36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 202500 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 4655 |
| 3 | 20230704 | 202400 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 4 | 20230704 | 202300 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 5 | 20230704 | 202200 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 6 | 20230704 | 202100 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 7 | 20230704 | 202000 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 8 | 20230704 | 201900 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 9 | 20230704 | 201800 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 10 | 20230704 | 201700 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 11 | 20230704 | 201600 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 12 | 20230704 | 201500 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 13 | 20230704 | 201400 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 14 | 20230704 | 201300 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 15 | 20230704 | 201200 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 16 | 20230704 | 201100 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 17 | 20230704 | 201000 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 18 | 20230704 | 200900 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 19 | 20230704 | 200800 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 20 | 20230704 | 200700 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 21 | 20230704 | 200600 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 22 | 20230704 | 200500 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 23 | 20230704 | 200400 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 24 | 20230704 | 200300 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 25 | 20230704 | 200200 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 26 | 20230704 | 200100 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 27 | 20230704 | 200000 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 28 | 20230704 | 195900 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 29 | 20230704 | 195800 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 30 | 20230704 | 195700 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 31 | 20230704 | 195600 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 32 | 20230704 | 195500 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 4655 |
| 33 | 20230704 | 195400 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 34 | 20230704 | 195300 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 35 | 20230704 | 195200 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 36 | 20230704 | 195100 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 37 | 20230704 | 195000 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 38 | 20230704 | 194900 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 39 | 20230704 | 194800 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 40 | 20230704 | 194700 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 41 | 20230704 | 194600 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 42 | 20230704 | 194500 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 43 | 20230704 | 194400 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 44 | 20230704 | 194300 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 45 | 20230704 | 194200 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 46 | 20230704 | 194100 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 47 | 20230704 | 194000 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 48 | 20230704 | 193900 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 49 | 20230704 | 193800 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 50 | 20230704 | 193700 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 51 | 20230704 | 193600 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 52 | 20230704 | 193500 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 53 | 20230704 | 193400 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 54 | 20230704 | 193300 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 55 | 20230704 | 193200 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 56 | 20230704 | 193100 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 57 | 20230704 | 193000 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 58 | 20230704 | 192900 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 59 | 20230704 | 192800 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 60 | 20230704 | 192700 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 61 | 20230704 | 192600 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 62 | 20230704 | 192500 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 4655 |
| 63 | 20230704 | 192400 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 64 | 20230704 | 192300 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 65 | 20230704 | 192200 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 66 | 20230704 | 192100 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 67 | 20230704 | 192000 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 68 | 20230704 | 191900 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 69 | 20230704 | 191800 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 70 | 20230704 | 191700 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 71 | 20230704 | 191600 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 72 | 20230704 | 191500 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 73 | 20230704 | 191400 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 74 | 20230704 | 191300 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 75 | 20230704 | 191200 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 76 | 20230704 | 191100 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 77 | 20230704 | 191000 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 78 | 20230704 | 190900 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 79 | 20230704 | 190800 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 80 | 20230704 | 190700 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 81 | 20230704 | 190600 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 82 | 20230704 | 190500 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 83 | 20230704 | 190400 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 84 | 20230704 | 190300 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 85 | 20230704 | 190200 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 86 | 20230704 | 190100 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 87 | 20230704 | 190000 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 88 | 20230704 | 185900 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 89 | 20230704 | 185800 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 90 | 20230704 | 185700 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 91 | 20230704 | 185600 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 92 | 20230704 | 185500 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 4655 |
| 93 | 20230704 | 185400 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 94 | 20230704 | 185300 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 95 | 20230704 | 185200 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 96 | 20230704 | 185100 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 97 | 20230704 | 185000 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 98 | 20230704 | 184900 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 99 | 20230704 | 184800 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 100 | 20230704 | 184700 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 101 | 20230704 | 184600 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 102 | 20230704 | 184500 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 103 | 20230704 | 184400 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 104 | 20230704 | 184300 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 105 | 20230704 | 184200 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 106 | 20230704 | 184100 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 107 | 20230704 | 184000 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 108 | 20230704 | 183900 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 109 | 20230704 | 183800 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 110 | 20230704 | 183700 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 111 | 20230704 | 183600 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 112 | 20230704 | 183500 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 113 | 20230704 | 183400 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 114 | 20230704 | 183300 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 115 | 20230704 | 183200 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 116 | 20230704 | 183100 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 117 | 20230704 | 183000 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 118 | 20230704 | 182900 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 119 | 20230704 | 182800 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 120 | 20230704 | 182700 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 121 | 20230704 | 182600 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 122 | 20230704 | 182500 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 4655 |
| 123 | 20230704 | 182400 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 124 | 20230704 | 182300 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 125 | 20230704 | 182200 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 126 | 20230704 | 182100 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 127 | 20230704 | 182000 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 128 | 20230704 | 181900 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 129 | 20230704 | 181800 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 130 | 20230704 | 181700 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 131 | 20230704 | 181600 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 132 | 20230704 | 181500 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 133 | 20230704 | 181400 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 134 | 20230704 | 181300 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 135 | 20230704 | 181200 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 136 | 20230704 | 181100 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 137 | 20230704 | 181000 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 138 | 20230704 | 180900 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 139 | 20230704 | 180800 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 140 | 20230704 | 180700 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 141 | 20230704 | 180600 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 142 | 20230704 | 180500 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 143 | 20230704 | 180400 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 144 | 20230704 | 180300 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 145 | 20230704 | 180200 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 146 | 20230704 | 180100 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 147 | 20230704 | 180000 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 148 | 20230704 | 175900 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 149 | 20230704 | 175800 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 150 | 20230704 | 175700 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 151 | 20230704 | 175600 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 152 | 20230704 | 175500 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 4655 |
| 153 | 20230704 | 175400 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 154 | 20230704 | 175300 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 155 | 20230704 | 175200 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 156 | 20230704 | 175100 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 157 | 20230704 | 175000 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 158 | 20230704 | 174900 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 159 | 20230704 | 174800 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 160 | 20230704 | 174700 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 161 | 20230704 | 174600 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 162 | 20230704 | 174500 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 163 | 20230704 | 174400 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 164 | 20230704 | 174300 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 165 | 20230704 | 174200 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 166 | 20230704 | 174100 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 167 | 20230704 | 174000 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 168 | 20230704 | 173900 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 169 | 20230704 | 173800 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 170 | 20230704 | 173700 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 171 | 20230704 | 173600 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 172 | 20230704 | 173500 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 173 | 20230704 | 173400 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 174 | 20230704 | 173300 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 175 | 20230704 | 173200 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 176 | 20230704 | 173100 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 177 | 20230704 | 173000 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 178 | 20230704 | 172900 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 179 | 20230704 | 172800 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 180 | 20230704 | 172700 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 181 | 20230704 | 172600 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 182 | 20230704 | 172500 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 4655 |
| 183 | 20230704 | 172400 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 184 | 20230704 | 172300 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 185 | 20230704 | 172200 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 186 | 20230704 | 172100 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 187 | 20230704 | 172000 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 188 | 20230704 | 171900 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 189 | 20230704 | 171800 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 190 | 20230704 | 171700 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 191 | 20230704 | 171600 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 192 | 20230704 | 171500 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 193 | 20230704 | 171400 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 194 | 20230704 | 171300 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 195 | 20230704 | 171200 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 196 | 20230704 | 171100 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 197 | 20230704 | 171000 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 198 | 20230704 | 170900 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 199 | 20230704 | 170800 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 200 | 20230704 | 170700 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 201 | 20230704 | 170600 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 202 | 20230704 | 170500 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 203 | 20230704 | 170400 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 204 | 20230704 | 170300 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 205 | 20230704 | 170200 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 206 | 20230704 | 170100 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 207 | 20230704 | 170000 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 208 | 20230704 | 165900 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 209 | 20230704 | 165800 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 210 | 20230704 | 165700 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 211 | 20230704 | 165600 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 212 | 20230704 | 165500 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 4655 |
| 213 | 20230704 | 165400 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 214 | 20230704 | 165300 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 215 | 20230704 | 165200 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 216 | 20230704 | 165100 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 217 | 20230704 | 165000 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 218 | 20230704 | 164900 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 219 | 20230704 | 164800 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 220 | 20230704 | 164700 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 221 | 20230704 | 164600 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 222 | 20230704 | 164500 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 223 | 20230704 | 164400 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 224 | 20230704 | 164300 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 225 | 20230704 | 164200 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 226 | 20230704 | 164100 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 227 | 20230704 | 164000 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 228 | 20230704 | 163900 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 229 | 20230704 | 163800 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 230 | 20230704 | 163700 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 231 | 20230704 | 163600 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 232 | 20230704 | 163500 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 233 | 20230704 | 163400 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 234 | 20230704 | 163300 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 235 | 20230704 | 163200 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 236 | 20230704 | 163100 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 237 | 20230704 | 163000 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 238 | 20230704 | 162900 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 239 | 20230704 | 162800 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 240 | 20230704 | 162700 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 241 | 20230704 | 162600 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 242 | 20230704 | 162500 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 4655 |
| 243 | 20230704 | 162400 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 244 | 20230704 | 162300 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 245 | 20230704 | 162200 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 246 | 20230704 | 162100 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 247 | 20230704 | 162000 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 248 | 20230704 | 161900 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 249 | 20230704 | 161800 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 250 | 20230704 | 161700 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 251 | 20230704 | 161600 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 252 | 20230704 | 161500 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 253 | 20230704 | 161400 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 254 | 20230704 | 161300 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 255 | 20230704 | 161200 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 256 | 20230704 | 161100 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 257 | 20230704 | 161000 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 258 | 20230704 | 160900 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 259 | 20230704 | 160800 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 260 | 20230704 | 160700 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 261 | 20230704 | 160600 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 262 | 20230704 | 160500 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 263 | 20230704 | 160400 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 264 | 20230704 | 160300 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 265 | 20230704 | 160200 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 266 | 20230704 | 160100 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 267 | 20230704 | 160000 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 268 | 20230704 | 155900 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 269 | 20230704 | 155800 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 270 | 20230704 | 155700 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 271 | 20230704 | 155600 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 272 | 20230704 | 155500 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 4655 |
| 273 | 20230704 | 155400 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 274 | 20230704 | 155300 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 275 | 20230704 | 155200 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 276 | 20230704 | 155100 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 277 | 20230704 | 155000 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 278 | 20230704 | 154900 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 279 | 20230704 | 154800 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 280 | 20230704 | 154700 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 281 | 20230704 | 154600 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 282 | 20230704 | 154500 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 283 | 20230704 | 154400 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 284 | 20230704 | 154300 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 285 | 20230704 | 154200 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 286 | 20230704 | 154100 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 287 | 20230704 | 154000 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 288 | 20230704 | 153900 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 289 | 20230704 | 153800 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 290 | 20230704 | 153700 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 291 | 20230704 | 153600 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 292 | 20230704 | 153500 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 293 | 20230704 | 153400 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 294 | 20230704 | 153300 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 295 | 20230704 | 153200 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 296 | 20230704 | 153100 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 0 |
| 297 | 20230704 | 153000 | 5156078950 | 26250 | 26250 | 26250 | 26250 | 4655 |
| 298 | 20230704 | 152900 | 5033885200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 299 | 20230704 | 152800 | 5033885200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 300 | 20230704 | 152700 | 5033885200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 301 | 20230704 | 152600 | 5033885200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 302 | 20230704 | 152500 | 5033885200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 303 | 20230704 | 152400 | 5033885200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 304 | 20230704 | 152300 | 5033885200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 305 | 20230704 | 152200 | 5033885200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 306 | 20230704 | 152100 | 5033885200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 307 | 20230704 | 152000 | 5033885200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 308 | 20230704 | 151900 | 5033885200 | 26350 | 26300 | 26350 | 26300 | 167 |
| 309 | 20230704 | 151800 | 5029487900 | 26300 | 26250 | 26350 | 26250 | 425 |
| 310 | 20230704 | 151700 | 5018301600 | 26300 | 26300 | 26300 | 26250 | 435 |
| 311 | 20230704 | 151600 | 5006862700 | 26300 | 26300 | 26350 | 26250 | 436 |
| 312 | 20230704 | 151500 | 4995404600 | 26350 | 26250 | 26350 | 26200 | 123 |
| 313 | 20230704 | 151400 | 4992180950 | 26250 | 26300 | 26350 | 26250 | 559 |
| 314 | 20230704 | 151300 | 4977484100 | 26300 | 26300 | 26300 | 26300 | 1 |
| 315 | 20230704 | 151200 | 4977457800 | 26300 | 26300 | 26300 | 26250 | 196 |
| 316 | 20230704 | 151100 | 4972309250 | 26300 | 26300 | 26300 | 26300 | 14 |
| 317 | 20230704 | 151000 | 4971941050 | 26300 | 26250 | 26300 | 26250 | 778 |
| 318 | 20230704 | 150900 | 4951481300 | 26300 | 26250 | 26300 | 26250 | 303 |
| 319 | 20230704 | 150800 | 4943517550 | 26300 | 26250 | 26300 | 26250 | 234 |
| 320 | 20230704 | 150700 | 4937370000 | 26250 | 26200 | 26250 | 26200 | 86 |
| 321 | 20230704 | 150600 | 4935112600 | 26200 | 26200 | 26250 | 26200 | 210 |
| 322 | 20230704 | 150500 | 4929609600 | 26250 | 26250 | 26250 | 26250 | 98 |
| 323 | 20230704 | 150400 | 4927037100 | 26300 | 26250 | 26300 | 26250 | 209 |
| 324 | 20230704 | 150300 | 4921550700 | 26200 | 26200 | 26200 | 26200 | 3 |
| 325 | 20230704 | 150200 | 4921472100 | 26300 | 26300 | 26300 | 26200 | 15 |
| 326 | 20230704 | 150100 | 4921077900 | 26300 | 26300 | 26300 | 26300 | 101 |
| 327 | 20230704 | 150000 | 4918421600 | 26300 | 26350 | 26350 | 26300 | 1297 |
| 328 | 20230704 | 145900 | 4884255400 | 26400 | 26400 | 26400 | 26350 | 260 |
| 329 | 20230704 | 145800 | 4877391650 | 26400 | 26400 | 26400 | 26400 | 123 |
| 330 | 20230704 | 145700 | 4874144450 | 26400 | 26400 | 26400 | 26350 | 90 |
| 331 | 20230704 | 145600 | 4871768500 | 26400 | 26350 | 26400 | 26350 | 773 |
| 332 | 20230704 | 145500 | 4851399300 | 26400 | 26350 | 26400 | 26350 | 1493 |
| 333 | 20230704 | 145400 | 4812058650 | 26350 | 26300 | 26350 | 26300 | 693 |
| 334 | 20230704 | 145300 | 4793821050 | 26250 | 26200 | 26250 | 26200 | 284 |
| 335 | 20230704 | 145200 | 4786366800 | 26200 | 26200 | 26200 | 26200 | 310 |
| 336 | 20230704 | 145100 | 4778244800 | 26200 | 26200 | 26200 | 26200 | 558 |
| 337 | 20230704 | 145000 | 4763625200 | 26200 | 26200 | 26200 | 26200 | 163 |
| 338 | 20230704 | 144900 | 4759354600 | 26200 | 26200 | 26200 | 26200 | 239 |
| 339 | 20230704 | 144800 | 4753092800 | 26200 | 26200 | 26200 | 26200 | 90 |
| 340 | 20230704 | 144700 | 4750734800 | 26200 | 26200 | 26250 | 26150 | 628 |
| 341 | 20230704 | 144600 | 4734261700 | 26250 | 26200 | 26250 | 26200 | 631 |
| 342 | 20230704 | 144500 | 4717729450 | 26250 | 26250 | 26250 | 26200 | 1117 |
| 343 | 20230704 | 144400 | 4688410100 | 26250 | 26250 | 26250 | 26250 | 61 |
| 344 | 20230704 | 144300 | 4686808850 | 26300 | 26300 | 26300 | 26250 | 357 |
| 345 | 20230704 | 144200 | 4677434700 | 26300 | 26300 | 26300 | 26250 | 3 |
| 346 | 20230704 | 144100 | 4677355850 | 26300 | 26300 | 26300 | 26300 | 311 |
| 347 | 20230704 | 144000 | 4669176550 | 26350 | 26350 | 26350 | 26350 | 446 |
| 348 | 20230704 | 143900 | 4657424450 | 26350 | 26350 | 26350 | 26300 | 196 |
| 349 | 20230704 | 143800 | 4652268050 | 26350 | 26300 | 26350 | 26300 | 994 |
| 350 | 20230704 | 143700 | 4626125750 | 26300 | 26250 | 26300 | 26200 | 474 |
| 351 | 20230704 | 143600 | 4613682350 | 26250 | 26200 | 26250 | 26200 | 279 |
| 352 | 20230704 | 143500 | 4606372350 | 26250 | 26200 | 26250 | 26200 | 803 |
| 353 | 20230704 | 143400 | 4585333700 | 26200 | 26150 | 26200 | 26150 | 468 |
| 354 | 20230704 | 143300 | 4573095450 | 26150 | 26150 | 26150 | 26100 | 102 |
| 355 | 20230704 | 143200 | 4570433150 | 26100 | 26100 | 26100 | 26100 | 52 |
| 356 | 20230704 | 143100 | 4569075950 | 26100 | 26100 | 26100 | 26050 | 131 |
| 357 | 20230704 | 143000 | 4565658500 | 26100 | 26150 | 26150 | 26100 | 124 |
| 358 | 20230704 | 142900 | 4562421850 | 26100 | 26100 | 26100 | 26100 | 213 |
| 359 | 20230704 | 142800 | 4556862550 | 26050 | 26050 | 26050 | 26050 | 51 |
| 360 | 20230704 | 142700 | 4555534000 | 26100 | 26100 | 26150 | 26100 | 478 |
| 361 | 20230704 | 142600 | 4543058150 | 26100 | 26100 | 26100 | 26100 | 44 |
| 362 | 20230704 | 142500 | 4541909750 | 26100 | 26100 | 26100 | 26100 | 43 |
| 363 | 20230704 | 142400 | 4540787450 | 26100 | 26100 | 26100 | 26100 | 158 |
| 364 | 20230704 | 142300 | 4536663650 | 26150 | 26150 | 26150 | 26100 | 170 |
| 365 | 20230704 | 142200 | 4532226500 | 26100 | 26050 | 26100 | 26050 | 62 |
| 366 | 20230704 | 142100 | 4530609500 | 26100 | 26100 | 26150 | 26100 | 211 |
| 367 | 20230704 | 142000 | 4525099900 | 26100 | 26100 | 26100 | 26100 | 314 |
| 368 | 20230704 | 141900 | 4516904500 | 26100 | 26100 | 26100 | 26100 | 7 |
| 369 | 20230704 | 141800 | 4516721800 | 26100 | 26050 | 26100 | 26050 | 16 |
| 370 | 20230704 | 141700 | 4516304300 | 26050 | 26100 | 26100 | 26050 | 39 |
| 371 | 20230704 | 141600 | 4515286650 | 26100 | 26100 | 26100 | 26100 | 280 |
| 372 | 20230704 | 141500 | 4507978650 | 26100 | 26100 | 26100 | 26100 | 214 |
| 373 | 20230704 | 141400 | 4502393250 | 26150 | 26100 | 26150 | 26100 | 3652 |
| 374 | 20230704 | 141300 | 4407069350 | 26150 | 26150 | 26150 | 26150 | 611 |
| 375 | 20230704 | 141200 | 4391091700 | 26150 | 26150 | 26150 | 26150 | 9 |
| 376 | 20230704 | 141100 | 4390856350 | 26150 | 26100 | 26150 | 26100 | 113 |
| 377 | 20230704 | 141000 | 4387905500 | 26150 | 26150 | 26200 | 26150 | 275 |
| 378 | 20230704 | 140900 | 4380714200 | 26150 | 26150 | 26150 | 26150 | 519 |
| 379 | 20230704 | 140800 | 4367142350 | 26150 | 26150 | 26150 | 26150 | 30 |
| 380 | 20230704 | 140700 | 4366357850 | 26100 | 26150 | 26150 | 26100 | 140 |
| 381 | 20230704 | 140600 | 4362702550 | 26150 | 26150 | 26200 | 26100 | 1507 |
| 382 | 20230704 | 140500 | 4323363300 | 26150 | 26150 | 26150 | 26150 | 206 |
| 383 | 20230704 | 140400 | 4317976400 | 26150 | 26150 | 26150 | 26150 | 1649 |
| 384 | 20230704 | 140300 | 4274855050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 385 | 20230704 | 140200 | 4274855050 | 26150 | 26200 | 26200 | 26150 | 219 |
| 386 | 20230704 | 140100 | 4269125100 | 26200 | 26200 | 26200 | 26200 | 1 |
| 387 | 20230704 | 140000 | 4269098900 | 26200 | 26150 | 26200 | 26150 | 17 |
| 388 | 20230704 | 135900 | 4268654300 | 26150 | 26150 | 26150 | 26150 | 2 |
| 389 | 20230704 | 135800 | 4268602000 | 26150 | 26150 | 26150 | 26150 | 67 |
| 390 | 20230704 | 135700 | 4266849950 | 26150 | 26150 | 26150 | 26150 | 79 |
| 391 | 20230704 | 135600 | 4264784100 | 26150 | 26150 | 26200 | 26150 | 387 |
| 392 | 20230704 | 135500 | 4254663050 | 26200 | 26200 | 26200 | 26200 | 10 |
| 393 | 20230704 | 135400 | 4254401050 | 26200 | 26200 | 26200 | 26200 | 10 |
| 394 | 20230704 | 135300 | 4254139050 | 26150 | 26100 | 26150 | 26100 | 136 |
| 395 | 20230704 | 135200 | 4250584050 | 26100 | 26100 | 26150 | 26100 | 423 |
| 396 | 20230704 | 135100 | 4239542600 | 26100 | 26150 | 26150 | 26100 | 886 |
| 397 | 20230704 | 135000 | 4216377700 | 26150 | 26200 | 26200 | 26150 | 502 |
| 398 | 20230704 | 134900 | 4203250350 | 26200 | 26200 | 26200 | 26200 | 66 |
| 399 | 20230704 | 134800 | 4201521150 | 26200 | 26150 | 26200 | 26150 | 53 |
| 400 | 20230704 | 134700 | 4200135000 | 26200 | 26200 | 26200 | 26200 | 74 |
| 401 | 20230704 | 134600 | 4198196200 | 26150 | 26200 | 26200 | 26150 | 345 |
| 402 | 20230704 | 134500 | 4189170200 | 26200 | 26200 | 26200 | 26150 | 234 |
| 403 | 20230704 | 134400 | 4183039500 | 26200 | 26200 | 26200 | 26200 | 597 |
| 404 | 20230704 | 134300 | 4167398100 | 26150 | 26150 | 26150 | 26150 | 0 |
| 405 | 20230704 | 134200 | 4167398100 | 26150 | 26150 | 26150 | 26150 | 5 |
| 406 | 20230704 | 134100 | 4167267350 | 26150 | 26150 | 26150 | 26150 | 111 |
| 407 | 20230704 | 134000 | 4164364700 | 26150 | 26150 | 26150 | 26100 | 484 |
| 408 | 20230704 | 133900 | 4151710600 | 26150 | 26150 | 26150 | 26150 | 142 |
| 409 | 20230704 | 133800 | 4147997300 | 26150 | 26150 | 26150 | 26150 | 130 |
| 410 | 20230704 | 133700 | 4144597800 | 26100 | 26150 | 26150 | 26100 | 426 |
| 411 | 20230704 | 133600 | 4133462550 | 26150 | 26150 | 26150 | 26150 | 13 |
| 412 | 20230704 | 133500 | 4133122600 | 26150 | 26150 | 26150 | 26150 | 304 |
| 413 | 20230704 | 133400 | 4125173000 | 26150 | 26150 | 26150 | 26100 | 105 |
| 414 | 20230704 | 133300 | 4122428650 | 26150 | 26150 | 26150 | 26150 | 248 |
| 415 | 20230704 | 133200 | 4115943450 | 26150 | 26100 | 26150 | 26100 | 260 |
| 416 | 20230704 | 133100 | 4109149450 | 26100 | 26100 | 26100 | 26100 | 947 |
| 417 | 20230704 | 133000 | 4084432750 | 26100 | 26150 | 26150 | 26100 | 1304 |
| 418 | 20230704 | 132900 | 4050345400 | 26150 | 26200 | 26200 | 26150 | 176 |
| 419 | 20230704 | 132800 | 4045738000 | 26150 | 26150 | 26200 | 26150 | 578 |
| 420 | 20230704 | 132700 | 4030623250 | 26150 | 26200 | 26200 | 26150 | 330 |
| 421 | 20230704 | 132600 | 4021987250 | 26200 | 26200 | 26200 | 26200 | 0 |
| 422 | 20230704 | 132500 | 4021987250 | 26200 | 26200 | 26200 | 26200 | 1 |
| 423 | 20230704 | 132400 | 4021961050 | 26150 | 26150 | 26150 | 26150 | 130 |
| 424 | 20230704 | 132300 | 4018561550 | 26150 | 26200 | 26200 | 26150 | 44 |
| 425 | 20230704 | 132200 | 4017410700 | 26200 | 26200 | 26200 | 26200 | 5 |
| 426 | 20230704 | 132100 | 4017279700 | 26150 | 26150 | 26150 | 26150 | 137 |
| 427 | 20230704 | 132000 | 4013697150 | 26150 | 26200 | 26200 | 26150 | 17 |
| 428 | 20230704 | 131900 | 4013252550 | 26200 | 26250 | 26250 | 26200 | 108 |
| 429 | 20230704 | 131800 | 4010422700 | 26250 | 26250 | 26250 | 26250 | 80 |
| 430 | 20230704 | 131700 | 4008322700 | 26200 | 26200 | 26200 | 26200 | 1143 |
| 431 | 20230704 | 131600 | 3978376100 | 26150 | 26150 | 26150 | 26150 | 321 |
| 432 | 20230704 | 131500 | 3969981950 | 26150 | 26150 | 26150 | 26150 | 10 |
| 433 | 20230704 | 131400 | 3969720450 | 26200 | 26150 | 26200 | 26150 | 471 |
| 434 | 20230704 | 131300 | 3957397600 | 26200 | 26200 | 26200 | 26200 | 4581 |
| 435 | 20230704 | 131200 | 3837375400 | 26200 | 26250 | 26250 | 26200 | 41 |
| 436 | 20230704 | 131100 | 3836299300 | 26300 | 26300 | 26300 | 26300 | 2 |
| 437 | 20230704 | 131000 | 3836246700 | 26200 | 26250 | 26250 | 26200 | 300 |
| 438 | 20230704 | 130900 | 3828385650 | 26250 | 26250 | 26250 | 26250 | 0 |
| 439 | 20230704 | 130800 | 3828385650 | 26250 | 26250 | 26250 | 26200 | 368 |
| 440 | 20230704 | 130700 | 3818728150 | 26250 | 26250 | 26250 | 26250 | 109 |
| 441 | 20230704 | 130600 | 3815866900 | 26250 | 26250 | 26250 | 26250 | 56 |
| 442 | 20230704 | 130500 | 3814396900 | 26250 | 26250 | 26250 | 26250 | 0 |
| 443 | 20230704 | 130400 | 3814396900 | 26250 | 26250 | 26250 | 26250 | 95 |
| 444 | 20230704 | 130300 | 3811903150 | 26250 | 26250 | 26250 | 26250 | 82 |
| 445 | 20230704 | 130200 | 3809750650 | 26200 | 26250 | 26250 | 26200 | 251 |
| 446 | 20230704 | 130100 | 3803172400 | 26250 | 26200 | 26250 | 26200 | 139 |
| 447 | 20230704 | 130000 | 3799528650 | 26200 | 26200 | 26200 | 26200 | 507 |
| 448 | 20230704 | 125900 | 3786245250 | 26200 | 26200 | 26200 | 26200 | 1009 |
| 449 | 20230704 | 125800 | 3759809450 | 26250 | 26250 | 26250 | 26250 | 2 |
| 450 | 20230704 | 125700 | 3759756950 | 26200 | 26200 | 26200 | 26200 | 200 |
| 451 | 20230704 | 125600 | 3754516950 | 26250 | 26250 | 26250 | 26250 | 62 |
| 452 | 20230704 | 125500 | 3752889450 | 26250 | 26250 | 26250 | 26250 | 12 |
| 453 | 20230704 | 125400 | 3752574450 | 26200 | 26250 | 26250 | 26200 | 39 |
| 454 | 20230704 | 125300 | 3751552500 | 26250 | 26250 | 26250 | 26250 | 30 |
| 455 | 20230704 | 125200 | 3750765000 | 26250 | 26250 | 26250 | 26250 | 169 |
| 456 | 20230704 | 125100 | 3746328750 | 26250 | 26250 | 26250 | 26200 | 542 |
| 457 | 20230704 | 125000 | 3732126250 | 26250 | 26250 | 26250 | 26250 | 308 |
| 458 | 20230704 | 124900 | 3724041250 | 26250 | 26250 | 26250 | 26250 | 25 |
| 459 | 20230704 | 124800 | 3723385000 | 26250 | 26250 | 26250 | 26250 | 1 |
| 460 | 20230704 | 124700 | 3723358750 | 26200 | 26250 | 26250 | 26200 | 174 |
| 461 | 20230704 | 124600 | 3718798850 | 26250 | 26250 | 26250 | 26250 | 4 |
| 462 | 20230704 | 124500 | 3718693850 | 26250 | 26200 | 26250 | 26200 | 39 |
| 463 | 20230704 | 124400 | 3717670650 | 26200 | 26250 | 26250 | 26200 | 14 |
| 464 | 20230704 | 124300 | 3717303200 | 26250 | 26250 | 26250 | 26250 | 7 |
| 465 | 20230704 | 124200 | 3717119450 | 26250 | 26250 | 26250 | 26250 | 32 |
| 466 | 20230704 | 124100 | 3716279450 | 26250 | 26200 | 26250 | 26200 | 10 |
| 467 | 20230704 | 124000 | 3716017050 | 26300 | 26300 | 26300 | 26200 | 378 |
| 468 | 20230704 | 123900 | 3706090050 | 26300 | 26300 | 26300 | 26300 | 7 |
| 469 | 20230704 | 123800 | 3705905950 | 26300 | 26300 | 26300 | 26300 | 3 |
| 470 | 20230704 | 123700 | 3705827050 | 26200 | 26200 | 26200 | 26200 | 91 |
| 471 | 20230704 | 123600 | 3703442850 | 26200 | 26300 | 26300 | 26200 | 22 |
| 472 | 20230704 | 123500 | 3702865250 | 26300 | 26300 | 26300 | 26300 | 13 |
| 473 | 20230704 | 123400 | 3702523350 | 26300 | 26250 | 26300 | 26250 | 83 |
| 474 | 20230704 | 123300 | 3700344050 | 26300 | 26300 | 26300 | 26300 | 32 |
| 475 | 20230704 | 123200 | 3699502450 | 26300 | 26300 | 26300 | 26300 | 11 |
| 476 | 20230704 | 123100 | 3699213150 | 26200 | 26200 | 26200 | 26200 | 100 |
| 477 | 20230704 | 123000 | 3696593150 | 26200 | 26200 | 26200 | 26200 | 35 |
| 478 | 20230704 | 122900 | 3695676150 | 26200 | 26200 | 26250 | 26200 | 2054 |
| 479 | 20230704 | 122800 | 3641860850 | 26250 | 26200 | 26250 | 26200 | 222 |
| 480 | 20230704 | 122700 | 3636033950 | 26200 | 26250 | 26250 | 26200 | 379 |
| 481 | 20230704 | 122600 | 3626087750 | 26250 | 26250 | 26250 | 26250 | 704 |
| 482 | 20230704 | 122500 | 3607607750 | 26250 | 26250 | 26250 | 26250 | 127 |
| 483 | 20230704 | 122400 | 3604274000 | 26250 | 26250 | 26250 | 26250 | 76 |
| 484 | 20230704 | 122300 | 3602279000 | 26250 | 26250 | 26250 | 26250 | 204 |
| 485 | 20230704 | 122200 | 3596924000 | 26250 | 26250 | 26250 | 26250 | 13 |
| 486 | 20230704 | 122100 | 3596582750 | 26250 | 26250 | 26250 | 26250 | 124 |
| 487 | 20230704 | 122000 | 3593327750 | 26250 | 26300 | 26300 | 26250 | 222 |
| 488 | 20230704 | 121900 | 3587499700 | 26300 | 26300 | 26300 | 26300 | 1 |
| 489 | 20230704 | 121800 | 3587473400 | 26250 | 26250 | 26250 | 26250 | 719 |
| 490 | 20230704 | 121700 | 3568599650 | 26200 | 26200 | 26200 | 26200 | 47 |
| 491 | 20230704 | 121600 | 3567368250 | 26250 | 26250 | 26250 | 26250 | 277 |
| 492 | 20230704 | 121500 | 3560097000 | 26250 | 26200 | 26250 | 26200 | 20 |
| 493 | 20230704 | 121400 | 3559572250 | 26200 | 26200 | 26250 | 26200 | 127 |
| 494 | 20230704 | 121300 | 3556242900 | 26250 | 26250 | 26250 | 26250 | 6 |
| 495 | 20230704 | 121200 | 3556085400 | 26200 | 26200 | 26250 | 26200 | 78 |
| 496 | 20230704 | 121100 | 3554040800 | 26250 | 26250 | 26250 | 26250 | 23 |
| 497 | 20230704 | 121000 | 3553437050 | 26250 | 26200 | 26250 | 26200 | 206 |
| 498 | 20230704 | 120900 | 3548039800 | 26250 | 26250 | 26250 | 26200 | 3 |
| 499 | 20230704 | 120800 | 3547961100 | 26250 | 26250 | 26250 | 26250 | 1 |
| 500 | 20230704 | 120700 | 3547934850 | 26250 | 26300 | 26300 | 26250 | 221 |
| 501 | 20230704 | 120600 | 3542133550 | 26300 | 26300 | 26300 | 26300 | 0 |
| 502 | 20230704 | 120500 | 3542133550 | 26300 | 26300 | 26300 | 26300 | 2 |
| 503 | 20230704 | 120400 | 3542080950 | 26350 | 26350 | 26350 | 26350 | 10 |
| 504 | 20230704 | 120300 | 3541817450 | 26350 | 26250 | 26350 | 26250 | 21 |
| 505 | 20230704 | 120200 | 3541265700 | 26250 | 26250 | 26250 | 26200 | 312 |
| 506 | 20230704 | 120100 | 3533075750 | 26250 | 26250 | 26250 | 26250 | 851 |
| 507 | 20230704 | 120000 | 3510737000 | 26250 | 26300 | 26300 | 26250 | 1316 |
| 508 | 20230704 | 115900 | 3476166500 | 26350 | 26350 | 26350 | 26350 | 0 |
| 509 | 20230704 | 115800 | 3476166500 | 26350 | 26350 | 26350 | 26350 | 15 |
| 510 | 20230704 | 115700 | 3475771250 | 26350 | 26350 | 26350 | 26350 | 13 |
| 511 | 20230704 | 115600 | 3475428700 | 26350 | 26350 | 26350 | 26350 | 109 |
| 512 | 20230704 | 115500 | 3472556550 | 26250 | 26250 | 26250 | 26250 | 1 |
| 513 | 20230704 | 115400 | 3472530300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 514 | 20230704 | 115300 | 3472530300 | 26250 | 26250 | 26250 | 26250 | 3 |
| 515 | 20230704 | 115200 | 3472451550 | 26250 | 26300 | 26300 | 26250 | 39 |
| 516 | 20230704 | 115100 | 3471427300 | 26300 | 26300 | 26300 | 26250 | 24 |
| 517 | 20230704 | 115000 | 3470796600 | 26300 | 26300 | 26300 | 26300 | 22 |
| 518 | 20230704 | 114900 | 3470218000 | 26300 | 26300 | 26300 | 26300 | 70 |
| 519 | 20230704 | 114800 | 3468377000 | 26250 | 26250 | 26250 | 26250 | 17 |
| 520 | 20230704 | 114700 | 3467930750 | 26250 | 26300 | 26300 | 26250 | 7 |
| 521 | 20230704 | 114600 | 3467746900 | 26300 | 26250 | 26300 | 26250 | 179 |
| 522 | 20230704 | 114500 | 3463039700 | 26250 | 26300 | 26350 | 26250 | 229 |
| 523 | 20230704 | 114400 | 3457018250 | 26300 | 26300 | 26300 | 26300 | 56 |
| 524 | 20230704 | 114300 | 3455545450 | 26250 | 26300 | 26300 | 26250 | 150 |
| 525 | 20230704 | 114200 | 3451606450 | 26300 | 26300 | 26300 | 26300 | 121 |
| 526 | 20230704 | 114100 | 3448424150 | 26300 | 26200 | 26300 | 26200 | 193 |
| 527 | 20230704 | 114000 | 3443351250 | 26200 | 26250 | 26250 | 26200 | 102 |
| 528 | 20230704 | 113900 | 3440674000 | 26250 | 26250 | 26250 | 26250 | 356 |
| 529 | 20230704 | 113800 | 3431329000 | 26250 | 26250 | 26250 | 26250 | 167 |
| 530 | 20230704 | 113700 | 3426945250 | 26250 | 26250 | 26250 | 26250 | 138 |
| 531 | 20230704 | 113600 | 3423322750 | 26250 | 26250 | 26250 | 26250 | 23 |
| 532 | 20230704 | 113500 | 3422719000 | 26250 | 26250 | 26250 | 26250 | 3 |
| 533 | 20230704 | 113400 | 3422640250 | 26200 | 26250 | 26250 | 26200 | 500 |
| 534 | 20230704 | 113300 | 3409540000 | 26250 | 26250 | 26250 | 26250 | 11 |
| 535 | 20230704 | 113200 | 3409251250 | 26200 | 26250 | 26250 | 26200 | 281 |
| 536 | 20230704 | 113100 | 3401876900 | 26250 | 26250 | 26250 | 26250 | 10 |
| 537 | 20230704 | 113000 | 3401614400 | 26300 | 26300 | 26300 | 26300 | 9 |
| 538 | 20230704 | 112900 | 3401377700 | 26300 | 26250 | 26300 | 26250 | 176 |
| 539 | 20230704 | 112800 | 3396751400 | 26250 | 26350 | 26350 | 26250 | 4927 |
| 540 | 20230704 | 112700 | 3267230650 | 26350 | 26350 | 26350 | 26350 | 228 |
| 541 | 20230704 | 112600 | 3261222850 | 26350 | 26400 | 26400 | 26350 | 1118 |
| 542 | 20230704 | 112500 | 3231758550 | 26400 | 26450 | 26450 | 26350 | 154 |
| 543 | 20230704 | 112400 | 3227693400 | 26450 | 26450 | 26450 | 26350 | 1079 |
| 544 | 20230704 | 112300 | 3199183450 | 26450 | 26450 | 26450 | 26450 | 41 |
| 545 | 20230704 | 112200 | 3198099000 | 26450 | 26350 | 26450 | 26350 | 186 |
| 546 | 20230704 | 112100 | 3193196900 | 26350 | 26350 | 26350 | 26350 | 4 |
| 547 | 20230704 | 112000 | 3193091500 | 26350 | 26350 | 26350 | 26350 | 3 |
| 548 | 20230704 | 111900 | 3193012450 | 26350 | 26350 | 26350 | 26350 | 39 |
| 549 | 20230704 | 111800 | 3191984800 | 26350 | 26350 | 26350 | 26350 | 188 |
| 550 | 20230704 | 111700 | 3187031000 | 26350 | 26400 | 26400 | 26350 | 200 |
| 551 | 20230704 | 111600 | 3181760500 | 26350 | 26400 | 26450 | 26350 | 328 |
| 552 | 20230704 | 111500 | 3173101350 | 26400 | 26400 | 26400 | 26400 | 211 |
| 553 | 20230704 | 111400 | 3167530950 | 26400 | 26400 | 26400 | 26400 | 15 |
| 554 | 20230704 | 111300 | 3167134950 | 26350 | 26350 | 26350 | 26350 | 20 |
| 555 | 20230704 | 111200 | 3166607950 | 26350 | 26450 | 26450 | 26350 | 2014 |
| 556 | 20230704 | 111100 | 3113452950 | 26450 | 26450 | 26450 | 26450 | 40 |
| 557 | 20230704 | 111000 | 3112394950 | 26400 | 26400 | 26400 | 26400 | 212 |
| 558 | 20230704 | 110900 | 3106798150 | 26400 | 26400 | 26400 | 26400 | 300 |
| 559 | 20230704 | 110800 | 3098878150 | 26400 | 26400 | 26400 | 26400 | 107 |
| 560 | 20230704 | 110700 | 3096053350 | 26450 | 26400 | 26450 | 26400 | 137 |
| 561 | 20230704 | 110600 | 3092436300 | 26400 | 26400 | 26400 | 26400 | 28 |
| 562 | 20230704 | 110500 | 3091697100 | 26450 | 26450 | 26450 | 26450 | 135 |
| 563 | 20230704 | 110400 | 3088126350 | 26450 | 26450 | 26450 | 26450 | 398 |
| 564 | 20230704 | 110300 | 3077599250 | 26450 | 26450 | 26450 | 26450 | 40 |
| 565 | 20230704 | 110200 | 3076541250 | 26400 | 26400 | 26400 | 26400 | 153 |
| 566 | 20230704 | 110100 | 3072502050 | 26400 | 26450 | 26450 | 26400 | 5 |
| 567 | 20230704 | 110000 | 3072369850 | 26400 | 26400 | 26450 | 26400 | 275 |
| 568 | 20230704 | 105900 | 3065109200 | 26450 | 26450 | 26450 | 26450 | 5 |
| 569 | 20230704 | 105800 | 3064976950 | 26350 | 26450 | 26450 | 26350 | 827 |
| 570 | 20230704 | 105700 | 3043157250 | 26450 | 26500 | 26500 | 26450 | 1811 |
| 571 | 20230704 | 105600 | 2995169800 | 26500 | 26550 | 26550 | 26500 | 215 |
| 572 | 20230704 | 105500 | 2989462300 | 26500 | 26500 | 26500 | 26500 | 312 |
| 573 | 20230704 | 105400 | 2981194300 | 26550 | 26600 | 26600 | 26550 | 677 |
| 574 | 20230704 | 105300 | 2963216500 | 26650 | 26650 | 26650 | 26650 | 0 |
| 575 | 20230704 | 105200 | 2963216500 | 26650 | 26650 | 26650 | 26650 | 18 |
| 576 | 20230704 | 105100 | 2962736800 | 26550 | 26650 | 26700 | 26550 | 218 |
| 577 | 20230704 | 105000 | 2956930200 | 26700 | 26700 | 26700 | 26700 | 595 |
| 578 | 20230704 | 104900 | 2941043700 | 26700 | 26650 | 26700 | 26650 | 171 |
| 579 | 20230704 | 104800 | 2936484950 | 26650 | 26600 | 26650 | 26600 | 1096 |
| 580 | 20230704 | 104700 | 2907279850 | 26600 | 26700 | 26700 | 26600 | 36 |
| 581 | 20230704 | 104600 | 2906320300 | 26650 | 26700 | 26700 | 26650 | 440 |
| 582 | 20230704 | 104500 | 2894592300 | 26700 | 26700 | 26750 | 26700 | 793 |
| 583 | 20230704 | 104400 | 2873419150 | 26750 | 26700 | 26750 | 26700 | 333 |
| 584 | 20230704 | 104300 | 2864517300 | 26700 | 26700 | 26700 | 26650 | 392 |
| 585 | 20230704 | 104200 | 2854051550 | 26700 | 26600 | 26750 | 26600 | 5228 |
| 586 | 20230704 | 104100 | 2714656700 | 26600 | 26550 | 26600 | 26550 | 2536 |
| 587 | 20230704 | 104000 | 2647216150 | 26600 | 26550 | 26600 | 26500 | 305 |
| 588 | 20230704 | 103900 | 2639107550 | 26500 | 26550 | 26550 | 26500 | 229 |
| 589 | 20230704 | 103800 | 2633033500 | 26550 | 26600 | 26600 | 26550 | 301 |
| 590 | 20230704 | 103700 | 2625033400 | 26600 | 26450 | 26600 | 26450 | 929 |
| 591 | 20230704 | 103600 | 2600368250 | 26400 | 26350 | 26400 | 26350 | 823 |
| 592 | 20230704 | 103500 | 2578664550 | 26400 | 26450 | 26450 | 26350 | 1129 |
| 593 | 20230704 | 103400 | 2548846450 | 26450 | 26500 | 26500 | 26450 | 630 |
| 594 | 20230704 | 103300 | 2532173500 | 26500 | 26500 | 26600 | 26500 | 301 |
| 595 | 20230704 | 103200 | 2524194250 | 26600 | 26550 | 26600 | 26550 | 231 |
| 596 | 20230704 | 103100 | 2518061150 | 26550 | 26650 | 26650 | 26550 | 277 |
| 597 | 20230704 | 103000 | 2510691000 | 26650 | 26650 | 26650 | 26650 | 1349 |
| 598 | 20230704 | 102900 | 2474740150 | 26650 | 26600 | 26650 | 26600 | 277 |
| 599 | 20230704 | 102800 | 2467361100 | 26650 | 26650 | 26650 | 26600 | 1072 |
| 600 | 20230704 | 102700 | 2438794250 | 26650 | 26500 | 26650 | 26500 | 1452 |
| 601 | 20230704 | 102600 | 2400181100 | 26500 | 26550 | 26550 | 26500 | 662 |
| 602 | 20230704 | 102500 | 2382612550 | 26550 | 26550 | 26550 | 26550 | 2 |
| 603 | 20230704 | 102400 | 2382559450 | 26500 | 26500 | 26500 | 26500 | 441 |
| 604 | 20230704 | 102300 | 2370872950 | 26550 | 26500 | 26550 | 26500 | 6 |
| 605 | 20230704 | 102200 | 2370713850 | 26550 | 26550 | 26550 | 26550 | 99 |
| 606 | 20230704 | 102100 | 2368085400 | 26550 | 26550 | 26550 | 26500 | 800 |
| 607 | 20230704 | 102000 | 2346857850 | 26600 | 26650 | 26650 | 26600 | 292 |
| 608 | 20230704 | 101900 | 2339090550 | 26650 | 26500 | 26650 | 26500 | 673 |
| 609 | 20230704 | 101800 | 2321158400 | 26500 | 26550 | 26650 | 26500 | 3187 |
| 610 | 20230704 | 101700 | 2236419000 | 26600 | 26550 | 26600 | 26550 | 776 |
| 611 | 20230704 | 101600 | 2215812950 | 26550 | 26550 | 26550 | 26500 | 22 |
| 612 | 20230704 | 101500 | 2215229100 | 26550 | 26550 | 26600 | 26550 | 242 |
| 613 | 20230704 | 101400 | 2208803750 | 26550 | 26450 | 26550 | 26450 | 638 |
| 614 | 20230704 | 101300 | 2191876850 | 26400 | 26400 | 26400 | 26400 | 392 |
| 615 | 20230704 | 101200 | 2181528050 | 26400 | 26500 | 26500 | 26400 | 1984 |
| 616 | 20230704 | 101100 | 2129097150 | 26500 | 26500 | 26550 | 26500 | 115 |
| 617 | 20230704 | 101000 | 2126049600 | 26500 | 26500 | 26500 | 26450 | 299 |
| 618 | 20230704 | 100900 | 2118126200 | 26500 | 26450 | 26500 | 26450 | 211 |
| 619 | 20230704 | 100800 | 2112544950 | 26400 | 26300 | 26400 | 26300 | 176 |
| 620 | 20230704 | 100700 | 2107906150 | 26300 | 26300 | 26300 | 26300 | 95 |
| 621 | 20230704 | 100600 | 2105407650 | 26300 | 26350 | 26350 | 26300 | 599 |
| 622 | 20230704 | 100500 | 2089639400 | 26250 | 26300 | 26300 | 26250 | 256 |
| 623 | 20230704 | 100400 | 2082908350 | 26350 | 26350 | 26350 | 26300 | 99 |
| 624 | 20230704 | 100300 | 2080304500 | 26350 | 26350 | 26350 | 26350 | 128 |
| 625 | 20230704 | 100200 | 2076931700 | 26350 | 26450 | 26450 | 26300 | 146 |
| 626 | 20230704 | 100100 | 2073073450 | 26450 | 26350 | 26450 | 26300 | 915 |
| 627 | 20230704 | 100000 | 2048935950 | 26300 | 26350 | 26350 | 26300 | 25 |
| 628 | 20230704 | 095900 | 2048277650 | 26350 | 26350 | 26350 | 26350 | 147 |
| 629 | 20230704 | 095800 | 2044404200 | 26350 | 26350 | 26350 | 26350 | 233 |
| 630 | 20230704 | 095700 | 2038264650 | 26300 | 26250 | 26350 | 26250 | 646 |
| 631 | 20230704 | 095600 | 2021285300 | 26250 | 26250 | 26250 | 26200 | 182 |
| 632 | 20230704 | 095500 | 2016515600 | 26250 | 26250 | 26250 | 26150 | 324 |
| 633 | 20230704 | 095400 | 2008040600 | 26250 | 26150 | 26250 | 26150 | 83 |
| 634 | 20230704 | 095300 | 2005869150 | 26150 | 26300 | 26300 | 26150 | 1927 |
| 635 | 20230704 | 095200 | 1955338900 | 26300 | 26300 | 26300 | 26300 | 558 |
| 636 | 20230704 | 095100 | 1940663500 | 26300 | 26300 | 26300 | 26300 | 492 |
| 637 | 20230704 | 095000 | 1927723900 | 26300 | 26300 | 26350 | 26300 | 936 |
| 638 | 20230704 | 094900 | 1903107000 | 26300 | 26300 | 26300 | 26300 | 608 |
| 639 | 20230704 | 094800 | 1887116600 | 26300 | 26300 | 26350 | 26300 | 313 |
| 640 | 20230704 | 094700 | 1878884650 | 26300 | 26300 | 26350 | 26300 | 646 |
| 641 | 20230704 | 094600 | 1861881900 | 26250 | 26300 | 26300 | 26250 | 787 |
| 642 | 20230704 | 094500 | 1841192300 | 26300 | 26350 | 26350 | 26300 | 823 |
| 643 | 20230704 | 094400 | 1819546250 | 26350 | 26350 | 26400 | 26350 | 486 |
| 644 | 20230704 | 094300 | 1806738050 | 26350 | 26300 | 26350 | 26300 | 663 |
| 645 | 20230704 | 094200 | 1789296600 | 26300 | 26350 | 26350 | 26250 | 655 |
| 646 | 20230704 | 094100 | 1772063750 | 26350 | 26400 | 26400 | 26350 | 748 |
| 647 | 20230704 | 094000 | 1752334850 | 26400 | 26500 | 26500 | 26400 | 1974 |
| 648 | 20230704 | 093900 | 1700121250 | 26600 | 26550 | 26600 | 26550 | 137 |
| 649 | 20230704 | 093800 | 1696483100 | 26550 | 26600 | 26600 | 26550 | 650 |
| 650 | 20230704 | 093700 | 1679210600 | 26600 | 26550 | 26600 | 26500 | 533 |
| 651 | 20230704 | 093600 | 1665056300 | 26550 | 26600 | 26600 | 26550 | 314 |
| 652 | 20230704 | 093500 | 1656704900 | 26600 | 26600 | 26650 | 26550 | 1321 |
| 653 | 20230704 | 093400 | 1621533650 | 26550 | 26550 | 26550 | 26550 | 538 |
| 654 | 20230704 | 093300 | 1607249750 | 26550 | 26500 | 26550 | 26500 | 1369 |
| 655 | 20230704 | 093200 | 1570910700 | 26550 | 26500 | 26550 | 26500 | 78 |
| 656 | 20230704 | 093100 | 1568842650 | 26500 | 26450 | 26500 | 26450 | 432 |
| 657 | 20230704 | 093000 | 1557402250 | 26450 | 26500 | 26500 | 26450 | 156 |
| 658 | 20230704 | 092900 | 1553268400 | 26550 | 26550 | 26550 | 26500 | 555 |
| 659 | 20230704 | 092800 | 1538555400 | 26500 | 26500 | 26550 | 26500 | 238 |
| 660 | 20230704 | 092700 | 1532243400 | 26550 | 26550 | 26550 | 26500 | 237 |
| 661 | 20230704 | 092600 | 1525957550 | 26550 | 26450 | 26550 | 26450 | 575 |
| 662 | 20230704 | 092500 | 1510707600 | 26450 | 26450 | 26600 | 26450 | 1315 |
| 663 | 20230704 | 092400 | 1475897050 | 26450 | 26600 | 26600 | 26450 | 1074 |
| 664 | 20230704 | 092300 | 1447389950 | 26600 | 26600 | 26600 | 26550 | 288 |
| 665 | 20230704 | 092200 | 1439729450 | 26600 | 26600 | 26700 | 26600 | 411 |
| 666 | 20230704 | 092100 | 1428795950 | 26550 | 26550 | 26650 | 26500 | 4914 |
| 667 | 20230704 | 092000 | 1298241150 | 26500 | 26500 | 26600 | 26500 | 149 |
| 668 | 20230704 | 091900 | 1294286900 | 26500 | 26550 | 26550 | 26450 | 1652 |
| 669 | 20230704 | 091800 | 1250536700 | 26550 | 26600 | 26600 | 26500 | 1243 |
| 670 | 20230704 | 091700 | 1217573700 | 26600 | 26600 | 26600 | 26550 | 559 |
| 671 | 20230704 | 091600 | 1202709350 | 26650 | 26600 | 26650 | 26600 | 182 |
| 672 | 20230704 | 091500 | 1197859900 | 26550 | 26650 | 26700 | 26550 | 940 |
| 673 | 20230704 | 091400 | 1172855900 | 26650 | 26650 | 26700 | 26550 | 307 |
| 674 | 20230704 | 091300 | 1164697950 | 26550 | 26550 | 26650 | 26500 | 666 |
| 675 | 20230704 | 091200 | 1146987350 | 26550 | 26600 | 26650 | 26550 | 2274 |
| 676 | 20230704 | 091100 | 1086524100 | 26600 | 26650 | 26700 | 26600 | 676 |
| 677 | 20230704 | 091000 | 1068507050 | 26600 | 26650 | 26700 | 26600 | 1941 |
| 678 | 20230704 | 090900 | 1016724900 | 26650 | 26700 | 26700 | 26600 | 2499 |
| 679 | 20230704 | 090800 | 950074250 | 26650 | 26550 | 26700 | 26450 | 3722 |
| 680 | 20230704 | 090700 | 851143800 | 26500 | 26200 | 26500 | 26200 | 5161 |
| 681 | 20230704 | 090600 | 715566100 | 26200 | 26100 | 26200 | 26100 | 4298 |
| 682 | 20230704 | 090500 | 603217800 | 26100 | 26300 | 26300 | 26100 | 2695 |
| 683 | 20230704 | 090400 | 532593900 | 26300 | 26350 | 26350 | 26300 | 2093 |
| 684 | 20230704 | 090300 | 477497100 | 26400 | 26350 | 26450 | 26350 | 1451 |
| 685 | 20230704 | 090200 | 439222850 | 26350 | 26550 | 26550 | 26300 | 5371 |
| 686 | 20230704 | 090100 | 297139000 | 26600 | 26800 | 26800 | 26500 | 2481 |
| 687 | 20230704 | 090000 | 231178500 | 26650 | 26800 | 26850 | 26550 | 8191 |