 42500 | 42600 | 42500 | 2005 |
| 354 | 20230704 | 140800 | 8924361950 | 42450 | 42450 | 42500 | 42450 | 105 |
| 355 | 20230704 | 140700 | 8919903250 | 42450 | 42500 | 42500 | 42450 | 158 |
| 356 | 20230704 | 140600 | 8913193000 | 42450 | 42450 | 42500 | 42400 | 6229 |
| 357 | 20230704 | 140500 | 8648773700 | 42450 | 42400 | 42450 | 42400 | 86 |
| 358 | 20230704 | 140400 | 8645125350 | 42450 | 42400 | 42450 | 42400 | 311 |
| 359 | 20230704 | 140300 | 8631934500 | 42400 | 42400 | 42450 | 42400 | 222 |
| 360 | 20230704 | 140200 | 8622517900 | 42450 | 42400 | 42450 | 42400 | 290 |
| 361 | 20230704 | 140100 | 8610220350 | 42400 | 42400 | 42450 | 42400 | 151 |
| 362 | 20230704 | 140000 | 8603816450 | 42400 | 42400 | 42450 | 42400 | 1678 |
| 363 | 20230704 | 135900 | 8532630150 | 42400 | 42400 | 42450 | 42400 | 329 |
| 364 | 20230704 | 135800 | 8518674400 | 42450 | 42450 | 42450 | 42400 | 322 |
| 365 | 20230704 | 135700 | 8505018900 | 42450 | 42450 | 42450 | 42400 | 953 |
| 366 | 20230704 | 135600 | 8464583500 | 42400 | 42400 | 42450 | 42400 | 111 |
| 367 | 20230704 | 135500 | 8459875600 | 42450 | 42400 | 42450 | 42400 | 147 |
| 368 | 20230704 | 135400 | 8453641250 | 42450 | 42450 | 42450 | 42400 | 1132 |
| 369 | 20230704 | 135300 | 8405603800 | 42450 | 42400 | 42450 | 42400 | 311 |
| 370 | 20230704 | 135200 | 8392415500 | 42450 | 42450 | 42450 | 42400 | 111 |
| 371 | 20230704 | 135100 | 8387707050 | 42450 | 42400 | 42450 | 42400 | 168 |
| 372 | 20230704 | 135000 | 8380580200 | 42400 | 42450 | 42450 | 42400 | 420 |
| 373 | 20230704 | 134900 | 8362770100 | 42450 | 42450 | 42450 | 42400 | 120 |
| 374 | 20230704 | 134800 | 8357679200 | 42450 | 42400 | 42450 | 42400 | 497 |
| 375 | 20230704 | 134700 | 8336602700 | 42450 | 42400 | 42450 | 42400 | 204 |
| 376 | 20230704 | 134600 | 8327951150 | 42400 | 42450 | 42450 | 42400 | 274 |
| 377 | 20230704 | 134500 | 8316331350 | 42400 | 42450 | 42450 | 42400 | 495 |
| 378 | 20230704 | 134400 | 8295340450 | 42450 | 42500 | 42500 | 42400 | 2251 |
| 379 | 20230704 | 134300 | 8199835000 | 42500 | 42500 | 42500 | 42450 | 65 |
| 380 | 20230704 | 134200 | 8197073350 | 42500 | 42500 | 42500 | 42450 | 559 |
| 381 | 20230704 | 134100 | 8173317600 | 42500 | 42500 | 42500 | 42450 | 223 |
| 382 | 20230704 | 134000 | 8163848300 | 42450 | 42500 | 42500 | 42450 | 119 |
| 383 | 20230704 | 133900 | 8158794550 | 42500 | 42500 | 42500 | 42450 | 377 |
| 384 | 20230704 | 133800 | 8142784550 | 42500 | 42450 | 42500 | 42450 | 117 |
| 385 | 20230704 | 133700 | 8137815900 | 42450 | 42500 | 42500 | 42450 | 96 |
| 386 | 20230704 | 133600 | 8133738450 | 42500 | 42500 | 42500 | 42450 | 956 |
| 387 | 20230704 | 133500 | 8093117500 | 42500 | 42500 | 42500 | 42450 | 77 |
| 388 | 20230704 | 133400 | 8089847550 | 42500 | 42500 | 42500 | 42450 | 70 |
| 389 | 20230704 | 133300 | 8086873950 | 42500 | 42500 | 42500 | 42450 | 178 |
| 390 | 20230704 | 133200 | 8079313750 | 42500 | 42500 | 42500 | 42450 | 811 |
| 391 | 20230704 | 133100 | 8044885800 | 42500 | 42500 | 42500 | 42450 | 84 |
| 392 | 20230704 | 133000 | 8041316950 | 42500 | 42450 | 42500 | 42400 | 692 |
| 393 | 20230704 | 132900 | 8011942900 | 42400 | 42400 | 42450 | 42400 | 334 |
| 394 | 20230704 | 132800 | 7997778200 | 42450 | 42450 | 42450 | 42450 | 546 |
| 395 | 20230704 | 132700 | 7974600500 | 42450 | 42450 | 42450 | 42400 | 418 |
| 396 | 20230704 | 132600 | 7956857500 | 42450 | 42550 | 42550 | 42400 | 2191 |
| 397 | 20230704 | 132500 | 7863788300 | 42550 | 42500 | 42550 | 42500 | 313 |
| 398 | 20230704 | 132400 | 7850478550 | 42500 | 42500 | 42550 | 42500 | 192 |
| 399 | 20230704 | 132300 | 7842314900 | 42550 | 42550 | 42550 | 42500 | 116 |
| 400 | 20230704 | 132200 | 7837380150 | 42550 | 42550 | 42550 | 42500 | 123 |
| 401 | 20230704 | 132100 | 7832149700 | 42550 | 42450 | 42550 | 42400 | 678 |
| 402 | 20230704 | 132000 | 7803352850 | 42450 | 42450 | 42450 | 42400 | 511 |
| 403 | 20230704 | 131900 | 7781662600 | 42450 | 42450 | 42450 | 42400 | 71 |
| 404 | 20230704 | 131800 | 7778650000 | 42400 | 42400 | 42450 | 42400 | 506 |
| 405 | 20230704 | 131700 | 7757193150 | 42350 | 42400 | 42400 | 42350 | 200 |
| 406 | 20230704 | 131600 | 7748721500 | 42400 | 42400 | 42400 | 42350 | 96 |
| 407 | 20230704 | 131500 | 7744652700 | 42400 | 42400 | 42400 | 42350 | 1441 |
| 408 | 20230704 | 131400 | 7683556750 | 42400 | 42400 | 42400 | 42350 | 147 |
| 409 | 20230704 | 131300 | 7677326400 | 42400 | 42400 | 42400 | 42350 | 103 |
| 410 | 20230704 | 131200 | 7672962850 | 42400 | 42350 | 42400 | 42350 | 977 |
| 411 | 20230704 | 131100 | 7631540350 | 42350 | 42400 | 42400 | 42350 | 106 |
| 412 | 20230704 | 131000 | 7627049050 | 42400 | 42350 | 42400 | 42350 | 767 |
| 413 | 20230704 | 130900 | 7594539300 | 42400 | 42350 | 42400 | 42350 | 1089 |
| 414 | 20230704 | 130800 | 7548366050 | 42350 | 42400 | 42400 | 42350 | 793 |
| 415 | 20230704 | 130700 | 7514757100 | 42350 | 42350 | 42400 | 42350 | 97 |
| 416 | 20230704 | 130600 | 7510647650 | 42400 | 42350 | 42400 | 42350 | 262 |
| 417 | 20230704 | 130500 | 7499548200 | 42350 | 42400 | 42400 | 42350 | 146 |
| 418 | 20230704 | 130400 | 7493363550 | 42400 | 42350 | 42400 | 42350 | 46 |
| 419 | 20230704 | 130300 | 7491414450 | 42350 | 42400 | 42400 | 42350 | 599 |
| 420 | 20230704 | 130200 | 7466029300 | 42400 | 42400 | 42400 | 42400 | 7 |
| 421 | 20230704 | 130100 | 7465732500 | 42350 | 42400 | 42400 | 42350 | 982 |
| 422 | 20230704 | 130000 | 7424144300 | 42400 | 42400 | 42450 | 42350 | 1370 |
| 423 | 20230704 | 125900 | 7366056050 | 42450 | 42400 | 42450 | 42400 | 458 |
| 424 | 20230704 | 125800 | 7346636450 | 42400 | 42400 | 42450 | 42400 | 117 |
| 425 | 20230704 | 125700 | 7341671850 | 42450 | 42400 | 42450 | 42400 | 978 |
| 426 | 20230704 | 125600 | 7300162900 | 42400 | 42450 | 42450 | 42400 | 182 |
| 427 | 20230704 | 125500 | 7292445800 | 42450 | 42400 | 42450 | 42400 | 7 |
| 428 | 20230704 | 125400 | 7292148700 | 42450 | 42450 | 42500 | 42450 | 2391 |
| 429 | 20230704 | 125300 | 7190605250 | 42450 | 42450 | 42500 | 42450 | 2515 |
| 430 | 20230704 | 125200 | 7083818200 | 42450 | 42450 | 42500 | 42450 | 200 |
| 431 | 20230704 | 125100 | 7075327950 | 42500 | 42500 | 42500 | 42450 | 485 |
| 432 | 20230704 | 125000 | 7054718150 | 42500 | 42450 | 42500 | 42450 | 48 |
| 433 | 20230704 | 124900 | 7052680100 | 42500 | 42450 | 42500 | 42450 | 146 |
| 434 | 20230704 | 124800 | 7046482100 | 42450 | 42500 | 42500 | 42450 | 951 |
| 435 | 20230704 | 124700 | 7006064800 | 42500 | 42550 | 42550 | 42450 | 5013 |
| 436 | 20230704 | 124600 | 6793010900 | 42550 | 42500 | 42550 | 42500 | 46 |
| 437 | 20230704 | 124500 | 6791054350 | 42500 | 42550 | 42550 | 42500 | 92 |
| 438 | 20230704 | 124400 | 6787142100 | 42550 | 42500 | 42550 | 42500 | 33 |
| 439 | 20230704 | 124300 | 6785738050 | 42500 | 42500 | 42550 | 42500 | 13 |
| 440 | 20230704 | 124200 | 6785185250 | 42550 | 42500 | 42600 | 42500 | 1010 |
| 441 | 20230704 | 124100 | 6742209650 | 42500 | 42550 | 42550 | 42500 | 77 |
| 442 | 20230704 | 124000 | 6738935600 | 42550 | 42500 | 42550 | 42500 | 19 |
| 443 | 20230704 | 123900 | 6738127250 | 42550 | 42500 | 42550 | 42500 | 751 |
| 444 | 20230704 | 123800 | 6706172300 | 42550 | 42550 | 42550 | 42500 | 541 |
| 445 | 20230704 | 123700 | 6683153000 | 42550 | 42500 | 42550 | 42500 | 609 |
| 446 | 20230704 | 123600 | 6657242500 | 42500 | 42550 | 42550 | 42500 | 937 |
| 447 | 20230704 | 123500 | 6617374100 | 42550 | 42550 | 42550 | 42500 | 104 |
| 448 | 20230704 | 123400 | 6612952400 | 42550 | 42500 | 42550 | 42500 | 36 |
| 449 | 20230704 | 123300 | 6611422100 | 42500 | 42550 | 42550 | 42500 | 483 |
| 450 | 20230704 | 123200 | 6590870850 | 42500 | 42550 | 42550 | 42500 | 45 |
| 451 | 20230704 | 123100 | 6588956950 | 42550 | 42550 | 42550 | 42500 | 44 |
| 452 | 20230704 | 123000 | 6587085700 | 42550 | 42550 | 42550 | 42500 | 123 |
| 453 | 20230704 | 122900 | 6581854650 | 42550 | 42550 | 42550 | 42550 | 9 |
| 454 | 20230704 | 122800 | 6581471700 | 42550 | 42550 | 42550 | 42500 | 644 |
| 455 | 20230704 | 122700 | 6554085300 | 42550 | 42500 | 42550 | 42500 | 170 |
| 456 | 20230704 | 122600 | 6546854600 | 42550 | 42500 | 42550 | 42500 | 245 |
| 457 | 20230704 | 122500 | 6536440400 | 42550 | 42550 | 42550 | 42550 | 161 |
| 458 | 20230704 | 122400 | 6529589850 | 42550 | 42550 | 42550 | 42500 | 515 |
| 459 | 20230704 | 122300 | 6507678800 | 42550 | 42500 | 42550 | 42500 | 83 |
| 460 | 20230704 | 122200 | 6504150500 | 42550 | 42600 | 42600 | 42500 | 1873 |
| 461 | 20230704 | 122100 | 6424454000 | 42600 | 42600 | 42650 | 42600 | 772 |
| 462 | 20230704 | 122000 | 6391534350 | 42600 | 42600 | 42650 | 42550 | 523 |
| 463 | 20230704 | 121900 | 6369254350 | 42550 | 42600 | 42600 | 42550 | 31 |
| 464 | 20230704 | 121800 | 6367934900 | 42600 | 42550 | 42600 | 42550 | 791 |
| 465 | 20230704 | 121700 | 6334238600 | 42600 | 42600 | 42600 | 42600 | 6 |
| 466 | 20230704 | 121600 | 6333983000 | 42600 | 42600 | 42600 | 42550 | 35 |
| 467 | 20230704 | 121500 | 6332492100 | 42600 | 42600 | 42600 | 42550 | 110 |
| 468 | 20230704 | 121400 | 6327809400 | 42600 | 42600 | 42600 | 42600 | 12 |
| 469 | 20230704 | 121300 | 6327298200 | 42550 | 42600 | 42600 | 42550 | 69 |
| 470 | 20230704 | 121200 | 6324361900 | 42550 | 42600 | 42600 | 42550 | 967 |
| 471 | 20230704 | 121100 | 6283167950 | 42550 | 42600 | 42600 | 42550 | 51 |
| 472 | 20230704 | 121000 | 6280997650 | 42600 | 42600 | 42600 | 42550 | 53 |
| 473 | 20230704 | 120900 | 6278740900 | 42600 | 42600 | 42600 | 42600 | 424 |
| 474 | 20230704 | 120800 | 6260678500 | 42600 | 42600 | 42600 | 42550 | 93 |
| 475 | 20230704 | 120700 | 6256721000 | 42550 | 42600 | 42600 | 42550 | 169 |
| 476 | 20230704 | 120600 | 6249529200 | 42550 | 42600 | 42600 | 42550 | 824 |
| 477 | 20230704 | 120500 | 6214428250 | 42550 | 42600 | 42600 | 42550 | 1496 |
| 478 | 20230704 | 120400 | 6150773150 | 42550 | 42600 | 42600 | 42550 | 25 |
| 479 | 20230704 | 120300 | 6149709100 | 42550 | 42650 | 42650 | 42550 | 2455 |
| 480 | 20230704 | 120200 | 6045166400 | 42600 | 42650 | 42650 | 42600 | 228 |
| 481 | 20230704 | 120100 | 6035453300 | 42650 | 42650 | 42650 | 42650 | 10 |
| 482 | 20230704 | 120000 | 6035026800 | 42600 | 42650 | 42650 | 42600 | 2434 |
| 483 | 20230704 | 115900 | 5931336550 | 42650 | 42650 | 42650 | 42600 | 55 |
| 484 | 20230704 | 115800 | 5928992000 | 42600 | 42650 | 42650 | 42600 | 29 |
| 485 | 20230704 | 115700 | 5927756300 | 42650 | 42600 | 42650 | 42600 | 622 |
| 486 | 20230704 | 115600 | 5901228400 | 42600 | 42650 | 42650 | 42600 | 62 |
| 487 | 20230704 | 115500 | 5898585750 | 42600 | 42600 | 42650 | 42600 | 175 |
| 488 | 20230704 | 115400 | 5891129500 | 42650 | 42600 | 42650 | 42600 | 913 |
| 489 | 20230704 | 115300 | 5852191200 | 42600 | 42650 | 42650 | 42600 | 29 |
| 490 | 20230704 | 115200 | 5850955450 | 42650 | 42650 | 42700 | 42650 | 908 |
| 491 | 20230704 | 115100 | 5812228950 | 42650 | 42700 | 42700 | 42650 | 895 |
| 492 | 20230704 | 115000 | 5774027300 | 42700 | 42650 | 42700 | 42650 | 31 |
| 493 | 20230704 | 114900 | 5772703850 | 42650 | 42650 | 42700 | 42650 | 77 |
| 494 | 20230704 | 114800 | 5769419500 | 42650 | 42650 | 42700 | 42650 | 1006 |
| 495 | 20230704 | 114700 | 5726473650 | 42700 | 42700 | 42700 | 42650 | 803 |
| 496 | 20230704 | 114600 | 5692190250 | 42650 | 42650 | 42700 | 42650 | 1378 |
| 497 | 20230704 | 114500 | 5633418250 | 42650 | 42650 | 42700 | 42650 | 574 |
| 498 | 20230704 | 114400 | 5608911800 | 42650 | 42700 | 42700 | 42650 | 34 |
| 499 | 20230704 | 114300 | 5607461250 | 42650 | 42650 | 42700 | 42650 | 273 |
| 500 | 20230704 | 114200 | 5595814800 | 42650 | 42650 | 42700 | 42650 | 595 |
| 501 | 20230704 | 114100 | 5570409450 | 42650 | 42700 | 42700 | 42650 | 3179 |
| 502 | 20230704 | 114000 | 5434667650 | 42700 | 42750 | 42750 | 42700 | 814 |
| 503 | 20230704 | 113900 | 5399870150 | 42750 | 42750 | 42800 | 42750 | 2225 |
| 504 | 20230704 | 113800 | 5304748550 | 42750 | 42750 | 42800 | 42750 | 183 |
| 505 | 20230704 | 113700 | 5296925000 | 42750 | 42800 | 42800 | 42750 | 2867 |
| 506 | 20230704 | 113600 | 5174220750 | 42800 | 42850 | 42850 | 42800 | 454 |
| 507 | 20230704 | 113500 | 5154767950 | 42800 | 42850 | 42850 | 42800 | 81 |
| 508 | 20230704 | 113400 | 5151300850 | 42800 | 42800 | 42850 | 42800 | 193 |
| 509 | 20230704 | 113300 | 5143039850 | 42850 | 42850 | 42900 | 42850 | 1717 |
| 510 | 20230704 | 113200 | 5069464100 | 42850 | 42800 | 42850 | 42800 | 921 |
| 511 | 20230704 | 113100 | 5030001350 | 42850 | 42850 | 42900 | 42850 | 756 |
| 512 | 20230704 | 113000 | 4997606450 | 42850 | 42850 | 42900 | 42850 | 1526 |
| 513 | 20230704 | 112900 | 4932172200 | 42850 | 42850 | 42850 | 42850 | 681 |
| 514 | 20230704 | 112800 | 4902991350 | 42850 | 42850 | 42900 | 42800 | 780 |
| 515 | 20230704 | 112700 | 4869570250 | 42800 | 42800 | 42850 | 42800 | 1084 |
| 516 | 20230704 | 112600 | 4823131750 | 42800 | 42850 | 42850 | 42800 | 14 |
| 517 | 20230704 | 112500 | 4822532200 | 42850 | 42800 | 42850 | 42800 | 1674 |
| 518 | 20230704 | 112400 | 4750809100 | 42800 | 42800 | 42850 | 42800 | 548 |
| 519 | 20230704 | 112300 | 4727333500 | 42800 | 42850 | 42850 | 42800 | 2229 |
| 520 | 20230704 | 112200 | 4631932000 | 42850 | 42800 | 42850 | 42800 | 188 |
| 521 | 20230704 | 112100 | 4623884000 | 42800 | 42850 | 42850 | 42800 | 814 |
| 522 | 20230704 | 112000 | 4589004600 | 42800 | 42800 | 42850 | 42800 | 156 |
| 523 | 20230704 | 111900 | 4582327500 | 42800 | 42800 | 42850 | 42800 | 627 |
| 524 | 20230704 | 111800 | 4555490850 | 42850 | 42800 | 42850 | 42800 | 3474 |
| 525 | 20230704 | 111700 | 4406803400 | 42750 | 42750 | 42800 | 42750 | 212 |
| 526 | 20230704 | 111600 | 4397740050 | 42750 | 42800 | 42800 | 42750 | 313 |
| 527 | 20230704 | 111500 | 4384357650 | 42750 | 42750 | 42800 | 42750 | 490 |
| 528 | 20230704 | 111400 | 4363390200 | 42800 | 42750 | 42800 | 42750 | 81 |
| 529 | 20230704 | 111300 | 4359925700 | 42750 | 42750 | 42800 | 42750 | 52 |
| 530 | 20230704 | 111200 | 4357700350 | 42800 | 42800 | 42800 | 42750 | 526 |
| 531 | 20230704 | 111100 | 4335187800 | 42800 | 42750 | 42800 | 42750 | 347 |
| 532 | 20230704 | 111000 | 4320351850 | 42750 | 42750 | 42800 | 42750 | 207 |
| 533 | 20230704 | 110900 | 4311502300 | 42750 | 42750 | 42800 | 42750 | 688 |
| 534 | 20230704 | 110800 | 4282086650 | 42750 | 42750 | 42750 | 42700 | 1358 |
| 535 | 20230704 | 110700 | 4224039200 | 42750 | 42700 | 42750 | 42700 | 1365 |
| 536 | 20230704 | 110600 | 4165752150 | 42750 | 42700 | 42750 | 42700 | 71 |
| 537 | 20230704 | 110500 | 4162718100 | 42700 | 42750 | 42750 | 42700 | 31 |
| 538 | 20230704 | 110400 | 4161394000 | 42750 | 42750 | 42750 | 42700 | 53 |
| 539 | 20230704 | 110300 | 4159129950 | 42750 | 42700 | 42750 | 42700 | 389 |
| 540 | 20230704 | 110200 | 4142500450 | 42750 | 42750 | 42800 | 42750 | 1567 |
| 541 | 20230704 | 110100 | 4075509800 | 42750 | 42750 | 42800 | 42750 | 120 |
| 542 | 20230704 | 110000 | 4070379450 | 42800 | 42750 | 42800 | 42700 | 1263 |
| 543 | 20230704 | 105900 | 4016386950 | 42750 | 42750 | 42750 | 42700 | 42 |
| 544 | 20230704 | 105800 | 4014591700 | 42750 | 42750 | 42750 | 42750 | 43 |
| 545 | 20230704 | 105700 | 4012753450 | 42750 | 42650 | 42750 | 42650 | 858 |
| 546 | 20230704 | 105600 | 3976124200 | 42700 | 42700 | 42700 | 42650 | 207 |
| 547 | 20230704 | 105500 | 3967287250 | 42700 | 42650 | 42700 | 42650 | 150 |
| 548 | 20230704 | 105400 | 3960883400 | 42700 | 42700 | 42700 | 42700 | 633 |
| 549 | 20230704 | 105300 | 3933854300 | 42700 | 42700 | 42700 | 42650 | 86 |
| 550 | 20230704 | 105200 | 3930184700 | 42700 | 42700 | 42700 | 42650 | 166 |
| 551 | 20230704 | 105100 | 3923096700 | 42700 | 42650 | 42700 | 42650 | 2615 |
| 552 | 20230704 | 105000 | 3811436550 | 42700 | 42700 | 42700 | 42650 | 138 |
| 553 | 20230704 | 104900 | 3805544200 | 42650 | 42700 | 42700 | 42650 | 287 |
| 554 | 20230704 | 104800 | 3793294750 | 42650 | 42650 | 42700 | 42650 | 113 |
| 555 | 20230704 | 104700 | 3788471450 | 42700 | 42700 | 42700 | 42700 | 49 |
| 556 | 20230704 | 104600 | 3786379150 | 42650 | 42700 | 42700 | 42650 | 614 |
| 557 | 20230704 | 104500 | 3760164750 | 42650 | 42650 | 42700 | 42650 | 321 |
| 558 | 20230704 | 104400 | 3746470050 | 42700 | 42650 | 42700 | 42650 | 75 |
| 559 | 20230704 | 104300 | 3743270100 | 42700 | 42650 | 42700 | 42650 | 219 |
| 560 | 20230704 | 104200 | 3733927650 | 42700 | 42650 | 42700 | 42650 | 468 |
| 561 | 20230704 | 104100 | 3713966250 | 42650 | 42650 | 42650 | 42600 | 78 |
| 562 | 20230704 | 104000 | 3710641300 | 42650 | 42650 | 42700 | 42600 | 1750 |
| 563 | 20230704 | 103900 | 3636058700 | 42650 | 42650 | 42750 | 42600 | 1104 |
| 564 | 20230704 | 103800 | 3588927300 | 42650 | 42650 | 42700 | 42600 | 145 |
| 565 | 20230704 | 103700 | 3582742050 | 42650 | 42650 | 42700 | 42650 | 876 |
| 566 | 20230704 | 103600 | 3545378500 | 42650 | 42600 | 42650 | 42550 | 233 |
| 567 | 20230704 | 103500 | 3535452000 | 42600 | 42600 | 42650 | 42550 | 598 |
| 568 | 20230704 | 103400 | 3509978250 | 42600 | 42600 | 42600 | 42550 | 84 |
| 569 | 20230704 | 103300 | 3506401500 | 42550 | 42550 | 42600 | 42550 | 147 |
| 570 | 20230704 | 103200 | 3500143100 | 42550 | 42600 | 42650 | 42550 | 1360 |
| 571 | 20230704 | 103100 | 3442195550 | 42550 | 42600 | 42600 | 42550 | 92 |
| 572 | 20230704 | 103000 | 3438279550 | 42600 | 42600 | 42600 | 42550 | 289 |
| 573 | 20230704 | 102900 | 3425972700 | 42650 | 42650 | 42700 | 42600 | 210 |
| 574 | 20230704 | 102800 | 3417016750 | 42650 | 42600 | 42700 | 42600 | 1475 |
| 575 | 20230704 | 102700 | 3354111600 | 42600 | 42550 | 42600 | 42500 | 2646 |
| 576 | 20230704 | 102600 | 3241424850 | 42550 | 42550 | 42550 | 42500 | 53 |
| 577 | 20230704 | 102500 | 3239171550 | 42550 | 42550 | 42550 | 42500 | 37 |
| 578 | 20230704 | 102400 | 3237597600 | 42550 | 42550 | 42550 | 42500 | 1670 |
| 579 | 20230704 | 102300 | 3166573400 | 42550 | 42500 | 42550 | 42500 | 398 |
| 580 | 20230704 | 102200 | 3149657100 | 42500 | 42550 | 42550 | 42500 | 62 |
| 581 | 20230704 | 102100 | 3147021100 | 42550 | 42550 | 42550 | 42500 | 650 |
| 582 | 20230704 | 102000 | 3119389250 | 42550 | 42550 | 42550 | 42500 | 568 |
| 583 | 20230704 | 101900 | 3095246250 | 42550 | 42550 | 42550 | 42500 | 127 |
| 584 | 20230704 | 101800 | 3089842500 | 42600 | 42500 | 42600 | 42500 | 834 |
| 585 | 20230704 | 101700 | 3054356900 | 42450 | 42550 | 42550 | 42450 | 1071 |
| 586 | 20230704 | 101600 | 3008843500 | 42550 | 42500 | 42550 | 42500 | 56 |
| 587 | 20230704 | 101500 | 3006462450 | 42500 | 42550 | 42550 | 42500 | 651 |
| 588 | 20230704 | 101400 | 2978762750 | 42500 | 42550 | 42550 | 42500 | 67 |
| 589 | 20230704 | 101300 | 2975914150 | 42550 | 42550 | 42550 | 42500 | 51 |
| 590 | 20230704 | 101200 | 2973745100 | 42550 | 42550 | 42550 | 42500 | 557 |
| 591 | 20230704 | 101100 | 2950052350 | 42550 | 42550 | 42550 | 42500 | 35 |
| 592 | 20230704 | 101000 | 2948563350 | 42550 | 42550 | 42550 | 42500 | 32 |
| 593 | 20230704 | 100900 | 2947202100 | 42550 | 42600 | 42600 | 42500 | 194 |
| 594 | 20230704 | 100800 | 2938947950 | 42550 | 42600 | 42600 | 42550 | 126 |
| 595 | 20230704 | 100700 | 2933586100 | 42600 | 42600 | 42600 | 42550 | 65 |
| 596 | 20230704 | 100600 | 2930819350 | 42550 | 42500 | 42600 | 42500 | 1762 |
| 597 | 20230704 | 100500 | 2855846350 | 42550 | 42550 | 42600 | 42500 | 282 |
| 598 | 20230704 | 100400 | 2843853850 | 42550 | 42600 | 42600 | 42550 | 166 |
| 599 | 20230704 | 100300 | 2836786600 | 42550 | 42500 | 42600 | 42500 | 696 |
| 600 | 20230704 | 100200 | 2807170900 | 42500 | 42550 | 42550 | 42500 | 592 |
| 601 | 20230704 | 100100 | 2782008650 | 42500 | 42500 | 42550 | 42500 | 246 |
| 602 | 20230704 | 100000 | 2771552750 | 42550 | 42550 | 42550 | 42500 | 353 |
| 603 | 20230704 | 095900 | 2756532650 | 42550 | 42550 | 42550 | 42500 | 597 |
| 604 | 20230704 | 095800 | 2731151100 | 42500 | 42550 | 42550 | 42450 | 405 |
| 605 | 20230704 | 095700 | 2713940800 | 42500 | 42500 | 42550 | 42450 | 350 |
| 606 | 20230704 | 095600 | 2699065500 | 42500 | 42550 | 42550 | 42450 | 694 |
| 607 | 20230704 | 095500 | 2669584450 | 42550 | 42550 | 42550 | 42500 | 52 |
| 608 | 20230704 | 095400 | 2667372100 | 42550 | 42500 | 42550 | 42450 | 618 |
| 609 | 20230704 | 095300 | 2641106450 | 42500 | 42500 | 42500 | 42450 | 828 |
| 610 | 20230704 | 095200 | 2605918900 | 42500 | 42500 | 42500 | 42450 | 75 |
| 611 | 20230704 | 095100 | 2602732450 | 42500 | 42450 | 42500 | 42450 | 518 |
| 612 | 20230704 | 095000 | 2580725300 | 42450 | 42450 | 42450 | 42400 | 42 |
| 613 | 20230704 | 094900 | 2578942800 | 42450 | 42450 | 42450 | 42400 | 902 |
| 614 | 20230704 | 094800 | 2540653400 | 42450 | 42450 | 42450 | 42400 | 685 |
| 615 | 20230704 | 094700 | 2511576550 | 42450 | 42400 | 42450 | 42400 | 277 |
| 616 | 20230704 | 094600 | 2499821450 | 42450 | 42400 | 42450 | 42400 | 67 |
| 617 | 20230704 | 094500 | 2496978400 | 42450 | 42450 | 42450 | 42400 | 668 |
| 618 | 20230704 | 094400 | 2468626400 | 42400 | 42400 | 42450 | 42400 | 1335 |
| 619 | 20230704 | 094300 | 2412021450 | 42400 | 42400 | 42400 | 42350 | 2098 |
| 620 | 20230704 | 094200 | 2323168850 | 42400 | 42400 | 42400 | 42350 | 541 |
| 621 | 20230704 | 094100 | 2300247700 | 42400 | 42400 | 42400 | 42350 | 59 |
| 622 | 20230704 | 094000 | 2297747200 | 42400 | 42400 | 42400 | 42350 | 81 |
| 623 | 20230704 | 093900 | 2294314100 | 42400 | 42300 | 42400 | 42300 | 389 |
| 624 | 20230704 | 093800 | 2277835200 | 42350 | 42300 | 42350 | 42300 | 248 |
| 625 | 20230704 | 093700 | 2267343100 | 42300 | 42350 | 42350 | 42300 | 921 |
| 626 | 20230704 | 093600 | 2228383650 | 42350 | 42300 | 42350 | 42300 | 589 |
| 627 | 20230704 | 093500 | 2203468200 | 42250 | 42200 | 42300 | 42200 | 113 |
| 628 | 20230704 | 093400 | 2198694650 | 42250 | 42350 | 42350 | 42250 | 1841 |
| 629 | 20230704 | 093300 | 2120831100 | 42350 | 42300 | 42350 | 42300 | 314 |
| 630 | 20230704 | 093200 | 2107540550 | 42300 | 42250 | 42350 | 42250 | 178 |
| 631 | 20230704 | 093100 | 2100018950 | 42250 | 42350 | 42350 | 42200 | 136 |
| 632 | 20230704 | 093000 | 2094268200 | 42350 | 42250 | 42400 | 42200 | 2004 |
| 633 | 20230704 | 092900 | 2009512550 | 42200 | 42250 | 42250 | 42200 | 38 |
| 634 | 20230704 | 092800 | 2007908300 | 42250 | 42250 | 42250 | 42200 | 123 |
| 635 | 20230704 | 092700 | 2002711850 | 42250 | 42200 | 42250 | 42200 | 597 |
| 636 | 20230704 | 092600 | 1977491950 | 42250 | 42250 | 42250 | 42200 | 67 |
| 637 | 20230704 | 092500 | 1974661450 | 42250 | 42100 | 42250 | 42000 | 7962 |
| 638 | 20230704 | 092400 | 1639293000 | 42100 | 42150 | 42200 | 42000 | 5795 |
| 639 | 20230704 | 092300 | 1395434700 | 42150 | 42200 | 42200 | 42150 | 222 |
| 640 | 20230704 | 092200 | 1386068050 | 42200 | 42200 | 42250 | 42200 | 396 |
| 641 | 20230704 | 092100 | 1369355350 | 42250 | 42200 | 42250 | 42200 | 714 |
| 642 | 20230704 | 092000 | 1339223900 | 42200 | 42250 | 42250 | 42200 | 635 |
| 643 | 20230704 | 091900 | 1312425450 | 42250 | 42400 | 42400 | 42250 | 5181 |
| 644 | 20230704 | 091800 | 1093063550 | 42400 | 42350 | 42400 | 42350 | 534 |
| 645 | 20230704 | 091700 | 1070447600 | 42400 | 42500 | 42500 | 42400 | 2937 |
| 646 | 20230704 | 091600 | 945870250 | 42500 | 42450 | 42500 | 42450 | 566 |
| 647 | 20230704 | 091500 | 921826650 | 42500 | 42500 | 42500 | 42450 | 111 |
| 648 | 20230704 | 091400 | 917112400 | 42500 | 42500 | 42500 | 42450 | 257 |
| 649 | 20230704 | 091300 | 906193300 | 42500 | 42500 | 42500 | 42450 | 423 |
| 650 | 20230704 | 091200 | 888232850 | 42500 | 42450 | 42500 | 42450 | 596 |
| 651 | 20230704 | 091100 | 862921450 | 42450 | 42400 | 42450 | 42350 | 4236 |
| 652 | 20230704 | 091000 | 683324150 | 42400 | 42400 | 42400 | 42350 | 149 |
| 653 | 20230704 | 090900 | 677010300 | 42400 | 42400 | 42400 | 42350 | 171 |
| 654 | 20230704 | 090800 | 669767400 | 42350 | 42350 | 42400 | 42350 | 166 |
| 655 | 20230704 | 090700 | 662735100 | 42400 | 42400 | 42400 | 42350 | 508 |
| 656 | 20230704 | 090600 | 641206400 | 42400 | 42300 | 42400 | 42250 | 1138 |
| 657 | 20230704 | 090500 | 593043700 | 42300 | 42250 | 42300 | 42250 | 77 |
| 658 | 20230704 | 090400 | 589786650 | 42300 | 42300 | 42300 | 42250 | 170 |
| 659 | 20230704 | 090300 | 582597250 | 42400 | 42200 | 42400 | 42150 | 2093 |
| 660 | 20230704 | 090200 | 494152750 | 42250 | 42150 | 42250 | 42100 | 1842 |
| 661 | 20230704 | 090100 | 416530150 | 42200 | 42350 | 42400 | 42200 | 2113 |
| 662 | 20230704 | 090000 | 327107600 | 42400 | 42350 | 42600 | 42350 | 7711 |