36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 200400 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 7025 |
| 3 | 20230704 | 200300 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 4 | 20230704 | 200200 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 5 | 20230704 | 200100 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 6 | 20230704 | 200000 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 7 | 20230704 | 195900 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 8 | 20230704 | 195800 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 9 | 20230704 | 195700 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 10 | 20230704 | 195600 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 11 | 20230704 | 195500 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 12 | 20230704 | 195400 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 13 | 20230704 | 195300 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 14 | 20230704 | 195200 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 15 | 20230704 | 195100 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 16 | 20230704 | 195000 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 17 | 20230704 | 194900 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 18 | 20230704 | 194800 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 19 | 20230704 | 194700 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 20 | 20230704 | 194600 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 21 | 20230704 | 194500 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 22 | 20230704 | 194400 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 23 | 20230704 | 194300 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 24 | 20230704 | 194200 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 25 | 20230704 | 194100 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 26 | 20230704 | 194000 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 27 | 20230704 | 193900 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 28 | 20230704 | 193800 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 29 | 20230704 | 193700 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 30 | 20230704 | 193600 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 31 | 20230704 | 193500 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 32 | 20230704 | 193400 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 7025 |
| 33 | 20230704 | 193300 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 34 | 20230704 | 193200 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 35 | 20230704 | 193100 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 36 | 20230704 | 193000 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 37 | 20230704 | 192900 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 38 | 20230704 | 192800 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 39 | 20230704 | 192700 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 40 | 20230704 | 192600 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 41 | 20230704 | 192500 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 42 | 20230704 | 192400 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 43 | 20230704 | 192300 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 44 | 20230704 | 192200 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 45 | 20230704 | 192100 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 46 | 20230704 | 192000 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 47 | 20230704 | 191900 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 48 | 20230704 | 191800 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 49 | 20230704 | 191700 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 50 | 20230704 | 191600 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 51 | 20230704 | 191500 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 52 | 20230704 | 191400 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 53 | 20230704 | 191300 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 54 | 20230704 | 191200 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 55 | 20230704 | 191100 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 56 | 20230704 | 191000 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 57 | 20230704 | 190900 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 58 | 20230704 | 190800 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 59 | 20230704 | 190700 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 60 | 20230704 | 190600 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 61 | 20230704 | 190500 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 62 | 20230704 | 190400 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 7025 |
| 63 | 20230704 | 190300 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 64 | 20230704 | 190200 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 65 | 20230704 | 190100 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 66 | 20230704 | 190000 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 67 | 20230704 | 185900 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 68 | 20230704 | 185800 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 69 | 20230704 | 185700 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 70 | 20230704 | 185600 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 71 | 20230704 | 185500 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 72 | 20230704 | 185400 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 73 | 20230704 | 185300 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 74 | 20230704 | 185200 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 75 | 20230704 | 185100 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 76 | 20230704 | 185000 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 77 | 20230704 | 184900 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 78 | 20230704 | 184800 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 79 | 20230704 | 184700 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 80 | 20230704 | 184600 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 81 | 20230704 | 184500 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 82 | 20230704 | 184400 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 83 | 20230704 | 184300 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 84 | 20230704 | 184200 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 85 | 20230704 | 184100 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 86 | 20230704 | 184000 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 87 | 20230704 | 183900 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 88 | 20230704 | 183800 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 89 | 20230704 | 183700 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 90 | 20230704 | 183600 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 91 | 20230704 | 183500 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 92 | 20230704 | 183400 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 7025 |
| 93 | 20230704 | 183300 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 94 | 20230704 | 183200 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 95 | 20230704 | 183100 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 96 | 20230704 | 183000 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 97 | 20230704 | 182900 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 98 | 20230704 | 182800 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 99 | 20230704 | 182700 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 100 | 20230704 | 182600 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 101 | 20230704 | 182500 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 102 | 20230704 | 182400 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 103 | 20230704 | 182300 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 104 | 20230704 | 182200 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 105 | 20230704 | 182100 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 106 | 20230704 | 182000 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 107 | 20230704 | 181900 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 108 | 20230704 | 181800 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 109 | 20230704 | 181700 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 110 | 20230704 | 181600 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 111 | 20230704 | 181500 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 112 | 20230704 | 181400 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 113 | 20230704 | 181300 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 114 | 20230704 | 181200 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 115 | 20230704 | 181100 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 116 | 20230704 | 181000 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 117 | 20230704 | 180900 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 118 | 20230704 | 180800 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 119 | 20230704 | 180700 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 120 | 20230704 | 180600 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 121 | 20230704 | 180500 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 122 | 20230704 | 180400 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 7025 |
| 123 | 20230704 | 180300 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 124 | 20230704 | 180200 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 125 | 20230704 | 180100 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 126 | 20230704 | 180000 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 127 | 20230704 | 175900 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 128 | 20230704 | 175800 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 129 | 20230704 | 175700 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 130 | 20230704 | 175600 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 131 | 20230704 | 175500 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 132 | 20230704 | 175400 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 133 | 20230704 | 175300 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 134 | 20230704 | 175200 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 135 | 20230704 | 175100 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 136 | 20230704 | 175000 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 137 | 20230704 | 174900 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 138 | 20230704 | 174800 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 139 | 20230704 | 174700 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 140 | 20230704 | 174600 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 141 | 20230704 | 174500 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 142 | 20230704 | 174400 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 143 | 20230704 | 174300 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 144 | 20230704 | 174200 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 145 | 20230704 | 174100 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 146 | 20230704 | 174000 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 147 | 20230704 | 173900 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 148 | 20230704 | 173800 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 149 | 20230704 | 173700 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 150 | 20230704 | 173600 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 151 | 20230704 | 173500 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 152 | 20230704 | 173400 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 7025 |
| 153 | 20230704 | 173300 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 154 | 20230704 | 173200 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 155 | 20230704 | 173100 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 156 | 20230704 | 173000 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 157 | 20230704 | 172900 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 158 | 20230704 | 172800 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 159 | 20230704 | 172700 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 160 | 20230704 | 172600 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 161 | 20230704 | 172500 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 162 | 20230704 | 172400 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 163 | 20230704 | 172300 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 164 | 20230704 | 172200 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 165 | 20230704 | 172100 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 166 | 20230704 | 172000 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 167 | 20230704 | 171900 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 168 | 20230704 | 171800 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 169 | 20230704 | 171700 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 170 | 20230704 | 171600 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 171 | 20230704 | 171500 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 172 | 20230704 | 171400 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 173 | 20230704 | 171300 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 174 | 20230704 | 171200 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 175 | 20230704 | 171100 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 176 | 20230704 | 171000 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 177 | 20230704 | 170900 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 178 | 20230704 | 170800 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 179 | 20230704 | 170700 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 180 | 20230704 | 170600 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 181 | 20230704 | 170500 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 182 | 20230704 | 170400 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 7025 |
| 183 | 20230704 | 170300 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 184 | 20230704 | 170200 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 185 | 20230704 | 170100 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 186 | 20230704 | 170000 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 187 | 20230704 | 165900 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 188 | 20230704 | 165800 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 189 | 20230704 | 165700 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 190 | 20230704 | 165600 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 191 | 20230704 | 165500 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 192 | 20230704 | 165400 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 193 | 20230704 | 165300 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 194 | 20230704 | 165200 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 195 | 20230704 | 165100 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 196 | 20230704 | 165000 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 197 | 20230704 | 164900 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 198 | 20230704 | 164800 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 199 | 20230704 | 164700 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 200 | 20230704 | 164600 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 201 | 20230704 | 164500 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 202 | 20230704 | 164400 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 203 | 20230704 | 164300 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 204 | 20230704 | 164200 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 205 | 20230704 | 164100 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 206 | 20230704 | 164000 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 207 | 20230704 | 163900 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 208 | 20230704 | 163800 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 209 | 20230704 | 163700 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 210 | 20230704 | 163600 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 211 | 20230704 | 163500 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 212 | 20230704 | 163400 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 7025 |
| 213 | 20230704 | 163300 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 214 | 20230704 | 163200 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 215 | 20230704 | 163100 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 216 | 20230704 | 163000 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 217 | 20230704 | 162900 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 218 | 20230704 | 162800 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 219 | 20230704 | 162700 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 220 | 20230704 | 162600 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 221 | 20230704 | 162500 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 222 | 20230704 | 162400 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 223 | 20230704 | 162300 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 224 | 20230704 | 162200 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 225 | 20230704 | 162100 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 226 | 20230704 | 162000 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 227 | 20230704 | 161900 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 228 | 20230704 | 161800 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 229 | 20230704 | 161700 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 230 | 20230704 | 161600 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 231 | 20230704 | 161500 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 232 | 20230704 | 161400 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 233 | 20230704 | 161300 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 234 | 20230704 | 161200 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 235 | 20230704 | 161100 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 236 | 20230704 | 161000 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 237 | 20230704 | 160900 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 238 | 20230704 | 160800 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 239 | 20230704 | 160700 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 240 | 20230704 | 160600 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 241 | 20230704 | 160500 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 242 | 20230704 | 160400 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 7025 |
| 243 | 20230704 | 160300 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 244 | 20230704 | 160200 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 245 | 20230704 | 160100 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 246 | 20230704 | 160000 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 247 | 20230704 | 155900 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 248 | 20230704 | 155800 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 249 | 20230704 | 155700 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 250 | 20230704 | 155600 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 251 | 20230704 | 155500 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 252 | 20230704 | 155400 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 253 | 20230704 | 155300 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 254 | 20230704 | 155200 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 255 | 20230704 | 155100 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 256 | 20230704 | 155000 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 257 | 20230704 | 154900 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 258 | 20230704 | 154800 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 259 | 20230704 | 154700 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 260 | 20230704 | 154600 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 261 | 20230704 | 154500 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 262 | 20230704 | 154400 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 263 | 20230704 | 154300 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 264 | 20230704 | 154200 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 265 | 20230704 | 154100 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 266 | 20230704 | 154000 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 267 | 20230704 | 153900 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 268 | 20230704 | 153800 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 269 | 20230704 | 153700 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 270 | 20230704 | 153600 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 271 | 20230704 | 153500 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 272 | 20230704 | 153400 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 7025 |
| 273 | 20230704 | 153300 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 274 | 20230704 | 153200 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 275 | 20230704 | 153100 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 276 | 20230704 | 153000 | 27791101000 | 46000 | 46000 | 46000 | 46000 | 7025 |
| 277 | 20230704 | 152900 | 27467951000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 278 | 20230704 | 152800 | 27467951000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 279 | 20230704 | 152700 | 27467951000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 280 | 20230704 | 152600 | 27467951000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 281 | 20230704 | 152500 | 27467951000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 282 | 20230704 | 152400 | 27467951000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 283 | 20230704 | 152300 | 27467951000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 284 | 20230704 | 152200 | 27467951000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 285 | 20230704 | 152100 | 27467951000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 286 | 20230704 | 152000 | 27467951000 | 45950 | 45950 | 45950 | 45950 | 0 |
| 287 | 20230704 | 151900 | 27467951000 | 45950 | 45900 | 46000 | 45900 | 556 |
| 288 | 20230704 | 151800 | 27442393500 | 45950 | 45800 | 45950 | 45800 | 1075 |
| 289 | 20230704 | 151700 | 27393060400 | 45800 | 45750 | 45900 | 45750 | 1124 |
| 290 | 20230704 | 151600 | 27341579550 | 45800 | 45750 | 45850 | 45750 | 808 |
| 291 | 20230704 | 151500 | 27304576100 | 45750 | 45800 | 45850 | 45750 | 740 |
| 292 | 20230704 | 151400 | 27270694850 | 45800 | 45750 | 45800 | 45700 | 925 |
| 293 | 20230704 | 151300 | 27228368550 | 45700 | 45700 | 45800 | 45650 | 2018 |
| 294 | 20230704 | 151200 | 27136066900 | 45700 | 45700 | 45750 | 45650 | 913 |
| 295 | 20230704 | 151100 | 27094372900 | 45700 | 45700 | 45750 | 45600 | 1428 |
| 296 | 20230704 | 151000 | 27029126550 | 45700 | 45800 | 45800 | 45700 | 2087 |
| 297 | 20230704 | 150900 | 26933709250 | 45750 | 45750 | 45800 | 45750 | 1020 |
| 298 | 20230704 | 150800 | 26887034650 | 45750 | 45750 | 45800 | 45750 | 880 |
| 299 | 20230704 | 150700 | 26846753100 | 45800 | 45700 | 45800 | 45600 | 3144 |
| 300 | 20230704 | 150600 | 26703138300 | 45700 | 45800 | 45850 | 45600 | 6690 |
| 301 | 20230704 | 150500 | 26397241150 | 45800 | 45750 | 45850 | 45750 | 1362 |
| 302 | 20230704 | 150400 | 26334841500 | 45800 | 45800 | 45800 | 45750 | 1128 |
| 303 | 20230704 | 150300 | 26283199200 | 45800 | 45800 | 45850 | 45800 | 1311 |
| 304 | 20230704 | 150200 | 26223152100 | 45800 | 45800 | 45850 | 45800 | 627 |
| 305 | 20230704 | 150100 | 26194431300 | 45800 | 45800 | 45900 | 45800 | 992 |
| 306 | 20230704 | 150000 | 26148961250 | 45800 | 45900 | 45950 | 45800 | 1240 |
| 307 | 20230704 | 145900 | 26092092650 | 45850 | 45850 | 45900 | 45850 | 1119 |
| 308 | 20230704 | 145800 | 26040766800 | 45900 | 45900 | 46050 | 45850 | 1478 |
| 309 | 20230704 | 145700 | 25972865500 | 45900 | 45900 | 45950 | 45900 | 1096 |
| 310 | 20230704 | 145600 | 25922546600 | 45900 | 46000 | 46050 | 45800 | 6760 |
| 311 | 20230704 | 145500 | 25612369800 | 46000 | 46000 | 46100 | 46000 | 1404 |
| 312 | 20230704 | 145400 | 25547756100 | 46000 | 46050 | 46100 | 46000 | 1297 |
| 313 | 20230704 | 145300 | 25488066600 | 46050 | 46000 | 46100 | 46000 | 1576 |
| 314 | 20230704 | 145200 | 25415502350 | 46000 | 46050 | 46050 | 46000 | 1472 |
| 315 | 20230704 | 145100 | 25347761200 | 46000 | 46050 | 46100 | 46000 | 1066 |
| 316 | 20230704 | 145000 | 25298653000 | 46050 | 46000 | 46100 | 46000 | 745 |
| 317 | 20230704 | 144900 | 25264341850 | 46000 | 46000 | 46050 | 46000 | 1287 |
| 318 | 20230704 | 144800 | 25205097850 | 46000 | 46000 | 46100 | 46000 | 745 |
| 319 | 20230704 | 144700 | 25170803550 | 46000 | 46050 | 46100 | 46000 | 1869 |
| 320 | 20230704 | 144600 | 25084720900 | 46050 | 46050 | 46100 | 46050 | 815 |
| 321 | 20230704 | 144500 | 25047173350 | 46050 | 46000 | 46100 | 46000 | 2553 |
| 322 | 20230704 | 144400 | 24929638700 | 46000 | 46000 | 46050 | 46000 | 1232 |
| 323 | 20230704 | 144300 | 24872945800 | 46000 | 46100 | 46100 | 46000 | 1120 |
| 324 | 20230704 | 144200 | 24821374850 | 46100 | 46100 | 46100 | 46000 | 1020 |
| 325 | 20230704 | 144100 | 24774403850 | 46050 | 46000 | 46100 | 46000 | 1475 |
| 326 | 20230704 | 144000 | 24706461050 | 46050 | 45950 | 46100 | 45900 | 1309 |
| 327 | 20230704 | 143900 | 24646210450 | 45950 | 45900 | 46000 | 45900 | 886 |
| 328 | 20230704 | 143800 | 24605498650 | 45900 | 45950 | 46000 | 45900 | 993 |
| 329 | 20230704 | 143700 | 24559869550 | 45950 | 45900 | 46000 | 45900 | 682 |
| 330 | 20230704 | 143600 | 24528544600 | 45900 | 45950 | 46000 | 45900 | 722 |
| 331 | 20230704 | 143500 | 24495379950 | 45950 | 45900 | 46000 | 45850 | 903 |
| 332 | 20230704 | 143400 | 24453905100 | 45950 | 46000 | 46050 | 45850 | 857 |
| 333 | 20230704 | 143300 | 24414523500 | 46000 | 45800 | 46050 | 45800 | 2446 |
| 334 | 20230704 | 143200 | 24301999350 | 45800 | 45900 | 45900 | 45800 | 903 |
| 335 | 20230704 | 143100 | 24260590350 | 45850 | 45850 | 45950 | 45850 | 1088 |
| 336 | 20230704 | 143000 | 24210635350 | 45850 | 45850 | 45900 | 45850 | 966 |
| 337 | 20230704 | 142900 | 24166322350 | 45850 | 45850 | 45950 | 45850 | 1129 |
| 338 | 20230704 | 142800 | 24114512550 | 45850 | 45950 | 45950 | 45850 | 1680 |
| 339 | 20230704 | 142700 | 24037468600 | 45900 | 45950 | 45950 | 45850 | 989 |
| 340 | 20230704 | 142600 | 23992082900 | 45900 | 45850 | 46000 | 45850 | 648 |
| 341 | 20230704 | 142500 | 23962315500 | 45850 | 45950 | 46000 | 45850 | 890 |
| 342 | 20230704 | 142400 | 23921454450 | 45950 | 45950 | 46000 | 45900 | 1939 |
| 343 | 20230704 | 142300 | 23832357250 | 45950 | 45900 | 45950 | 45850 | 1131 |
| 344 | 20230704 | 142200 | 23780471550 | 45850 | 45850 | 45950 | 45850 | 729 |
| 345 | 20230704 | 142100 | 23747018050 | 45900 | 45850 | 45950 | 45850 | 662 |
| 346 | 20230704 | 142000 | 23716647800 | 45850 | 45850 | 45950 | 45850 | 1406 |
| 347 | 20230704 | 141900 | 23652134800 | 45850 | 45950 | 45950 | 45850 | 726 |
| 348 | 20230704 | 141800 | 23618811200 | 45900 | 45850 | 45950 | 45800 | 1029 |
| 349 | 20230704 | 141700 | 23571608550 | 45850 | 45900 | 45950 | 45800 | 1241 |
| 350 | 20230704 | 141600 | 23514702050 | 45850 | 45950 | 45950 | 45800 | 1044 |
| 351 | 20230704 | 141500 | 23466802750 | 45900 | 45900 | 45950 | 45850 | 734 |
| 352 | 20230704 | 141400 | 23433099000 | 45850 | 45950 | 46000 | 45850 | 880 |
| 353 | 20230704 | 141300 | 23392696950 | 45950 | 45950 | 46000 | 45900 | 828 |
| 354 | 20230704 | 141200 | 23354651150 | 45950 | 45900 | 46000 | 45850 | 939 |
| 355 | 20230704 | 141100 | 23311530600 | 45950 | 46000 | 46000 | 45900 | 938 |
| 356 | 20230704 | 141000 | 23268416500 | 45950 | 45950 | 46100 | 45900 | 773 |
| 357 | 20230704 | 140900 | 23232890350 | 45950 | 45950 | 46100 | 45900 | 932 |
| 358 | 20230704 | 140800 | 23190046600 | 45950 | 45950 | 46100 | 45950 | 762 |
| 359 | 20230704 | 140700 | 23154997350 | 45950 | 46050 | 46100 | 45950 | 1655 |
| 360 | 20230704 | 140600 | 23078852200 | 46100 | 46100 | 46100 | 45950 | 973 |
| 361 | 20230704 | 140500 | 23034069600 | 46050 | 46050 | 46150 | 45950 | 1046 |
| 362 | 20230704 | 140400 | 22985895350 | 46050 | 46050 | 46100 | 46000 | 647 |
| 363 | 20230704 | 140300 | 22956085400 | 46050 | 46050 | 46150 | 46050 | 674 |
| 364 | 20230704 | 140200 | 22925033550 | 46050 | 45950 | 46150 | 45950 | 968 |
| 365 | 20230704 | 140100 | 22880452200 | 45950 | 45950 | 46100 | 45950 | 1417 |
| 366 | 20230704 | 140000 | 22815196550 | 46000 | 46100 | 46100 | 45950 | 772 |
| 367 | 20230704 | 135900 | 22779670600 | 46050 | 46100 | 46100 | 46000 | 659 |
| 368 | 20230704 | 135800 | 22749326800 | 46050 | 46100 | 46200 | 46000 | 1050 |
| 369 | 20230704 | 135700 | 22700943800 | 46150 | 46050 | 46200 | 46050 | 1042 |
| 370 | 20230704 | 135600 | 22652887600 | 46100 | 46100 | 46150 | 46050 | 550 |
| 371 | 20230704 | 135500 | 22627533250 | 46100 | 46100 | 46150 | 46000 | 896 |
| 372 | 20230704 | 135400 | 22586240700 | 46050 | 45900 | 46150 | 45800 | 4830 |
| 373 | 20230704 | 135300 | 22364791600 | 45950 | 46050 | 46200 | 45950 | 2214 |
| 374 | 20230704 | 135200 | 22262811700 | 46050 | 46050 | 46100 | 46000 | 1187 |
| 375 | 20230704 | 135100 | 22208166800 | 46050 | 46000 | 46050 | 45950 | 1106 |
| 376 | 20230704 | 135000 | 22157299350 | 46000 | 45950 | 46050 | 45950 | 646 |
| 377 | 20230704 | 134900 | 22127595500 | 46000 | 46050 | 46100 | 45950 | 1006 |
| 378 | 20230704 | 134800 | 22081323350 | 46050 | 46050 | 46100 | 46000 | 1036 |
| 379 | 20230704 | 134700 | 22033641950 | 46000 | 46100 | 46100 | 46000 | 1261 |
| 380 | 20230704 | 134600 | 21975557550 | 46100 | 46100 | 46150 | 46050 | 1001 |
| 381 | 20230704 | 134500 | 21929406850 | 46100 | 46150 | 46200 | 46100 | 966 |
| 382 | 20230704 | 134400 | 21884829650 | 46150 | 46150 | 46200 | 46100 | 898 |
| 383 | 20230704 | 134300 | 21843387000 | 46150 | 46200 | 46300 | 46100 | 2094 |
| 384 | 20230704 | 134200 | 21746687050 | 46200 | 46250 | 46350 | 46200 | 800 |
| 385 | 20230704 | 134100 | 21709671700 | 46250 | 46300 | 46400 | 46250 | 672 |
| 386 | 20230704 | 134000 | 21678547950 | 46300 | 46350 | 46400 | 46250 | 1168 |
| 387 | 20230704 | 133900 | 21624440800 | 46350 | 46400 | 46400 | 46300 | 986 |
| 388 | 20230704 | 133800 | 21578757150 | 46350 | 46400 | 46450 | 46350 | 695 |
| 389 | 20230704 | 133700 | 21546531700 | 46400 | 46400 | 46450 | 46350 | 642 |
| 390 | 20230704 | 133600 | 21516738900 | 46350 | 46350 | 46450 | 46300 | 1039 |
| 391 | 20230704 | 133500 | 21468589000 | 46300 | 46300 | 46400 | 46300 | 742 |
| 392 | 20230704 | 133400 | 21434212050 | 46350 | 46350 | 46400 | 46300 | 532 |
| 393 | 20230704 | 133300 | 21409551550 | 46350 | 46350 | 46450 | 46300 | 1096 |
| 394 | 20230704 | 133200 | 21358765750 | 46400 | 46350 | 46450 | 46300 | 1073 |
| 395 | 20230704 | 133100 | 21309027650 | 46400 | 46450 | 46450 | 46300 | 717 |
| 396 | 20230704 | 133000 | 21275788900 | 46400 | 46400 | 46450 | 46350 | 1260 |
| 397 | 20230704 | 132900 | 21217335250 | 46400 | 46400 | 46500 | 46350 | 1027 |
| 398 | 20230704 | 132800 | 21169649000 | 46400 | 46450 | 46500 | 46400 | 816 |
| 399 | 20230704 | 132700 | 21131724150 | 46450 | 46500 | 46550 | 46450 | 845 |
| 400 | 20230704 | 132600 | 21092440400 | 46450 | 46550 | 46550 | 46450 | 1001 |
| 401 | 20230704 | 132500 | 21045866300 | 46500 | 46500 | 46550 | 46500 | 685 |
| 402 | 20230704 | 132400 | 21013990800 | 46550 | 46500 | 46550 | 46500 | 1210 |
| 403 | 20230704 | 132300 | 20957672250 | 46550 | 46500 | 46550 | 46500 | 1058 |
| 404 | 20230704 | 132200 | 20908438550 | 46500 | 46450 | 46550 | 46450 | 1338 |
| 405 | 20230704 | 132100 | 20846221750 | 46450 | 46400 | 46500 | 46400 | 629 |
| 406 | 20230704 | 132000 | 20816999450 | 46450 | 46450 | 46500 | 46350 | 1090 |
| 407 | 20230704 | 131900 | 20766385350 | 46500 | 46550 | 46550 | 46400 | 1018 |
| 408 | 20230704 | 131800 | 20719075700 | 46550 | 46500 | 46550 | 46450 | 1377 |
| 409 | 20230704 | 131700 | 20655023200 | 46500 | 46450 | 46500 | 46450 | 519 |
| 410 | 20230704 | 131600 | 20630903400 | 46500 | 46500 | 46550 | 46450 | 947 |
| 411 | 20230704 | 131500 | 20586866950 | 46550 | 46550 | 46550 | 46450 | 678 |
| 412 | 20230704 | 131400 | 20555328400 | 46500 | 46550 | 46550 | 46500 | 968 |
| 413 | 20230704 | 131300 | 20510304900 | 46550 | 46500 | 46550 | 46500 | 614 |
| 414 | 20230704 | 131200 | 20481736250 | 46550 | 46550 | 46550 | 46500 | 280 |
| 415 | 20230704 | 131100 | 20468706850 | 46550 | 46500 | 46550 | 46500 | 877 |
| 416 | 20230704 | 131000 | 20427912550 | 46550 | 46500 | 46550 | 46500 | 929 |
| 417 | 20230704 | 130900 | 20384691650 | 46550 | 46500 | 46550 | 46500 | 1363 |
| 418 | 20230704 | 130800 | 20321264050 | 46550 | 46550 | 46550 | 46500 | 1294 |
| 419 | 20230704 | 130700 | 20261044450 | 46500 | 46500 | 46550 | 46500 | 762 |
| 420 | 20230704 | 130600 | 20225587350 | 46550 | 46500 | 46550 | 46450 | 4019 |
| 421 | 20230704 | 130500 | 20038711000 | 46450 | 46450 | 46500 | 46400 | 1407 |
| 422 | 20230704 | 130400 | 19973312500 | 46400 | 46400 | 46500 | 46400 | 428 |
| 423 | 20230704 | 130300 | 19953434100 | 46450 | 46500 | 46500 | 46400 | 828 |
| 424 | 20230704 | 130200 | 19914975500 | 46500 | 46450 | 46500 | 46400 | 380 |
| 425 | 20230704 | 130100 | 19897317250 | 46500 | 46500 | 46500 | 46400 | 801 |
| 426 | 20230704 | 130000 | 19860097300 | 46450 | 46500 | 46500 | 46450 | 1072 |
| 427 | 20230704 | 125900 | 19810287700 | 46450 | 46450 | 46500 | 46450 | 451 |
| 428 | 20230704 | 125800 | 19789324650 | 46450 | 46450 | 46500 | 46450 | 477 |
| 429 | 20230704 | 125700 | 19767152150 | 46500 | 46450 | 46500 | 46450 | 1376 |
| 430 | 20230704 | 125600 | 19703208200 | 46450 | 46400 | 46450 | 46350 | 5480 |
| 431 | 20230704 | 125500 | 19448834350 | 46400 | 46350 | 46400 | 46350 | 372 |
| 432 | 20230704 | 125400 | 19431579650 | 46400 | 46400 | 46400 | 46350 | 321 |
| 433 | 20230704 | 125300 | 19416687950 | 46350 | 46400 | 46400 | 46350 | 326 |
| 434 | 20230704 | 125200 | 19401563450 | 46350 | 46350 | 46400 | 46350 | 1005 |
| 435 | 20230704 | 125100 | 19354963400 | 46350 | 46400 | 46400 | 46350 | 326 |
| 436 | 20230704 | 125000 | 19339840400 | 46400 | 46350 | 46400 | 46350 | 461 |
| 437 | 20230704 | 124900 | 19318452050 | 46400 | 46400 | 46400 | 46350 | 336 |
| 438 | 20230704 | 124800 | 19302863800 | 46400 | 46400 | 46400 | 46350 | 300 |
| 439 | 20230704 | 124700 | 19288947250 | 46400 | 46300 | 46400 | 46300 | 2137 |
| 440 | 20230704 | 124600 | 19189898050 | 46350 | 46300 | 46350 | 46300 | 428 |
| 441 | 20230704 | 124500 | 19170064100 | 46300 | 46300 | 46350 | 46300 | 222 |
| 442 | 20230704 | 124400 | 19159779500 | 46250 | 46350 | 46350 | 46250 | 363 |
| 443 | 20230704 | 124300 | 19142961650 | 46250 | 46300 | 46350 | 46250 | 431 |
| 444 | 20230704 | 124200 | 19122991400 | 46350 | 46300 | 46350 | 46300 | 324 |
| 445 | 20230704 | 124100 | 19107977500 | 46350 | 46350 | 46400 | 46350 | 1461 |
| 446 | 20230704 | 124000 | 19040258700 | 46350 | 46300 | 46350 | 46250 | 1542 |
| 447 | 20230704 | 123900 | 18968807250 | 46300 | 46250 | 46300 | 46200 | 4353 |
| 448 | 20230704 | 123800 | 18767359900 | 46250 | 46250 | 46250 | 46200 | 396 |
| 449 | 20230704 | 123700 | 18749052000 | 46200 | 46200 | 46250 | 46200 | 438 |
| 450 | 20230704 | 123600 | 18728799750 | 46200 | 46250 | 46250 | 46200 | 415 |
| 451 | 20230704 | 123500 | 18709611500 | 46250 | 46250 | 46250 | 46200 | 379 |
| 452 | 20230704 | 123400 | 18692084050 | 46250 | 46250 | 46250 | 46200 | 384 |
| 453 | 20230704 | 123300 | 18674331100 | 46250 | 46200 | 46250 | 46150 | 302 |
| 454 | 20230704 | 123200 | 18660373600 | 46250 | 46250 | 46250 | 46150 | 336 |
| 455 | 20230704 | 123100 | 18644837800 | 46250 | 46150 | 46250 | 46150 | 402 |
| 456 | 20230704 | 123000 | 18626256000 | 46150 | 46150 | 46250 | 46150 | 1678 |
| 457 | 20230704 | 122900 | 18548738400 | 46200 | 46150 | 46200 | 46150 | 216 |
| 458 | 20230704 | 122800 | 18538763050 | 46150 | 46200 | 46200 | 46150 | 941 |
| 459 | 20230704 | 122700 | 18495321050 | 46200 | 46200 | 46250 | 46150 | 1412 |
| 460 | 20230704 | 122600 | 18430141000 | 46150 | 46200 | 46250 | 46150 | 830 |
| 461 | 20230704 | 122500 | 18391791450 | 46200 | 46200 | 46200 | 46150 | 374 |
| 462 | 20230704 | 122400 | 18374520000 | 46200 | 46300 | 46300 | 46150 | 1200 |
| 463 | 20230704 | 122300 | 18319048150 | 46300 | 46250 | 46300 | 46250 | 429 |
| 464 | 20230704 | 122200 | 18299192550 | 46250 | 46200 | 46300 | 46200 | 693 |
| 465 | 20230704 | 122100 | 18267142900 | 46250 | 46250 | 46300 | 46200 | 395 |
| 466 | 20230704 | 122000 | 18248873450 | 46250 | 46300 | 46300 | 46200 | 500 |
| 467 | 20230704 | 121900 | 18225735600 | 46300 | 46300 | 46300 | 46250 | 417 |
| 468 | 20230704 | 121800 | 18206431600 | 46300 | 46250 | 46300 | 46200 | 534 |
| 469 | 20230704 | 121700 | 18181722350 | 46300 | 46250 | 46300 | 46250 | 315 |
| 470 | 20230704 | 121600 | 18167140250 | 46300 | 46250 | 46300 | 46250 | 613 |
| 471 | 20230704 | 121500 | 18138767100 | 46250 | 46200 | 46300 | 46150 | 1785 |
| 472 | 20230704 | 121400 | 18056225300 | 46150 | 46200 | 46200 | 46150 | 367 |
| 473 | 20230704 | 121300 | 18039273400 | 46200 | 46150 | 46200 | 46150 | 1472 |
| 474 | 20230704 | 121200 | 17971271150 | 46200 | 46200 | 46200 | 46150 | 485 |
| 475 | 20230704 | 121100 | 17948875600 | 46150 | 46150 | 46200 | 46150 | 461 |
| 476 | 20230704 | 121000 | 17927586850 | 46150 | 46200 | 46200 | 46150 | 564 |
| 477 | 20230704 | 120900 | 17901534500 | 46200 | 46200 | 46200 | 46150 | 279 |
| 478 | 20230704 | 120800 | 17888646250 | 46200 | 46150 | 46200 | 46100 | 598 |
| 479 | 20230704 | 120700 | 17861048050 | 46150 | 46150 | 46150 | 46100 | 1463 |
| 480 | 20230704 | 120600 | 17793534300 | 46150 | 46150 | 46150 | 46100 | 327 |
| 481 | 20230704 | 120500 | 17778445950 | 46150 | 46150 | 46150 | 46100 | 365 |
| 482 | 20230704 | 120400 | 17761604700 | 46150 | 46150 | 46150 | 46100 | 264 |
| 483 | 20230704 | 120300 | 17749424750 | 46150 | 46050 | 46150 | 46050 | 284 |
| 484 | 20230704 | 120200 | 17736331500 | 46050 | 46150 | 46150 | 46050 | 863 |
| 485 | 20230704 | 120100 | 17696533350 | 46150 | 46100 | 46150 | 46100 | 446 |
| 486 | 20230704 | 120000 | 17675955600 | 46100 | 46100 | 46150 | 46000 | 2066 |
| 487 | 20230704 | 115900 | 17580729700 | 46100 | 46050 | 46100 | 46050 | 309 |
| 488 | 20230704 | 115800 | 17566487900 | 46100 | 46100 | 46100 | 46050 | 318 |
| 489 | 20230704 | 115700 | 17551832350 | 46100 | 46100 | 46100 | 46050 | 466 |
| 490 | 20230704 | 115600 | 17530361950 | 46100 | 46100 | 46100 | 46050 | 251 |
| 491 | 20230704 | 115500 | 17518793900 | 46100 | 46050 | 46100 | 46050 | 315 |
| 492 | 20230704 | 115400 | 17504276300 | 46100 | 46050 | 46100 | 46050 | 238 |
| 493 | 20230704 | 115300 | 17493305100 | 46100 | 46100 | 46100 | 46050 | 390 |
| 494 | 20230704 | 115200 | 17475329200 | 46100 | 46050 | 46100 | 46000 | 331 |
| 495 | 20230704 | 115100 | 17460080400 | 46000 | 46000 | 46050 | 45950 | 875 |
| 496 | 20230704 | 115000 | 17419827300 | 46000 | 46000 | 46000 | 45900 | 320 |
| 497 | 20230704 | 114900 | 17405120950 | 46000 | 45900 | 46000 | 45700 | 1622 |
| 498 | 20230704 | 114800 | 17330841850 | 45900 | 45950 | 45950 | 45900 | 428 |
| 499 | 20230704 | 114700 | 17311179250 | 45950 | 45900 | 46000 | 45850 | 253 |
| 500 | 20230704 | 114600 | 17299561600 | 45950 | 46050 | 46050 | 45950 | 715 |
| 501 | 20230704 | 114500 | 17266665900 | 46000 | 46050 | 46050 | 46000 | 534 |
| 502 | 20230704 | 114400 | 17242086150 | 46000 | 46050 | 46100 | 46000 | 389 |
| 503 | 20230704 | 114300 | 17224174450 | 46050 | 46050 | 46100 | 46000 | 552 |
| 504 | 20230704 | 114200 | 17198747300 | 46050 | 46050 | 46100 | 46000 | 1449 |
| 505 | 20230704 | 114100 | 17132016400 | 46000 | 46000 | 46050 | 45950 | 737 |
| 506 | 20230704 | 114000 | 17098115000 | 45950 | 45950 | 46000 | 45900 | 449 |
| 507 | 20230704 | 113900 | 17077475350 | 45950 | 45900 | 46000 | 45850 | 523 |
| 508 | 20230704 | 113800 | 17053463000 | 45900 | 45800 | 45900 | 45800 | 1078 |
| 509 | 20230704 | 113700 | 17004068250 | 45850 | 46000 | 46000 | 45850 | 1060 |
| 510 | 20230704 | 113600 | 16955399650 | 45950 | 46100 | 46100 | 45950 | 742 |
| 511 | 20230704 | 113500 | 16921253650 | 46050 | 46100 | 46100 | 46050 | 338 |
| 512 | 20230704 | 113400 | 16905684350 | 46050 | 46050 | 46100 | 46000 | 1244 |
| 513 | 20230704 | 113300 | 16848372000 | 46050 | 46000 | 46100 | 46000 | 264 |
| 514 | 20230704 | 113200 | 16836213500 | 46000 | 46050 | 46100 | 46000 | 694 |
| 515 | 20230704 | 113100 | 16804262700 | 46000 | 46050 | 46100 | 46000 | 838 |
| 516 | 20230704 | 113000 | 16765667550 | 46100 | 46000 | 46100 | 46000 | 407 |
| 517 | 20230704 | 112900 | 16746921950 | 46050 | 46050 | 46100 | 46000 | 539 |
| 518 | 20230704 | 112800 | 16722099700 | 46100 | 46050 | 46100 | 46050 | 773 |
| 519 | 20230704 | 112700 | 16686487350 | 46100 | 46100 | 46100 | 46050 | 275 |
| 520 | 20230704 | 112600 | 16673816400 | 46100 | 46050 | 46100 | 46000 | 405 |
| 521 | 20230704 | 112500 | 16655159350 | 46100 | 46050 | 46100 | 45950 | 1218 |
| 522 | 20230704 | 112400 | 16599128450 | 46100 | 46100 | 46100 | 46050 | 773 |
| 523 | 20230704 | 112300 | 16563494700 | 46100 | 46050 | 46100 | 46050 | 469 |
| 524 | 20230704 | 112200 | 16541877250 | 46050 | 46000 | 46100 | 46000 | 250 |
| 525 | 20230704 | 112100 | 16530361350 | 46000 | 46050 | 46100 | 46000 | 729 |
| 526 | 20230704 | 112000 | 16496787550 | 46100 | 46050 | 46100 | 46050 | 355 |
| 527 | 20230704 | 111900 | 16480431100 | 46050 | 46000 | 46100 | 46000 | 163 |
| 528 | 20230704 | 111800 | 16472922150 | 46050 | 46100 | 46100 | 46000 | 878 |
| 529 | 20230704 | 111700 | 16432506250 | 46100 | 46100 | 46100 | 46050 | 562 |
| 530 | 20230704 | 111600 | 16406615400 | 46100 | 46050 | 46100 | 46050 | 550 |
| 531 | 20230704 | 111500 | 16381279200 | 46050 | 46100 | 46150 | 46050 | 422 |
| 532 | 20230704 | 111400 | 16361824350 | 46100 | 46150 | 46150 | 46100 | 526 |
| 533 | 20230704 | 111300 | 16337555200 | 46100 | 46150 | 46150 | 46100 | 801 |
| 534 | 20230704 | 111200 | 16300614900 | 46100 | 46150 | 46150 | 46100 | 333 |
| 535 | 20230704 | 111100 | 16285252200 | 46100 | 46050 | 46150 | 46050 | 751 |
| 536 | 20230704 | 111000 | 16250631400 | 46100 | 46100 | 46100 | 46050 | 720 |
| 537 | 20230704 | 110900 | 16217441850 | 46100 | 46100 | 46100 | 46050 | 382 |
| 538 | 20230704 | 110800 | 16199837200 | 46100 | 46000 | 46100 | 46000 | 293 |
| 539 | 20230704 | 110700 | 16186344750 | 46050 | 46000 | 46100 | 46000 | 1626 |
| 540 | 20230704 | 110600 | 16111497350 | 46050 | 46000 | 46050 | 45900 | 1619 |
| 541 | 20230704 | 110500 | 16037045350 | 46000 | 45950 | 46000 | 45900 | 373 |
| 542 | 20230704 | 110400 | 16019900700 | 45950 | 45950 | 46000 | 45900 | 418 |
| 543 | 20230704 | 110300 | 16000693450 | 45950 | 46000 | 46050 | 45900 | 975 |
| 544 | 20230704 | 110200 | 15955849100 | 46000 | 46050 | 46050 | 45900 | 666 |
| 545 | 20230704 | 110100 | 15925226650 | 46050 | 45950 | 46050 | 45950 | 1073 |
| 546 | 20230704 | 110000 | 15875876600 | 46000 | 45950 | 46000 | 45900 | 903 |
| 547 | 20230704 | 105900 | 15834385950 | 45950 | 45900 | 45950 | 45850 | 983 |
| 548 | 20230704 | 105800 | 15789262450 | 45900 | 45850 | 45900 | 45800 | 281 |
| 549 | 20230704 | 105700 | 15776368850 | 45850 | 45850 | 45900 | 45800 | 746 |
| 550 | 20230704 | 105600 | 15742162850 | 45850 | 45850 | 45900 | 45800 | 934 |
| 551 | 20230704 | 105500 | 15699338000 | 45900 | 45900 | 45900 | 45800 | 372 |
| 552 | 20230704 | 105400 | 15682270100 | 45750 | 45750 | 45850 | 45700 | 756 |
| 553 | 20230704 | 105300 | 15647654550 | 45750 | 45950 | 45950 | 45700 | 2321 |
| 554 | 20230704 | 105200 | 15541321250 | 45900 | 46100 | 46100 | 45850 | 633 |
| 555 | 20230704 | 105100 | 15512240600 | 46100 | 46100 | 46100 | 45850 | 982 |
| 556 | 20230704 | 105000 | 15467056900 | 46100 | 46100 | 46150 | 46050 | 510 |
| 557 | 20230704 | 104900 | 15443539400 | 46050 | 46050 | 46100 | 46000 | 666 |
| 558 | 20230704 | 104800 | 15412854350 | 46100 | 46000 | 46100 | 45850 | 700 |
| 559 | 20230704 | 104700 | 15380647300 | 46050 | 46150 | 46200 | 45550 | 4071 |
| 560 | 20230704 | 104600 | 15194017450 | 46150 | 46150 | 46200 | 46100 | 787 |
| 561 | 20230704 | 104500 | 15157682850 | 46200 | 46200 | 46250 | 46200 | 1173 |
| 562 | 20230704 | 104400 | 15103479450 | 46200 | 46250 | 46300 | 46200 | 663 |
| 563 | 20230704 | 104300 | 15072829700 | 46200 | 46350 | 46400 | 46150 | 1784 |
| 564 | 20230704 | 104200 | 14990308950 | 46300 | 46350 | 46400 | 46300 | 676 |
| 565 | 20230704 | 104100 | 14958971700 | 46300 | 46400 | 46400 | 46300 | 915 |
| 566 | 20230704 | 104000 | 14916544500 | 46350 | 46450 | 46450 | 46300 | 1380 |
| 567 | 20230704 | 103900 | 14852547850 | 46400 | 46450 | 46500 | 46400 | 1002 |
| 568 | 20230704 | 103800 | 14806007100 | 46450 | 46400 | 46450 | 46400 | 713 |
| 569 | 20230704 | 103700 | 14772900500 | 46450 | 46300 | 46450 | 46250 | 2754 |
| 570 | 20230704 | 103600 | 14645275100 | 46250 | 46250 | 46350 | 46250 | 984 |
| 571 | 20230704 | 103500 | 14599734750 | 46250 | 46300 | 46350 | 46250 | 1742 |
| 572 | 20230704 | 103400 | 14519115350 | 46300 | 46450 | 46450 | 46250 | 1988 |
| 573 | 20230704 | 103300 | 14427026550 | 46450 | 46500 | 46500 | 46400 | 1439 |
| 574 | 20230704 | 103200 | 14360144850 | 46500 | 46550 | 46550 | 46450 | 1694 |
| 575 | 20230704 | 103100 | 14281335700 | 46550 | 46450 | 46600 | 46400 | 7061 |
| 576 | 20230704 | 103000 | 13952880900 | 46400 | 46350 | 46500 | 46300 | 5468 |
| 577 | 20230704 | 102900 | 13699114500 | 46300 | 46350 | 46400 | 46250 | 2795 |
| 578 | 20230704 | 102800 | 13569645100 | 46350 | 45900 | 46350 | 45900 | 26034 |
| 579 | 20230704 | 102700 | 12370696150 | 45900 | 45850 | 45900 | 45850 | 6428 |
| 580 | 20230704 | 102600 | 12075659550 | 45850 | 45850 | 45900 | 45800 | 2803 |
| 581 | 20230704 | 102500 | 11947153100 | 45800 | 45750 | 45850 | 45750 | 8152 |
| 582 | 20230704 | 102400 | 11573628400 | 45750 | 45700 | 45800 | 45650 | 7533 |
| 583 | 20230704 | 102300 | 11229164250 | 45700 | 45600 | 45700 | 45550 | 2713 |
| 584 | 20230704 | 102200 | 11105314100 | 45600 | 45600 | 45650 | 45550 | 841 |
| 585 | 20230704 | 102100 | 11066982350 | 45600 | 45650 | 45650 | 45550 | 981 |
| 586 | 20230704 | 102000 | 11022248850 | 45650 | 45600 | 45650 | 45550 | 1304 |
| 587 | 20230704 | 101900 | 10962757350 | 45550 | 45550 | 45650 | 45550 | 896 |
| 588 | 20230704 | 101800 | 10921924500 | 45600 | 45600 | 45650 | 45550 | 610 |
| 589 | 20230704 | 101700 | 10894108450 | 45600 | 45500 | 45650 | 45500 | 863 |
| 590 | 20230704 | 101600 | 10854749700 | 45600 | 45550 | 45600 | 45500 | 880 |
| 591 | 20230704 | 101500 | 10814657700 | 45550 | 45600 | 45600 | 45500 | 1119 |
| 592 | 20230704 | 101400 | 10763703450 | 45600 | 45500 | 45600 | 45450 | 801 |
| 593 | 20230704 | 101300 | 10727244450 | 45500 | 45600 | 45600 | 45500 | 1041 |
| 594 | 20230704 | 101200 | 10679833500 | 45600 | 45600 | 45600 | 45550 | 2195 |
| 595 | 20230704 | 101100 | 10579764350 | 45650 | 45700 | 45700 | 45600 | 218 |
| 596 | 20230704 | 101000 | 10569809450 | 45700 | 45700 | 45700 | 45600 | 3790 |
| 597 | 20230704 | 100900 | 10396678750 | 45650 | 45700 | 45700 | 45650 | 608 |
| 598 | 20230704 | 100800 | 10368908050 | 45700 | 45700 | 45700 | 45650 | 210 |
| 599 | 20230704 | 100700 | 10359314250 | 45700 | 45700 | 45700 | 45600 | 485 |
| 600 | 20230704 | 100600 | 10337156500 | 45650 | 45650 | 45700 | 45600 | 936 |
| 601 | 20230704 | 100500 | 10294419600 | 45650 | 45650 | 45650 | 45600 | 606 |
| 602 | 20230704 | 100400 | 10266759200 | 45600 | 45600 | 45650 | 45550 | 580 |
| 603 | 20230704 | 100300 | 10240308250 | 45650 | 45650 | 45700 | 45600 | 957 |
| 604 | 20230704 | 100200 | 10196638700 | 45650 | 45650 | 45700 | 45600 | 614 |
| 605 | 20230704 | 100100 | 10168603350 | 45650 | 45700 | 45700 | 45650 | 611 |
| 606 | 20230704 | 100000 | 10140697450 | 45650 | 45700 | 45700 | 45650 | 529 |
| 607 | 20230704 | 095900 | 10116534650 | 45700 | 45650 | 45700 | 45600 | 1205 |
| 608 | 20230704 | 095800 | 10061488950 | 45650 | 45600 | 45700 | 45600 | 1718 |
| 609 | 20230704 | 095700 | 9983108450 | 45600 | 45600 | 45600 | 45550 | 994 |
| 610 | 20230704 | 095600 | 9937791500 | 45600 | 45600 | 45600 | 45550 | 1204 |
| 611 | 20230704 | 095500 | 9882900350 | 45550 | 45450 | 45600 | 45400 | 2986 |
| 612 | 20230704 | 095400 | 9747048050 | 45450 | 45650 | 45800 | 45450 | 10119 |
| 613 | 20230704 | 095300 | 9284901400 | 45650 | 45600 | 45700 | 45600 | 2178 |
| 614 | 20230704 | 095200 | 9185435050 | 45600 | 45600 | 45650 | 45500 | 2893 |
| 615 | 20230704 | 095100 | 9053558350 | 45600 | 45600 | 45600 | 45500 | 4628 |
| 616 | 20230704 | 095000 | 8842750550 | 45550 | 45400 | 45600 | 45400 | 2430 |
| 617 | 20230704 | 094900 | 8732217000 | 45450 | 45650 | 45650 | 45400 | 2580 |
| 618 | 20230704 | 094800 | 8614763900 | 45650 | 45800 | 45800 | 45500 | 5072 |
| 619 | 20230704 | 094700 | 8383017900 | 45750 | 45600 | 45800 | 45500 | 14116 |
| 620 | 20230704 | 094600 | 7738257850 | 45550 | 45600 | 45650 | 45550 | 1631 |
| 621 | 20230704 | 094500 | 7663845400 | 45600 | 45550 | 45600 | 45550 | 1735 |
| 622 | 20230704 | 094400 | 7584733300 | 45600 | 45600 | 45600 | 45550 | 1683 |
| 623 | 20230704 | 094300 | 7508001500 | 45550 | 45600 | 45600 | 45550 | 1974 |
| 624 | 20230704 | 094200 | 7418008300 | 45600 | 45500 | 45600 | 45500 | 2269 |
| 625 | 20230704 | 094100 | 7314664350 | 45550 | 45450 | 45550 | 45450 | 6079 |
| 626 | 20230704 | 094000 | 7038018600 | 45450 | 45450 | 45500 | 45450 | 1615 |
| 627 | 20230704 | 093900 | 6964555150 | 45450 | 45450 | 45500 | 45400 | 1138 |
| 628 | 20230704 | 093800 | 6912835050 | 45450 | 45400 | 45500 | 45400 | 6674 |
| 629 | 20230704 | 093700 | 6609350300 | 45400 | 45400 | 45450 | 45400 | 1480 |
| 630 | 20230704 | 093600 | 6542125750 | 45450 | 45400 | 45450 | 45400 | 1196 |
| 631 | 20230704 | 093500 | 6487797900 | 45400 | 45400 | 45450 | 45400 | 1405 |
| 632 | 20230704 | 093400 | 6423974750 | 45400 | 45450 | 45450 | 45400 | 1143 |
| 633 | 20230704 | 093300 | 6372049400 | 45450 | 45400 | 45450 | 45350 | 2284 |
| 634 | 20230704 | 093200 | 6268313550 | 45400 | 45400 | 45400 | 45350 | 2240 |
| 635 | 20230704 | 093100 | 6166656400 | 45350 | 45350 | 45400 | 45300 | 2247 |
| 636 | 20230704 | 093000 | 6064729850 | 45350 | 45300 | 45350 | 45200 | 6040 |
| 637 | 20230704 | 092900 | 5791217300 | 45250 | 45300 | 45300 | 45250 | 1925 |
| 638 | 20230704 | 092800 | 5704029150 | 45250 | 45300 | 45350 | 45250 | 7793 |
| 639 | 20230704 | 092700 | 5351052800 | 45300 | 45250 | 45300 | 45250 | 3536 |
| 640 | 20230704 | 092600 | 5190992450 | 45200 | 45100 | 45250 | 45050 | 9579 |
| 641 | 20230704 | 092500 | 4758289900 | 45100 | 45000 | 45100 | 45000 | 1294 |
| 642 | 20230704 | 092400 | 4699945400 | 45100 | 44950 | 45100 | 44950 | 10023 |
| 643 | 20230704 | 092300 | 4248646800 | 44950 | 44900 | 45000 | 44900 | 1436 |
| 644 | 20230704 | 092200 | 4184074800 | 44900 | 45000 | 45000 | 44850 | 1540 |
| 645 | 20230704 | 092100 | 4114858200 | 45000 | 45000 | 45050 | 44900 | 1028 |
| 646 | 20230704 | 092000 | 4068632600 | 45000 | 44900 | 45050 | 44900 | 3008 |
| 647 | 20230704 | 091900 | 3933303400 | 44950 | 45000 | 45000 | 44800 | 2027 |
| 648 | 20230704 | 091800 | 3842251400 | 44950 | 45000 | 45050 | 44950 | 1965 |
| 649 | 20230704 | 091700 | 3753822050 | 45000 | 45000 | 45050 | 44950 | 3297 |
| 650 | 20230704 | 091600 | 3605432800 | 45000 | 45000 | 45050 | 44950 | 4199 |
| 651 | 20230704 | 091500 | 3416433650 | 45000 | 44850 | 45000 | 44750 | 12653 |
| 652 | 20230704 | 091400 | 2847539000 | 44850 | 44900 | 44900 | 44650 | 3281 |
| 653 | 20230704 | 091300 | 2700641450 | 44900 | 44900 | 44950 | 44800 | 2693 |
| 654 | 20230704 | 091200 | 2579787000 | 44950 | 44850 | 44950 | 44850 | 2482 |
| 655 | 20230704 | 091100 | 2468280600 | 44900 | 44750 | 44900 | 44750 | 7414 |
| 656 | 20230704 | 091000 | 2136060800 | 44750 | 44650 | 44750 | 44600 | 3578 |
| 657 | 20230704 | 090900 | 1976099650 | 44650 | 44600 | 44650 | 44500 | 2019 |
| 658 | 20230704 | 090800 | 1886067150 | 44600 | 44600 | 44600 | 44550 | 895 |
| 659 | 20230704 | 090700 | 1846165350 | 44600 | 44650 | 44650 | 44600 | 1115 |
| 660 | 20230704 | 090600 | 1796406400 | 44600 | 44700 | 44700 | 44600 | 1285 |
| 661 | 20230704 | 090500 | 1739032700 | 44700 | 44800 | 44800 | 44600 | 2833 |
| 662 | 20230704 | 090400 | 1612366450 | 44750 | 44750 | 44800 | 44600 | 5505 |
| 663 | 20230704 | 090300 | 1366237200 | 44800 | 44450 | 44800 | 44450 | 10884 |
| 664 | 20230704 | 090200 | 881168600 | 44400 | 44250 | 44500 | 44250 | 6230 |
| 665 | 20230704 | 090100 | 604396400 | 44350 | 44050 | 44350 | 44050 | 4328 |
| 666 | 20230704 | 090000 | 413042750 | 44100 | 43900 | 44150 | 43800 | 9402 |