37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 203800 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 363 |
| 3 | 20230704 | 203700 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 4 | 20230704 | 203600 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 5 | 20230704 | 203500 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 6 | 20230704 | 203400 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 7 | 20230704 | 203300 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 8 | 20230704 | 203200 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 9 | 20230704 | 203100 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 10 | 20230704 | 203000 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 11 | 20230704 | 202900 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 12 | 20230704 | 202800 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 13 | 20230704 | 202700 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 14 | 20230704 | 202600 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 15 | 20230704 | 202500 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 16 | 20230704 | 202400 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 17 | 20230704 | 202300 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 18 | 20230704 | 202200 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 19 | 20230704 | 202100 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 20 | 20230704 | 202000 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 21 | 20230704 | 201900 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 22 | 20230704 | 201800 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 23 | 20230704 | 201700 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 24 | 20230704 | 201600 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 25 | 20230704 | 201500 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 26 | 20230704 | 201400 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 27 | 20230704 | 201300 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 28 | 20230704 | 201200 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 29 | 20230704 | 201100 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 30 | 20230704 | 201000 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 31 | 20230704 | 200900 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 32 | 20230704 | 200800 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 363 |
| 33 | 20230704 | 200700 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 34 | 20230704 | 200600 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 35 | 20230704 | 200500 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 36 | 20230704 | 200400 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 37 | 20230704 | 200300 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 38 | 20230704 | 200200 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 39 | 20230704 | 200100 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 40 | 20230704 | 200000 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 41 | 20230704 | 195900 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 42 | 20230704 | 195800 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 43 | 20230704 | 195700 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 44 | 20230704 | 195600 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 45 | 20230704 | 195500 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 46 | 20230704 | 195400 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 47 | 20230704 | 195300 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 48 | 20230704 | 195200 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 49 | 20230704 | 195100 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 50 | 20230704 | 195000 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 51 | 20230704 | 194900 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 52 | 20230704 | 194800 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 53 | 20230704 | 194700 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 54 | 20230704 | 194600 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 55 | 20230704 | 194500 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 56 | 20230704 | 194400 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 57 | 20230704 | 194300 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 58 | 20230704 | 194200 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 59 | 20230704 | 194100 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 60 | 20230704 | 194000 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 61 | 20230704 | 193900 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 62 | 20230704 | 193800 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 363 |
| 63 | 20230704 | 193700 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 64 | 20230704 | 193600 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 65 | 20230704 | 193500 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 66 | 20230704 | 193400 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 67 | 20230704 | 193300 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 68 | 20230704 | 193200 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 69 | 20230704 | 193100 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 70 | 20230704 | 193000 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 71 | 20230704 | 192900 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 72 | 20230704 | 192800 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 73 | 20230704 | 192700 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 74 | 20230704 | 192600 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 75 | 20230704 | 192500 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 76 | 20230704 | 192400 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 77 | 20230704 | 192300 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 78 | 20230704 | 192200 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 79 | 20230704 | 192100 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 80 | 20230704 | 192000 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 81 | 20230704 | 191900 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 82 | 20230704 | 191800 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 83 | 20230704 | 191700 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 84 | 20230704 | 191600 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 85 | 20230704 | 191500 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 86 | 20230704 | 191400 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 87 | 20230704 | 191300 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 88 | 20230704 | 191200 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 89 | 20230704 | 191100 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 90 | 20230704 | 191000 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 91 | 20230704 | 190900 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 92 | 20230704 | 190800 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 363 |
| 93 | 20230704 | 190700 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 94 | 20230704 | 190600 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 95 | 20230704 | 190500 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 96 | 20230704 | 190400 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 97 | 20230704 | 190300 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 98 | 20230704 | 190200 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 99 | 20230704 | 190100 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 100 | 20230704 | 190000 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 101 | 20230704 | 185900 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 102 | 20230704 | 185800 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 103 | 20230704 | 185700 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 104 | 20230704 | 185600 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 105 | 20230704 | 185500 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 106 | 20230704 | 185400 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 107 | 20230704 | 185300 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 108 | 20230704 | 185200 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 109 | 20230704 | 185100 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 110 | 20230704 | 185000 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 111 | 20230704 | 184900 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 112 | 20230704 | 184800 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 113 | 20230704 | 184700 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 114 | 20230704 | 184600 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 115 | 20230704 | 184500 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 116 | 20230704 | 184400 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 117 | 20230704 | 184300 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 118 | 20230704 | 184200 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 119 | 20230704 | 184100 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 120 | 20230704 | 184000 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 121 | 20230704 | 183900 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 122 | 20230704 | 183800 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 363 |
| 123 | 20230704 | 183700 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 124 | 20230704 | 183600 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 125 | 20230704 | 183500 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 126 | 20230704 | 183400 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 127 | 20230704 | 183300 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 128 | 20230704 | 183200 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 129 | 20230704 | 183100 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 130 | 20230704 | 183000 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 131 | 20230704 | 182900 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 132 | 20230704 | 182800 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 133 | 20230704 | 182700 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 134 | 20230704 | 182600 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 135 | 20230704 | 182500 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 136 | 20230704 | 182400 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 137 | 20230704 | 182300 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 138 | 20230704 | 182200 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 139 | 20230704 | 182100 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 140 | 20230704 | 182000 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 141 | 20230704 | 181900 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 142 | 20230704 | 181800 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 143 | 20230704 | 181700 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 144 | 20230704 | 181600 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 145 | 20230704 | 181500 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 146 | 20230704 | 181400 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 147 | 20230704 | 181300 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 148 | 20230704 | 181200 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 149 | 20230704 | 181100 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 150 | 20230704 | 181000 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 151 | 20230704 | 180900 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 152 | 20230704 | 180800 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 363 |
| 153 | 20230704 | 180700 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 154 | 20230704 | 180600 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 155 | 20230704 | 180500 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 156 | 20230704 | 180400 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 157 | 20230704 | 180300 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 158 | 20230704 | 180200 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 159 | 20230704 | 180100 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 160 | 20230704 | 180000 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 161 | 20230704 | 175900 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 162 | 20230704 | 175800 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 163 | 20230704 | 175700 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 164 | 20230704 | 175600 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 165 | 20230704 | 175500 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 166 | 20230704 | 175400 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 167 | 20230704 | 175300 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 168 | 20230704 | 175200 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 169 | 20230704 | 175100 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 170 | 20230704 | 175000 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 171 | 20230704 | 174900 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 172 | 20230704 | 174800 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 173 | 20230704 | 174700 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 174 | 20230704 | 174600 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 175 | 20230704 | 174500 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 176 | 20230704 | 174400 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 177 | 20230704 | 174300 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 178 | 20230704 | 174200 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 179 | 20230704 | 174100 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 180 | 20230704 | 174000 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 181 | 20230704 | 173900 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 182 | 20230704 | 173800 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 363 |
| 183 | 20230704 | 173700 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 184 | 20230704 | 173600 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 185 | 20230704 | 173500 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 186 | 20230704 | 173400 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 187 | 20230704 | 173300 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 188 | 20230704 | 173200 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 189 | 20230704 | 173100 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 190 | 20230704 | 173000 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 191 | 20230704 | 172900 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 192 | 20230704 | 172800 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 193 | 20230704 | 172700 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 194 | 20230704 | 172600 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 195 | 20230704 | 172500 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 196 | 20230704 | 172400 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 197 | 20230704 | 172300 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 198 | 20230704 | 172200 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 199 | 20230704 | 172100 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 200 | 20230704 | 172000 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 201 | 20230704 | 171900 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 202 | 20230704 | 171800 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 203 | 20230704 | 171700 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 204 | 20230704 | 171600 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 205 | 20230704 | 171500 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 206 | 20230704 | 171400 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 207 | 20230704 | 171300 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 208 | 20230704 | 171200 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 209 | 20230704 | 171100 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 210 | 20230704 | 171000 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 211 | 20230704 | 170900 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 212 | 20230704 | 170800 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 363 |
| 213 | 20230704 | 170700 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 214 | 20230704 | 170600 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 215 | 20230704 | 170500 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 216 | 20230704 | 170400 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 217 | 20230704 | 170300 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 218 | 20230704 | 170200 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 219 | 20230704 | 170100 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 220 | 20230704 | 170000 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 221 | 20230704 | 165900 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 222 | 20230704 | 165800 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 223 | 20230704 | 165700 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 224 | 20230704 | 165600 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 225 | 20230704 | 165500 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 226 | 20230704 | 165400 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 227 | 20230704 | 165300 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 228 | 20230704 | 165200 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 229 | 20230704 | 165100 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 230 | 20230704 | 165000 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 231 | 20230704 | 164900 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 232 | 20230704 | 164800 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 233 | 20230704 | 164700 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 234 | 20230704 | 164600 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 235 | 20230704 | 164500 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 236 | 20230704 | 164400 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 237 | 20230704 | 164300 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 238 | 20230704 | 164200 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 239 | 20230704 | 164100 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 240 | 20230704 | 164000 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 241 | 20230704 | 163900 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 242 | 20230704 | 163800 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 363 |
| 243 | 20230704 | 163700 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 244 | 20230704 | 163600 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 245 | 20230704 | 163500 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 246 | 20230704 | 163400 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 247 | 20230704 | 163300 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 248 | 20230704 | 163200 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 249 | 20230704 | 163100 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 250 | 20230704 | 163000 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 251 | 20230704 | 162900 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 252 | 20230704 | 162800 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 253 | 20230704 | 162700 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 254 | 20230704 | 162600 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 255 | 20230704 | 162500 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 256 | 20230704 | 162400 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 257 | 20230704 | 162300 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 258 | 20230704 | 162200 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 259 | 20230704 | 162100 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 260 | 20230704 | 162000 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 261 | 20230704 | 161900 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 262 | 20230704 | 161800 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 263 | 20230704 | 161700 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 264 | 20230704 | 161600 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 265 | 20230704 | 161500 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 266 | 20230704 | 161400 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 267 | 20230704 | 161300 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 268 | 20230704 | 161200 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 269 | 20230704 | 161100 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 270 | 20230704 | 161000 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 271 | 20230704 | 160900 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 272 | 20230704 | 160800 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 363 |
| 273 | 20230704 | 160700 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 274 | 20230704 | 160600 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 275 | 20230704 | 160500 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 276 | 20230704 | 160400 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 277 | 20230704 | 160300 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 278 | 20230704 | 160200 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 279 | 20230704 | 160100 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 280 | 20230704 | 160000 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 281 | 20230704 | 155900 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 282 | 20230704 | 155800 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 283 | 20230704 | 155700 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 284 | 20230704 | 155600 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 285 | 20230704 | 155500 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 286 | 20230704 | 155400 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 287 | 20230704 | 155300 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 288 | 20230704 | 155200 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 289 | 20230704 | 155100 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 290 | 20230704 | 155000 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 291 | 20230704 | 154900 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 292 | 20230704 | 154800 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 293 | 20230704 | 154700 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 294 | 20230704 | 154600 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 295 | 20230704 | 154500 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 296 | 20230704 | 154400 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 297 | 20230704 | 154300 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 298 | 20230704 | 154200 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 299 | 20230704 | 154100 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 300 | 20230704 | 154000 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 301 | 20230704 | 153900 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 302 | 20230704 | 153800 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 363 |
| 303 | 20230704 | 153700 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 304 | 20230704 | 153600 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 305 | 20230704 | 153500 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 306 | 20230704 | 153400 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 307 | 20230704 | 153300 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 308 | 20230704 | 153200 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 309 | 20230704 | 153100 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 0 |
| 310 | 20230704 | 153000 | 4753451450 | 47700 | 47700 | 47700 | 47700 | 363 |
| 311 | 20230704 | 152900 | 4736136350 | 47750 | 47750 | 47750 | 47750 | 0 |
| 312 | 20230704 | 152800 | 4736136350 | 47750 | 47750 | 47750 | 47750 | 0 |
| 313 | 20230704 | 152700 | 4736136350 | 47750 | 47750 | 47750 | 47750 | 0 |
| 314 | 20230704 | 152600 | 4736136350 | 47750 | 47750 | 47750 | 47750 | 0 |
| 315 | 20230704 | 152500 | 4736136350 | 47750 | 47750 | 47750 | 47750 | 0 |
| 316 | 20230704 | 152400 | 4736136350 | 47750 | 47750 | 47750 | 47750 | 0 |
| 317 | 20230704 | 152300 | 4736136350 | 47750 | 47750 | 47750 | 47750 | 0 |
| 318 | 20230704 | 152200 | 4736136350 | 47750 | 47750 | 47750 | 47750 | 0 |
| 319 | 20230704 | 152100 | 4736136350 | 47750 | 47750 | 47750 | 47750 | 0 |
| 320 | 20230704 | 152000 | 4736136350 | 47750 | 47750 | 47750 | 47750 | 0 |
| 321 | 20230704 | 151900 | 4736136350 | 47750 | 47600 | 47750 | 47600 | 180 |
| 322 | 20230704 | 151800 | 4727551400 | 47600 | 47400 | 47600 | 47350 | 232 |
| 323 | 20230704 | 151700 | 4716554500 | 47400 | 47450 | 47450 | 47400 | 80 |
| 324 | 20230704 | 151600 | 4712761850 | 47550 | 47550 | 47550 | 47450 | 184 |
| 325 | 20230704 | 151500 | 4704018350 | 47550 | 47550 | 47550 | 47550 | 56 |
| 326 | 20230704 | 151400 | 4701355550 | 47550 | 47550 | 47550 | 47550 | 58 |
| 327 | 20230704 | 151300 | 4698597650 | 47550 | 47600 | 47600 | 47550 | 100 |
| 328 | 20230704 | 151200 | 4693840800 | 47700 | 47700 | 47700 | 47700 | 88 |
| 329 | 20230704 | 151100 | 4689643200 | 47700 | 47650 | 47700 | 47650 | 106 |
| 330 | 20230704 | 151000 | 4684589050 | 47650 | 47800 | 47800 | 47600 | 93 |
| 331 | 20230704 | 150900 | 4680151450 | 47750 | 47650 | 47750 | 47650 | 89 |
| 332 | 20230704 | 150800 | 4675908050 | 47600 | 47700 | 47750 | 47600 | 115 |
| 333 | 20230704 | 150700 | 4670423600 | 47700 | 47700 | 47750 | 47700 | 114 |
| 334 | 20230704 | 150600 | 4664983200 | 47700 | 47750 | 47750 | 47700 | 105 |
| 335 | 20230704 | 150500 | 4659970400 | 47750 | 47900 | 47900 | 47500 | 239 |
| 336 | 20230704 | 150400 | 4648559800 | 47850 | 47750 | 47850 | 47750 | 62 |
| 337 | 20230704 | 150300 | 4645595300 | 47750 | 47650 | 47750 | 47650 | 106 |
| 338 | 20230704 | 150200 | 4640540350 | 47650 | 47600 | 47700 | 47550 | 714 |
| 339 | 20230704 | 150100 | 4606493800 | 47600 | 47600 | 47600 | 47550 | 100 |
| 340 | 20230704 | 150000 | 4601735800 | 47500 | 47500 | 47600 | 47500 | 203 |
| 341 | 20230704 | 145900 | 4592091000 | 47500 | 47550 | 47550 | 47500 | 289 |
| 342 | 20230704 | 145800 | 4578360350 | 47550 | 47550 | 47600 | 47500 | 451 |
| 343 | 20230704 | 145700 | 4556924900 | 47600 | 47550 | 47600 | 47500 | 399 |
| 344 | 20230704 | 145600 | 4537964350 | 47550 | 47500 | 47550 | 47500 | 158 |
| 345 | 20230704 | 145500 | 4530456300 | 47500 | 47550 | 47550 | 47500 | 629 |
| 346 | 20230704 | 145400 | 4500578000 | 47550 | 47600 | 47600 | 47500 | 319 |
| 347 | 20230704 | 145300 | 4485421750 | 47500 | 47550 | 47550 | 47500 | 362 |
| 348 | 20230704 | 145200 | 4468223100 | 47550 | 47550 | 47600 | 47500 | 202 |
| 349 | 20230704 | 145100 | 4458621750 | 47550 | 47500 | 47650 | 47500 | 349 |
| 350 | 20230704 | 145000 | 4442034300 | 47500 | 47550 | 47600 | 47500 | 311 |
| 351 | 20230704 | 144900 | 4427253050 | 47550 | 47600 | 47600 | 47550 | 368 |
| 352 | 20230704 | 144800 | 4409750550 | 47600 | 47550 | 47650 | 47550 | 201 |
| 353 | 20230704 | 144700 | 4400186200 | 47550 | 47500 | 47600 | 47500 | 392 |
| 354 | 20230704 | 144600 | 4381552600 | 47500 | 47500 | 47550 | 47500 | 368 |
| 355 | 20230704 | 144500 | 4364069950 | 47500 | 47550 | 47550 | 47500 | 336 |
| 356 | 20230704 | 144400 | 4348103900 | 47550 | 47500 | 47600 | 47500 | 217 |
| 357 | 20230704 | 144300 | 4337785200 | 47500 | 47500 | 47600 | 47500 | 356 |
| 358 | 20230704 | 144200 | 4320871050 | 47500 | 47500 | 47550 | 47500 | 339 |
| 359 | 20230704 | 144100 | 4304764550 | 47600 | 47550 | 47600 | 47500 | 205 |
| 360 | 20230704 | 144000 | 4295020850 | 47550 | 47500 | 47600 | 47500 | 329 |
| 361 | 20230704 | 143900 | 4279388200 | 47550 | 47550 | 47600 | 47500 | 360 |
| 362 | 20230704 | 143800 | 4262285600 | 47500 | 47300 | 47550 | 47300 | 413 |
| 363 | 20230704 | 143700 | 4242706100 | 47300 | 47350 | 47350 | 47300 | 288 |
| 364 | 20230704 | 143600 | 4229076000 | 47400 | 47450 | 47500 | 47350 | 455 |
| 365 | 20230704 | 143500 | 4207510550 | 47450 | 47400 | 47450 | 47300 | 519 |
| 366 | 20230704 | 143400 | 4182925700 | 47400 | 47400 | 47500 | 47350 | 563 |
| 367 | 20230704 | 143300 | 4156236300 | 47500 | 47550 | 47550 | 47400 | 305 |
| 368 | 20230704 | 143200 | 4141757450 | 47600 | 47650 | 47650 | 47500 | 859 |
| 369 | 20230704 | 143100 | 4100912750 | 47650 | 47650 | 47700 | 47550 | 479 |
| 370 | 20230704 | 143000 | 4078114050 | 47650 | 47700 | 47700 | 47600 | 462 |
| 371 | 20230704 | 142900 | 4056091450 | 47650 | 47700 | 47700 | 47600 | 1186 |
| 372 | 20230704 | 142800 | 3999624900 | 47700 | 47800 | 47800 | 47650 | 490 |
| 373 | 20230704 | 142700 | 3976229300 | 47750 | 47700 | 47850 | 47700 | 398 |
| 374 | 20230704 | 142600 | 3957224500 | 47700 | 47750 | 47750 | 47700 | 634 |
| 375 | 20230704 | 142500 | 3926967600 | 47800 | 47850 | 47900 | 47750 | 348 |
| 376 | 20230704 | 142400 | 3910326900 | 47900 | 47900 | 47950 | 47750 | 712 |
| 377 | 20230704 | 142300 | 3876279700 | 47850 | 48000 | 48000 | 47850 | 765 |
| 378 | 20230704 | 142200 | 3839614900 | 47950 | 48050 | 48050 | 47950 | 894 |
| 379 | 20230704 | 142100 | 3796695150 | 48050 | 48050 | 48150 | 48050 | 432 |
| 380 | 20230704 | 142000 | 3775922700 | 48100 | 48200 | 48200 | 48050 | 467 |
| 381 | 20230704 | 141900 | 3753438750 | 48200 | 48250 | 48250 | 48200 | 443 |
| 382 | 20230704 | 141800 | 3732078150 | 48300 | 48250 | 48300 | 48200 | 354 |
| 383 | 20230704 | 141700 | 3714991450 | 48300 | 48150 | 48350 | 48150 | 568 |
| 384 | 20230704 | 141600 | 3687570850 | 48200 | 48050 | 48200 | 48000 | 394 |
| 385 | 20230704 | 141500 | 3668628200 | 48050 | 48050 | 48100 | 48000 | 375 |
| 386 | 20230704 | 141400 | 3650612900 | 48050 | 48000 | 48050 | 48000 | 385 |
| 387 | 20230704 | 141300 | 3632121500 | 48000 | 47950 | 48050 | 47950 | 519 |
| 388 | 20230704 | 141200 | 3607202650 | 47950 | 47900 | 48000 | 47900 | 343 |
| 389 | 20230704 | 141100 | 3590760350 | 47900 | 47950 | 48000 | 47850 | 374 |
| 390 | 20230704 | 141000 | 3572828450 | 47950 | 48000 | 48000 | 47800 | 233 |
| 391 | 20230704 | 140900 | 3561668750 | 48000 | 48000 | 48000 | 47750 | 424 |
| 392 | 20230704 | 140800 | 3541375800 | 47950 | 48000 | 48200 | 47850 | 332 |
| 393 | 20230704 | 140700 | 3525453700 | 48000 | 47900 | 48000 | 47800 | 469 |
| 394 | 20230704 | 140600 | 3503004750 | 47900 | 48200 | 48200 | 47900 | 1630 |
| 395 | 20230704 | 140500 | 3424673250 | 48300 | 48300 | 48300 | 48150 | 1122 |
| 396 | 20230704 | 140400 | 3370564200 | 48250 | 48250 | 48300 | 48250 | 312 |
| 397 | 20230704 | 140300 | 3355503200 | 48300 | 48250 | 48350 | 48250 | 251 |
| 398 | 20230704 | 140200 | 3343377900 | 48250 | 48300 | 48350 | 48250 | 237 |
| 399 | 20230704 | 140100 | 3331936850 | 48300 | 48400 | 48400 | 48300 | 216 |
| 400 | 20230704 | 140000 | 3321490000 | 48250 | 48300 | 48400 | 48250 | 213 |
| 401 | 20230704 | 135900 | 3311206250 | 48300 | 48400 | 48400 | 48250 | 430 |
| 402 | 20230704 | 135800 | 3290429000 | 48400 | 48300 | 48400 | 48300 | 237 |
| 403 | 20230704 | 135700 | 3278974050 | 48300 | 48400 | 48400 | 48250 | 245 |
| 404 | 20230704 | 135600 | 3267127350 | 48400 | 48400 | 48450 | 48350 | 284 |
| 405 | 20230704 | 135500 | 3253381600 | 48400 | 48500 | 48500 | 48300 | 357 |
| 406 | 20230704 | 135400 | 3236097500 | 48500 | 48100 | 48500 | 48100 | 1912 |
| 407 | 20230704 | 135300 | 3143910150 | 48100 | 48000 | 48100 | 48000 | 597 |
| 408 | 20230704 | 135200 | 3115234600 | 48000 | 48000 | 48000 | 47900 | 803 |
| 409 | 20230704 | 135100 | 3076696550 | 48000 | 48050 | 48050 | 47900 | 514 |
| 410 | 20230704 | 135000 | 3052035750 | 48050 | 47900 | 48050 | 47900 | 737 |
| 411 | 20230704 | 134900 | 3016664500 | 47900 | 47800 | 47950 | 47800 | 461 |
| 412 | 20230704 | 134800 | 2994585700 | 47750 | 47800 | 47900 | 47750 | 364 |
| 413 | 20230704 | 134700 | 2977167500 | 47750 | 47600 | 47800 | 47600 | 1215 |
| 414 | 20230704 | 134600 | 2919200500 | 47600 | 47600 | 47650 | 47550 | 209 |
| 415 | 20230704 | 134500 | 2909252900 | 47550 | 47600 | 47600 | 47500 | 277 |
| 416 | 20230704 | 134400 | 2896077800 | 47600 | 47550 | 47600 | 47550 | 264 |
| 417 | 20230704 | 134300 | 2883517900 | 47550 | 47550 | 47650 | 47550 | 320 |
| 418 | 20230704 | 134200 | 2868289250 | 47550 | 47650 | 47650 | 47550 | 220 |
| 419 | 20230704 | 134100 | 2857819050 | 47550 | 47500 | 47600 | 47500 | 797 |
| 420 | 20230704 | 134000 | 2819894550 | 47500 | 47550 | 47550 | 47450 | 254 |
| 421 | 20230704 | 133900 | 2807828250 | 47500 | 47500 | 47550 | 47450 | 298 |
| 422 | 20230704 | 133800 | 2793668500 | 47500 | 47500 | 47550 | 47450 | 194 |
| 423 | 20230704 | 133700 | 2784451200 | 47450 | 47450 | 47450 | 47400 | 736 |
| 424 | 20230704 | 133600 | 2749535400 | 47400 | 47400 | 47400 | 47250 | 316 |
| 425 | 20230704 | 133500 | 2734569000 | 47350 | 47200 | 47350 | 47150 | 207 |
| 426 | 20230704 | 133400 | 2724781900 | 47150 | 47400 | 47450 | 47150 | 493 |
| 427 | 20230704 | 133300 | 2701418850 | 47400 | 47400 | 47450 | 47400 | 173 |
| 428 | 20230704 | 133200 | 2693214200 | 47400 | 47500 | 47500 | 47400 | 167 |
| 429 | 20230704 | 133100 | 2685288550 | 47500 | 47500 | 47500 | 47450 | 119 |
| 430 | 20230704 | 133000 | 2679638550 | 47500 | 47600 | 47600 | 47450 | 180 |
| 431 | 20230704 | 132900 | 2671084150 | 47500 | 47550 | 47550 | 47450 | 137 |
| 432 | 20230704 | 132800 | 2664578500 | 47550 | 47650 | 47650 | 47500 | 101 |
| 433 | 20230704 | 132700 | 2659776400 | 47650 | 47600 | 47700 | 47600 | 411 |
| 434 | 20230704 | 132600 | 2640193700 | 47600 | 47500 | 47600 | 47500 | 43 |
| 435 | 20230704 | 132500 | 2638149750 | 47500 | 47600 | 47600 | 47500 | 132 |
| 436 | 20230704 | 132400 | 2631873500 | 47600 | 47600 | 47600 | 47600 | 12 |
| 437 | 20230704 | 132300 | 2631302300 | 47600 | 47500 | 47600 | 47500 | 151 |
| 438 | 20230704 | 132200 | 2624119600 | 47450 | 47400 | 47450 | 47350 | 120 |
| 439 | 20230704 | 132100 | 2618433050 | 47450 | 47500 | 47550 | 47400 | 232 |
| 440 | 20230704 | 132000 | 2607416150 | 47550 | 47450 | 47550 | 47450 | 164 |
| 441 | 20230704 | 131900 | 2599624400 | 47450 | 47450 | 47500 | 47450 | 231 |
| 442 | 20230704 | 131800 | 2588655850 | 47450 | 47450 | 47500 | 47450 | 133 |
| 443 | 20230704 | 131700 | 2582344450 | 47500 | 47450 | 47500 | 47400 | 91 |
| 444 | 20230704 | 131600 | 2578029250 | 47400 | 47200 | 47400 | 47200 | 1050 |
| 445 | 20230704 | 131500 | 2528407450 | 47150 | 47150 | 47200 | 47150 | 56 |
| 446 | 20230704 | 131400 | 2525766500 | 47200 | 47150 | 47200 | 47100 | 153 |
| 447 | 20230704 | 131300 | 2518549350 | 47150 | 47100 | 47150 | 47050 | 149 |
| 448 | 20230704 | 131200 | 2511533900 | 47050 | 47100 | 47150 | 47000 | 102 |
| 449 | 20230704 | 131100 | 2506732600 | 47100 | 47100 | 47150 | 47100 | 67 |
| 450 | 20230704 | 131000 | 2503576350 | 47200 | 47100 | 47250 | 47100 | 97 |
| 451 | 20230704 | 130900 | 2498998050 | 47150 | 47200 | 47200 | 47100 | 143 |
| 452 | 20230704 | 130800 | 2492257150 | 47150 | 47150 | 47200 | 47150 | 70 |
| 453 | 20230704 | 130700 | 2488956100 | 47100 | 47150 | 47200 | 47050 | 128 |
| 454 | 20230704 | 130600 | 2482926500 | 47150 | 47200 | 47200 | 47150 | 138 |
| 455 | 20230704 | 130500 | 2476415500 | 47200 | 47150 | 47200 | 47100 | 166 |
| 456 | 20230704 | 130400 | 2468589850 | 47150 | 47050 | 47150 | 47050 | 290 |
| 457 | 20230704 | 130300 | 2454916750 | 47050 | 47000 | 47050 | 46950 | 107 |
| 458 | 20230704 | 130200 | 2449887500 | 47000 | 47100 | 47100 | 47000 | 46 |
| 459 | 20230704 | 130100 | 2447723350 | 47150 | 47150 | 47150 | 47050 | 171 |
| 460 | 20230704 | 130000 | 2439663100 | 47050 | 47150 | 47200 | 47050 | 105 |
| 461 | 20230704 | 125900 | 2434713550 | 47150 | 47050 | 47150 | 47050 | 67 |
| 462 | 20230704 | 125800 | 2431557550 | 47050 | 47100 | 47100 | 47000 | 87 |
| 463 | 20230704 | 125700 | 2427464750 | 47050 | 47100 | 47100 | 47050 | 167 |
| 464 | 20230704 | 125600 | 2419602400 | 47100 | 47100 | 47150 | 47050 | 205 |
| 465 | 20230704 | 125500 | 2409948800 | 47100 | 47100 | 47150 | 47100 | 77 |
| 466 | 20230704 | 125400 | 2406321550 | 47100 | 47050 | 47100 | 47050 | 84 |
| 467 | 20230704 | 125300 | 2402367500 | 47050 | 47200 | 47200 | 47000 | 67 |
| 468 | 20230704 | 125200 | 2399211250 | 47200 | 47050 | 47200 | 47050 | 109 |
| 469 | 20230704 | 125100 | 2394072350 | 47050 | 47150 | 47150 | 47050 | 125 |
| 470 | 20230704 | 125000 | 2388185650 | 47150 | 47050 | 47150 | 47050 | 646 |
| 471 | 20230704 | 124900 | 2357744450 | 47050 | 47050 | 47050 | 46950 | 124 |
| 472 | 20230704 | 124800 | 2351916750 | 47050 | 46950 | 47050 | 46950 | 314 |
| 473 | 20230704 | 124700 | 2337145300 | 46900 | 46950 | 46950 | 46900 | 90 |
| 474 | 20230704 | 124600 | 2332922350 | 46950 | 47000 | 47000 | 46950 | 51 |
| 475 | 20230704 | 124500 | 2330527350 | 47050 | 46950 | 47050 | 46900 | 411 |
| 476 | 20230704 | 124400 | 2311210450 | 47000 | 47100 | 47100 | 47000 | 81 |
| 477 | 20230704 | 124300 | 2307399900 | 47150 | 46900 | 47150 | 46900 | 95 |
| 478 | 20230704 | 124200 | 2302932500 | 46950 | 46900 | 46950 | 46900 | 114 |
| 479 | 20230704 | 124100 | 2297583700 | 46900 | 46950 | 46950 | 46900 | 204 |
| 480 | 20230704 | 124000 | 2288007600 | 46950 | 47050 | 47050 | 46950 | 67 |
| 481 | 20230704 | 123900 | 2284858450 | 47050 | 47000 | 47050 | 46950 | 268 |
| 482 | 20230704 | 123800 | 2272264350 | 46950 | 47000 | 47000 | 46950 | 120 |
| 483 | 20230704 | 123700 | 2266628500 | 47000 | 47100 | 47150 | 47000 | 376 |
| 484 | 20230704 | 123600 | 2248917300 | 47000 | 46950 | 47000 | 46950 | 43 |
| 485 | 20230704 | 123500 | 2246898050 | 46950 | 47100 | 47150 | 46950 | 125 |
| 486 | 20230704 | 123400 | 2241014800 | 47100 | 47050 | 47100 | 47000 | 62 |
| 487 | 20230704 | 123300 | 2238098550 | 47050 | 47000 | 47050 | 46950 | 88 |
| 488 | 20230704 | 123200 | 2233964850 | 47000 | 46950 | 47000 | 46950 | 54 |
| 489 | 20230704 | 123100 | 2231427900 | 46900 | 47050 | 47050 | 46900 | 65 |
| 490 | 20230704 | 123000 | 2228378650 | 47050 | 47050 | 47100 | 47050 | 91 |
| 491 | 20230704 | 122900 | 2224094850 | 46900 | 46900 | 47150 | 46850 | 79 |
| 492 | 20230704 | 122800 | 2220386750 | 46900 | 47100 | 47100 | 46850 | 144 |
| 493 | 20230704 | 122700 | 2213624900 | 46900 | 47050 | 47050 | 46850 | 182 |
| 494 | 20230704 | 122600 | 2205080850 | 46900 | 46900 | 47000 | 46900 | 97 |
| 495 | 20230704 | 122500 | 2200530700 | 46850 | 46950 | 46950 | 46850 | 66 |
| 496 | 20230704 | 122400 | 2197435500 | 46950 | 47000 | 47000 | 46950 | 94 |
| 497 | 20230704 | 122300 | 2193020250 | 47000 | 46900 | 47000 | 46900 | 113 |
| 498 | 20230704 | 122200 | 2187715250 | 47000 | 47000 | 47000 | 47000 | 1 |
| 499 | 20230704 | 122100 | 2187668250 | 46850 | 47000 | 47100 | 46850 | 150 |
| 500 | 20230704 | 122000 | 2180617050 | 47000 | 46900 | 47000 | 46850 | 88 |
| 501 | 20230704 | 121900 | 2176491000 | 46950 | 47000 | 47050 | 46950 | 191 |
| 502 | 20230704 | 121800 | 2167514350 | 47000 | 47000 | 47000 | 47000 | 35 |
| 503 | 20230704 | 121700 | 2165869350 | 47000 | 47050 | 47100 | 47000 | 171 |
| 504 | 20230704 | 121600 | 2157821750 | 47050 | 47150 | 47150 | 47050 | 42 |
| 505 | 20230704 | 121500 | 2155842050 | 47100 | 47050 | 47100 | 47050 | 76 |
| 506 | 20230704 | 121400 | 2152265900 | 47050 | 47000 | 47100 | 47000 | 182 |
| 507 | 20230704 | 121300 | 2143700900 | 47000 | 47050 | 47100 | 47000 | 78 |
| 508 | 20230704 | 121200 | 2140029450 | 47100 | 47050 | 47100 | 47000 | 100 |
| 509 | 20230704 | 121100 | 2135326150 | 47050 | 47050 | 47050 | 47000 | 67 |
| 510 | 20230704 | 121000 | 2132174300 | 47050 | 46950 | 47050 | 46950 | 112 |
| 511 | 20230704 | 120900 | 2126912550 | 47000 | 47000 | 47000 | 47000 | 43 |
| 512 | 20230704 | 120800 | 2124891550 | 47000 | 46850 | 47000 | 46850 | 136 |
| 513 | 20230704 | 120700 | 2118510300 | 46900 | 47000 | 47000 | 46900 | 59 |
| 514 | 20230704 | 120600 | 2115741350 | 46950 | 46900 | 46950 | 46900 | 34 |
| 515 | 20230704 | 120500 | 2114145450 | 46850 | 46900 | 46900 | 46850 | 121 |
| 516 | 20230704 | 120400 | 2108474450 | 46900 | 46950 | 46950 | 46900 | 76 |
| 517 | 20230704 | 120300 | 2104907850 | 46900 | 46900 | 46900 | 46850 | 114 |
| 518 | 20230704 | 120200 | 2099565400 | 46900 | 46900 | 46900 | 46900 | 32 |
| 519 | 20230704 | 120100 | 2098064600 | 46900 | 46900 | 46900 | 46850 | 122 |
| 520 | 20230704 | 120000 | 2092345650 | 47000 | 46950 | 47000 | 46950 | 44 |
| 521 | 20230704 | 115900 | 2090279600 | 46950 | 46850 | 46950 | 46850 | 102 |
| 522 | 20230704 | 115800 | 2085495900 | 46850 | 46900 | 46950 | 46850 | 94 |
| 523 | 20230704 | 115700 | 2081088600 | 46900 | 46750 | 46900 | 46750 | 126 |
| 524 | 20230704 | 115600 | 2075189900 | 46750 | 46900 | 46900 | 46700 | 202 |
| 525 | 20230704 | 115500 | 2065748850 | 46950 | 47000 | 47000 | 46900 | 96 |
| 526 | 20230704 | 115400 | 2061239350 | 46950 | 47000 | 47050 | 46950 | 347 |
| 527 | 20230704 | 115300 | 2044939300 | 47000 | 47100 | 47100 | 47000 | 168 |
| 528 | 20230704 | 115200 | 2037036500 | 47150 | 47000 | 47150 | 47000 | 97 |
| 529 | 20230704 | 115100 | 2032467650 | 47000 | 47100 | 47100 | 47000 | 115 |
| 530 | 20230704 | 115000 | 2027055550 | 47100 | 47050 | 47150 | 47050 | 68 |
| 531 | 20230704 | 114900 | 2023850850 | 47050 | 47250 | 47250 | 47000 | 183 |
| 532 | 20230704 | 114800 | 2015229600 | 47200 | 47150 | 47250 | 47150 | 101 |
| 533 | 20230704 | 114700 | 2010460500 | 47150 | 47250 | 47250 | 47100 | 106 |
| 534 | 20230704 | 114600 | 2005464950 | 47250 | 47150 | 47250 | 47150 | 165 |
| 535 | 20230704 | 114500 | 1997677400 | 47150 | 47200 | 47200 | 47150 | 152 |
| 536 | 20230704 | 114400 | 1990508400 | 47200 | 47300 | 47300 | 47200 | 21 |
| 537 | 20230704 | 114300 | 1989516500 | 47300 | 47350 | 47350 | 47200 | 416 |
| 538 | 20230704 | 114200 | 1969838600 | 47400 | 47400 | 47450 | 47350 | 100 |
| 539 | 20230704 | 114100 | 1965097750 | 47400 | 47400 | 47400 | 47350 | 114 |
| 540 | 20230704 | 114000 | 1959694500 | 47450 | 47450 | 47450 | 47400 | 130 |
| 541 | 20230704 | 113900 | 1953527250 | 47500 | 47400 | 47500 | 47400 | 177 |
| 542 | 20230704 | 113800 | 1945125200 | 47450 | 47500 | 47500 | 47450 | 55 |
| 543 | 20230704 | 113700 | 1942513850 | 47400 | 47550 | 47550 | 47400 | 594 |
| 544 | 20230704 | 113600 | 1914329850 | 47550 | 47500 | 47550 | 47500 | 82 |
| 545 | 20230704 | 113500 | 1910431350 | 47550 | 47650 | 47650 | 47550 | 196 |
| 546 | 20230704 | 113400 | 1901101350 | 47650 | 47600 | 47650 | 47550 | 88 |
| 547 | 20230704 | 113300 | 1896912150 | 47650 | 47750 | 47750 | 47650 | 125 |
| 548 | 20230704 | 113200 | 1890947250 | 47750 | 47800 | 47800 | 47700 | 66 |
| 549 | 20230704 | 113100 | 1887794350 | 47750 | 47850 | 47850 | 47700 | 205 |
| 550 | 20230704 | 113000 | 1878002900 | 47900 | 47850 | 47900 | 47800 | 144 |
| 551 | 20230704 | 112900 | 1871112900 | 47950 | 47900 | 47950 | 47850 | 124 |
| 552 | 20230704 | 112800 | 1865173950 | 47950 | 47750 | 47950 | 47750 | 126 |
| 553 | 20230704 | 112700 | 1859140750 | 47750 | 47550 | 47750 | 47550 | 80 |
| 554 | 20230704 | 112600 | 1855330200 | 47600 | 47650 | 47800 | 47600 | 1048 |
| 555 | 20230704 | 112500 | 1805347550 | 47650 | 47750 | 47750 | 47650 | 1097 |
| 556 | 20230704 | 112400 | 1752972700 | 47800 | 47850 | 47850 | 47750 | 165 |
| 557 | 20230704 | 112300 | 1745079000 | 47850 | 47850 | 47850 | 47850 | 33 |
| 558 | 20230704 | 112200 | 1743499950 | 47750 | 47850 | 47900 | 47700 | 109 |
| 559 | 20230704 | 112100 | 1738290900 | 47900 | 47750 | 47900 | 47750 | 121 |
| 560 | 20230704 | 112000 | 1732495800 | 47750 | 47950 | 47950 | 47750 | 170 |
| 561 | 20230704 | 111900 | 1724362900 | 47950 | 47950 | 47950 | 47950 | 96 |
| 562 | 20230704 | 111800 | 1719759700 | 47950 | 48000 | 48000 | 47950 | 112 |
| 563 | 20230704 | 111700 | 1714386350 | 48000 | 47800 | 48000 | 47800 | 871 |
| 564 | 20230704 | 111600 | 1672619200 | 47750 | 47800 | 47850 | 47750 | 395 |
| 565 | 20230704 | 111500 | 1653735800 | 47800 | 47700 | 47800 | 47650 | 175 |
| 566 | 20230704 | 111400 | 1645385550 | 47700 | 47600 | 47750 | 47600 | 235 |
| 567 | 20230704 | 111300 | 1634171900 | 47600 | 47700 | 47750 | 47600 | 122 |
| 568 | 20230704 | 111200 | 1628354050 | 47600 | 47700 | 47700 | 47550 | 352 |
| 569 | 20230704 | 111100 | 1611586550 | 47650 | 47650 | 47650 | 47600 | 45 |
| 570 | 20230704 | 111000 | 1609442850 | 47550 | 47550 | 47550 | 47550 | 69 |
| 571 | 20230704 | 110900 | 1606161900 | 47550 | 47400 | 47550 | 47400 | 145 |
| 572 | 20230704 | 110800 | 1599281950 | 47500 | 47650 | 47650 | 47500 | 545 |
| 573 | 20230704 | 110700 | 1573381050 | 47700 | 47550 | 47800 | 47500 | 327 |
| 574 | 20230704 | 110600 | 1557776650 | 47550 | 47200 | 47650 | 47200 | 1194 |
| 575 | 20230704 | 110500 | 1501187850 | 47200 | 47100 | 47200 | 47100 | 101 |
| 576 | 20230704 | 110400 | 1496421900 | 46950 | 47150 | 47150 | 46950 | 142 |
| 577 | 20230704 | 110300 | 1489732400 | 47150 | 47150 | 47150 | 46750 | 608 |
| 578 | 20230704 | 110200 | 1461278550 | 47100 | 46950 | 47150 | 46950 | 59 |
| 579 | 20230704 | 110100 | 1458498750 | 46950 | 47000 | 47050 | 46950 | 240 |
| 580 | 20230704 | 110000 | 1447226400 | 46950 | 47150 | 47150 | 46950 | 160 |
| 581 | 20230704 | 105900 | 1439698100 | 47150 | 46950 | 47150 | 46950 | 158 |
| 582 | 20230704 | 105800 | 1432260350 | 46950 | 46850 | 47300 | 46850 | 1189 |
| 583 | 20230704 | 105700 | 1376395450 | 46850 | 46700 | 46850 | 46650 | 1126 |
| 584 | 20230704 | 105600 | 1323791850 | 46800 | 46700 | 46800 | 46700 | 53 |
| 585 | 20230704 | 105500 | 1321314300 | 46650 | 46550 | 46650 | 46550 | 236 |
| 586 | 20230704 | 105400 | 1310309450 | 46550 | 46600 | 46600 | 46550 | 27 |
| 587 | 20230704 | 105300 | 1309051800 | 46600 | 46400 | 46600 | 46400 | 573 |
| 588 | 20230704 | 105200 | 1282420050 | 46350 | 46450 | 46450 | 46350 | 130 |
| 589 | 20230704 | 105100 | 1276386550 | 46400 | 46400 | 46450 | 46400 | 21 |
| 590 | 20230704 | 105000 | 1275412050 | 46400 | 46400 | 46400 | 46350 | 89 |
| 591 | 20230704 | 104900 | 1271283900 | 46400 | 46400 | 46400 | 46400 | 10 |
| 592 | 20230704 | 104800 | 1270819900 | 46350 | 46400 | 46400 | 46350 | 333 |
| 593 | 20230704 | 104700 | 1255370100 | 46450 | 46200 | 46450 | 46200 | 1113 |
| 594 | 20230704 | 104600 | 1203775950 | 46200 | 46250 | 46300 | 46200 | 49 |
| 595 | 20230704 | 104500 | 1201511000 | 46250 | 46250 | 46250 | 46200 | 586 |
| 596 | 20230704 | 104400 | 1174423100 | 46250 | 46300 | 46300 | 46250 | 100 |
| 597 | 20230704 | 104300 | 1169794500 | 46300 | 46300 | 46300 | 46300 | 15 |
| 598 | 20230704 | 104200 | 1169100000 | 46250 | 46300 | 46450 | 46250 | 1029 |
| 599 | 20230704 | 104100 | 1121374300 | 46300 | 46350 | 46350 | 46300 | 596 |
| 600 | 20230704 | 104000 | 1093761400 | 46350 | 46400 | 46450 | 46350 | 361 |
| 601 | 20230704 | 103900 | 1077025850 | 46400 | 46400 | 46400 | 46400 | 12 |
| 602 | 20230704 | 103800 | 1076469050 | 46350 | 46400 | 46400 | 46350 | 47 |
| 603 | 20230704 | 103700 | 1074290550 | 46350 | 46350 | 46400 | 46350 | 123 |
| 604 | 20230704 | 103600 | 1068584500 | 46350 | 46350 | 46350 | 46350 | 113 |
| 605 | 20230704 | 103500 | 1063346950 | 46350 | 46350 | 46350 | 46350 | 3 |
| 606 | 20230704 | 103400 | 1063207900 | 46350 | 46450 | 46450 | 46350 | 1022 |
| 607 | 20230704 | 103300 | 1015790400 | 46450 | 46450 | 46450 | 46450 | 195 |
| 608 | 20230704 | 103200 | 1006732650 | 46450 | 46450 | 46450 | 46450 | 310 |
| 609 | 20230704 | 103100 | 992333150 | 46450 | 46450 | 46500 | 46450 | 29 |
| 610 | 20230704 | 103000 | 990986000 | 46500 | 46550 | 46550 | 46500 | 547 |
| 611 | 20230704 | 102900 | 965549450 | 46550 | 46500 | 46550 | 46500 | 2 |
| 612 | 20230704 | 102800 | 965456400 | 46550 | 46500 | 46550 | 46500 | 34 |
| 613 | 20230704 | 102700 | 963874900 | 46500 | 46550 | 46550 | 46500 | 120 |
| 614 | 20230704 | 102600 | 958289150 | 46550 | 46600 | 46600 | 46550 | 38 |
| 615 | 20230704 | 102500 | 956519750 | 46600 | 46550 | 46600 | 46550 | 10 |
| 616 | 20230704 | 102400 | 956054200 | 46550 | 46550 | 46600 | 46550 | 41 |
| 617 | 20230704 | 102300 | 954145150 | 46550 | 46550 | 46550 | 46550 | 15 |
| 618 | 20230704 | 102200 | 953446900 | 46550 | 46550 | 46650 | 46500 | 153 |
| 619 | 20230704 | 102100 | 946326800 | 46550 | 46600 | 46750 | 46550 | 350 |
| 620 | 20230704 | 102000 | 930033950 | 46600 | 46700 | 46750 | 46600 | 137 |
| 621 | 20230704 | 101900 | 923648600 | 46600 | 46600 | 46600 | 46600 | 14 |
| 622 | 20230704 | 101800 | 922996200 | 46550 | 46650 | 46650 | 46550 | 34 |
| 623 | 20230704 | 101700 | 921413150 | 46600 | 46600 | 46600 | 46600 | 64 |
| 624 | 20230704 | 101600 | 918430750 | 46600 | 46650 | 46650 | 46600 | 47 |
| 625 | 20230704 | 101500 | 916240450 | 46600 | 46650 | 46650 | 46600 | 94 |
| 626 | 20230704 | 101400 | 911855400 | 46650 | 46650 | 46650 | 46650 | 43 |
| 627 | 20230704 | 101300 | 909849450 | 46650 | 46650 | 46650 | 46650 | 190 |
| 628 | 20230704 | 101200 | 900985950 | 46650 | 46700 | 46700 | 46650 | 39 |
| 629 | 20230704 | 101100 | 899166100 | 46750 | 46700 | 46750 | 46700 | 143 |
| 630 | 20230704 | 101000 | 892487000 | 46700 | 46700 | 46700 | 46700 | 46 |
| 631 | 20230704 | 100900 | 890338800 | 46700 | 46700 | 46700 | 46700 | 5 |
| 632 | 20230704 | 100800 | 890105300 | 46650 | 46750 | 46750 | 46650 | 40 |
| 633 | 20230704 | 100700 | 888238100 | 46750 | 46650 | 46750 | 46650 | 7 |
| 634 | 20230704 | 100600 | 887911150 | 46650 | 46700 | 46700 | 46650 | 105 |
| 635 | 20230704 | 100500 | 883009850 | 46700 | 46750 | 46750 | 46700 | 446 |
| 636 | 20230704 | 100400 | 862181500 | 46700 | 46700 | 46700 | 46700 | 35 |
| 637 | 20230704 | 100300 | 860547000 | 46700 | 46650 | 46700 | 46650 | 60 |
| 638 | 20230704 | 100200 | 857745800 | 46550 | 46550 | 46550 | 46550 | 325 |
| 639 | 20230704 | 100100 | 842617050 | 46600 | 46600 | 46600 | 46600 | 4 |
| 640 | 20230704 | 100000 | 842430650 | 46550 | 46550 | 46550 | 46500 | 62 |
| 641 | 20230704 | 095900 | 839545300 | 46700 | 46700 | 46700 | 46700 | 0 |
| 642 | 20230704 | 095800 | 839545300 | 46700 | 46700 | 46700 | 46700 | 2 |
| 643 | 20230704 | 095700 | 839451900 | 46650 | 46550 | 46650 | 46550 | 141 |
| 644 | 20230704 | 095600 | 832876950 | 46550 | 46600 | 46600 | 46550 | 8 |
| 645 | 20230704 | 095500 | 832504500 | 46500 | 46600 | 46600 | 46500 | 18 |
| 646 | 20230704 | 095400 | 831666400 | 46600 | 46700 | 46700 | 46600 | 125 |
| 647 | 20230704 | 095300 | 825837550 | 46800 | 46800 | 46800 | 46800 | 1 |
| 648 | 20230704 | 095200 | 825790750 | 46950 | 46950 | 46950 | 46950 | 0 |
| 649 | 20230704 | 095100 | 825790750 | 46950 | 46950 | 46950 | 46950 | 0 |
| 650 | 20230704 | 095000 | 825790750 | 46950 | 46850 | 47000 | 46700 | 124 |
| 651 | 20230704 | 094900 | 819996250 | 47050 | 46900 | 47050 | 46900 | 2 |
| 652 | 20230704 | 094800 | 819902300 | 46950 | 46950 | 46950 | 46950 | 26 |
| 653 | 20230704 | 094700 | 818681600 | 47050 | 46950 | 47050 | 46950 | 39 |
| 654 | 20230704 | 094600 | 816848150 | 46900 | 46850 | 46900 | 46850 | 36 |
| 655 | 20230704 | 094500 | 815160250 | 46700 | 46700 | 46700 | 46700 | 17 |
| 656 | 20230704 | 094400 | 814366350 | 46700 | 46700 | 46800 | 46700 | 237 |
| 657 | 20230704 | 094300 | 803298350 | 46700 | 46700 | 46700 | 46700 | 199 |
| 658 | 20230704 | 094200 | 794005050 | 46700 | 46850 | 46850 | 46700 | 100 |
| 659 | 20230704 | 094100 | 789333150 | 46900 | 46900 | 46900 | 46900 | 12 |
| 660 | 20230704 | 094000 | 788770350 | 46900 | 46900 | 46900 | 46900 | 56 |
| 661 | 20230704 | 093900 | 786143950 | 46900 | 47000 | 47000 | 46900 | 258 |
| 662 | 20230704 | 093800 | 774033300 | 46900 | 47100 | 47200 | 46900 | 291 |
| 663 | 20230704 | 093700 | 760370600 | 47100 | 46900 | 47200 | 46900 | 290 |
| 664 | 20230704 | 093600 | 746755050 | 46900 | 46700 | 46900 | 46700 | 535 |
| 665 | 20230704 | 093500 | 721674550 | 46400 | 46450 | 46450 | 46400 | 264 |
| 666 | 20230704 | 093400 | 709424850 | 46400 | 46750 | 46750 | 46400 | 505 |
| 667 | 20230704 | 093300 | 685944950 | 46750 | 46750 | 46750 | 46750 | 32 |
| 668 | 20230704 | 093200 | 684448950 | 46750 | 46550 | 46750 | 46550 | 33 |
| 669 | 20230704 | 093100 | 682906400 | 46500 | 46700 | 46700 | 46500 | 58 |
| 670 | 20230704 | 093000 | 680203800 | 46500 | 46750 | 46750 | 46500 | 158 |
| 671 | 20230704 | 092900 | 672827950 | 46750 | 46750 | 46750 | 46750 | 3 |
| 672 | 20230704 | 092800 | 672687700 | 46900 | 46900 | 46900 | 46900 | 10 |
| 673 | 20230704 | 092700 | 672218700 | 46900 | 46900 | 46900 | 46900 | 21 |
| 674 | 20230704 | 092600 | 671233800 | 46700 | 46550 | 46700 | 46450 | 298 |
| 675 | 20230704 | 092500 | 657366750 | 46600 | 46700 | 46700 | 46600 | 120 |
| 676 | 20230704 | 092400 | 651770200 | 46700 | 46800 | 46800 | 46700 | 378 |
| 677 | 20230704 | 092300 | 634083050 | 46700 | 46800 | 46800 | 46700 | 1111 |
| 678 | 20230704 | 092200 | 582184100 | 46750 | 46800 | 46800 | 46750 | 171 |
| 679 | 20230704 | 092100 | 574181800 | 46800 | 46850 | 46850 | 46800 | 340 |
| 680 | 20230704 | 092000 | 558266150 | 47000 | 47000 | 47000 | 47000 | 40 |
| 681 | 20230704 | 091900 | 556386150 | 47000 | 47050 | 47050 | 47000 | 409 |
| 682 | 20230704 | 091800 | 537150650 | 47100 | 47150 | 47150 | 47100 | 146 |
| 683 | 20230704 | 091700 | 530269300 | 47150 | 47300 | 47300 | 47150 | 519 |
| 684 | 20230704 | 091600 | 505786400 | 47350 | 47350 | 47350 | 47300 | 60 |
| 685 | 20230704 | 091500 | 502946400 | 47350 | 47350 | 47350 | 47350 | 100 |
| 686 | 20230704 | 091400 | 498211400 | 47350 | 47400 | 47400 | 47350 | 311 |
| 687 | 20230704 | 091300 | 483483700 | 47500 | 47150 | 47500 | 47150 | 742 |
| 688 | 20230704 | 091200 | 448344050 | 47100 | 47000 | 47100 | 46800 | 414 |
| 689 | 20230704 | 091100 | 428886500 | 47000 | 47000 | 47000 | 47000 | 50 |
| 690 | 20230704 | 091000 | 426536500 | 47000 | 47050 | 47050 | 46950 | 52 |
| 691 | 20230704 | 090900 | 424092600 | 46800 | 46800 | 46800 | 46750 | 261 |
| 692 | 20230704 | 090800 | 411881400 | 46800 | 46950 | 46950 | 46800 | 222 |
| 693 | 20230704 | 090700 | 401485650 | 46950 | 46800 | 47000 | 46800 | 531 |
| 694 | 20230704 | 090600 | 376553150 | 46750 | 46600 | 46800 | 46300 | 628 |
| 695 | 20230704 | 090500 | 347222850 | 46600 | 46250 | 46600 | 46050 | 3311 |
| 696 | 20230704 | 090400 | 194106100 | 46250 | 46250 | 46250 | 46100 | 1286 |
| 697 | 20230704 | 090300 | 134724500 | 46250 | 46450 | 46450 | 46250 | 822 |
| 698 | 20230704 | 090200 | 96614050 | 46450 | 46550 | 46650 | 46450 | 236 |
| 699 | 20230704 | 090100 | 85619550 | 46650 | 46750 | 46750 | 46350 | 49 |
| 700 | 20230704 | 090000 | 83346000 | 46800 | 46200 | 46900 | 46200 | 1784 |