37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 204100 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 971 |
| 3 | 20230703 | 204000 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 4 | 20230703 | 203900 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 5 | 20230703 | 203800 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 6 | 20230703 | 203700 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 7 | 20230703 | 203600 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 8 | 20230703 | 203500 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 9 | 20230703 | 203400 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 10 | 20230703 | 203300 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 11 | 20230703 | 203200 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 12 | 20230703 | 203100 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 13 | 20230703 | 203000 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 14 | 20230703 | 202900 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 15 | 20230703 | 202800 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 16 | 20230703 | 202700 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 17 | 20230703 | 202600 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 18 | 20230703 | 202500 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 19 | 20230703 | 202400 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 20 | 20230703 | 202300 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 21 | 20230703 | 202200 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 22 | 20230703 | 202100 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 23 | 20230703 | 202000 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 24 | 20230703 | 201900 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 25 | 20230703 | 201800 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 26 | 20230703 | 201700 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 27 | 20230703 | 201600 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 28 | 20230703 | 201500 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 29 | 20230703 | 201400 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 30 | 20230703 | 201300 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 31 | 20230703 | 201200 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 32 | 20230703 | 201100 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 971 |
| 33 | 20230703 | 201000 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 34 | 20230703 | 200900 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 35 | 20230703 | 200800 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 36 | 20230703 | 200700 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 37 | 20230703 | 200600 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 38 | 20230703 | 200500 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 39 | 20230703 | 200400 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 40 | 20230703 | 200300 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 41 | 20230703 | 200200 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 42 | 20230703 | 200100 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 43 | 20230703 | 200000 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 44 | 20230703 | 195900 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 45 | 20230703 | 195800 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 46 | 20230703 | 195700 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 47 | 20230703 | 195600 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 48 | 20230703 | 195500 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 49 | 20230703 | 195400 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 50 | 20230703 | 195300 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 51 | 20230703 | 195200 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 52 | 20230703 | 195100 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 53 | 20230703 | 195000 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 54 | 20230703 | 194900 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 55 | 20230703 | 194800 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 56 | 20230703 | 194700 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 57 | 20230703 | 194600 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 58 | 20230703 | 194500 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 59 | 20230703 | 194400 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 60 | 20230703 | 194300 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 61 | 20230703 | 194200 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 62 | 20230703 | 194100 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 971 |
| 63 | 20230703 | 194000 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 64 | 20230703 | 193900 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 65 | 20230703 | 193800 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 66 | 20230703 | 193700 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 67 | 20230703 | 193600 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 68 | 20230703 | 193500 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 69 | 20230703 | 193400 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 70 | 20230703 | 193300 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 71 | 20230703 | 193200 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 72 | 20230703 | 193100 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 73 | 20230703 | 193000 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 74 | 20230703 | 192900 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 75 | 20230703 | 192800 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 76 | 20230703 | 192700 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 77 | 20230703 | 192600 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 78 | 20230703 | 192500 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 79 | 20230703 | 192400 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 80 | 20230703 | 192300 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 81 | 20230703 | 192200 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 82 | 20230703 | 192100 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 83 | 20230703 | 192000 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 84 | 20230703 | 191900 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 85 | 20230703 | 191800 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 86 | 20230703 | 191700 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 87 | 20230703 | 191600 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 88 | 20230703 | 191500 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 89 | 20230703 | 191400 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 90 | 20230703 | 191300 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 91 | 20230703 | 191200 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 92 | 20230703 | 191100 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 971 |
| 93 | 20230703 | 191000 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 94 | 20230703 | 190900 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 95 | 20230703 | 190800 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 96 | 20230703 | 190700 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 97 | 20230703 | 190600 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 98 | 20230703 | 190500 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 99 | 20230703 | 190400 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 100 | 20230703 | 190300 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 101 | 20230703 | 190200 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 102 | 20230703 | 190100 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 103 | 20230703 | 190000 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 104 | 20230703 | 185900 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 105 | 20230703 | 185800 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 106 | 20230703 | 185700 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 107 | 20230703 | 185600 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 108 | 20230703 | 185500 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 109 | 20230703 | 185400 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 110 | 20230703 | 185300 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 111 | 20230703 | 185200 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 112 | 20230703 | 185100 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 113 | 20230703 | 185000 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 114 | 20230703 | 184900 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 115 | 20230703 | 184800 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 116 | 20230703 | 184700 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 117 | 20230703 | 184600 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 118 | 20230703 | 184500 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 119 | 20230703 | 184400 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 120 | 20230703 | 184300 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 121 | 20230703 | 184200 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 122 | 20230703 | 184100 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 971 |
| 123 | 20230703 | 184000 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 124 | 20230703 | 183900 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 125 | 20230703 | 183800 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 126 | 20230703 | 183700 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 127 | 20230703 | 183600 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 128 | 20230703 | 183500 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 129 | 20230703 | 183400 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 130 | 20230703 | 183300 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 131 | 20230703 | 183200 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 132 | 20230703 | 183100 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 133 | 20230703 | 183000 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 134 | 20230703 | 182900 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 135 | 20230703 | 182800 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 136 | 20230703 | 182700 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 137 | 20230703 | 182600 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 138 | 20230703 | 182500 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 139 | 20230703 | 182400 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 140 | 20230703 | 182300 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 141 | 20230703 | 182200 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 142 | 20230703 | 182100 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 143 | 20230703 | 182000 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 144 | 20230703 | 181900 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 145 | 20230703 | 181800 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 146 | 20230703 | 181700 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 147 | 20230703 | 181600 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 148 | 20230703 | 181500 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 149 | 20230703 | 181400 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 150 | 20230703 | 181300 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 151 | 20230703 | 181200 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 152 | 20230703 | 181100 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 971 |
| 153 | 20230703 | 181000 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 154 | 20230703 | 180900 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 155 | 20230703 | 180800 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 156 | 20230703 | 180700 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 157 | 20230703 | 180600 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 158 | 20230703 | 180500 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 159 | 20230703 | 180400 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 160 | 20230703 | 180300 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 161 | 20230703 | 180200 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 162 | 20230703 | 180100 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 163 | 20230703 | 180000 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 164 | 20230703 | 175900 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 165 | 20230703 | 175800 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 166 | 20230703 | 175700 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 167 | 20230703 | 175600 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 168 | 20230703 | 175500 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 169 | 20230703 | 175400 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 170 | 20230703 | 175300 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 171 | 20230703 | 175200 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 172 | 20230703 | 175100 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 173 | 20230703 | 175000 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 174 | 20230703 | 174900 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 175 | 20230703 | 174800 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 176 | 20230703 | 174700 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 177 | 20230703 | 174600 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 178 | 20230703 | 174500 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 179 | 20230703 | 174400 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 180 | 20230703 | 174300 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 181 | 20230703 | 174200 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 182 | 20230703 | 174100 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 971 |
| 183 | 20230703 | 174000 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 184 | 20230703 | 173900 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 185 | 20230703 | 173800 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 186 | 20230703 | 173700 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 187 | 20230703 | 173600 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 188 | 20230703 | 173500 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 189 | 20230703 | 173400 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 190 | 20230703 | 173300 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 191 | 20230703 | 173200 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 192 | 20230703 | 173100 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 193 | 20230703 | 173000 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 194 | 20230703 | 172900 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 195 | 20230703 | 172800 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 196 | 20230703 | 172700 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 197 | 20230703 | 172600 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 198 | 20230703 | 172500 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 199 | 20230703 | 172400 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 200 | 20230703 | 172300 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 201 | 20230703 | 172200 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 202 | 20230703 | 172100 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 203 | 20230703 | 172000 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 204 | 20230703 | 171900 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 205 | 20230703 | 171800 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 206 | 20230703 | 171700 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 207 | 20230703 | 171600 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 208 | 20230703 | 171500 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 209 | 20230703 | 171400 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 210 | 20230703 | 171300 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 211 | 20230703 | 171200 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 212 | 20230703 | 171100 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 971 |
| 213 | 20230703 | 171000 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 214 | 20230703 | 170900 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 215 | 20230703 | 170800 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 216 | 20230703 | 170700 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 217 | 20230703 | 170600 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 218 | 20230703 | 170500 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 219 | 20230703 | 170400 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 220 | 20230703 | 170300 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 221 | 20230703 | 170200 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 222 | 20230703 | 170100 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 223 | 20230703 | 170000 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 224 | 20230703 | 165900 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 225 | 20230703 | 165800 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 226 | 20230703 | 165700 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 227 | 20230703 | 165600 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 228 | 20230703 | 165500 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 229 | 20230703 | 165400 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 230 | 20230703 | 165300 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 231 | 20230703 | 165200 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 232 | 20230703 | 165100 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 233 | 20230703 | 165000 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 234 | 20230703 | 164900 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 235 | 20230703 | 164800 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 236 | 20230703 | 164700 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 237 | 20230703 | 164600 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 238 | 20230703 | 164500 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 239 | 20230703 | 164400 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 240 | 20230703 | 164300 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 241 | 20230703 | 164200 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 242 | 20230703 | 164100 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 971 |
| 243 | 20230703 | 164000 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 244 | 20230703 | 163900 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 245 | 20230703 | 163800 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 246 | 20230703 | 163700 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 247 | 20230703 | 163600 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 248 | 20230703 | 163500 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 249 | 20230703 | 163400 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 250 | 20230703 | 163300 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 251 | 20230703 | 163200 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 252 | 20230703 | 163100 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 253 | 20230703 | 163000 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 254 | 20230703 | 162900 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 255 | 20230703 | 162800 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 256 | 20230703 | 162700 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 257 | 20230703 | 162600 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 258 | 20230703 | 162500 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 259 | 20230703 | 162400 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 260 | 20230703 | 162300 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 261 | 20230703 | 162200 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 262 | 20230703 | 162100 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 263 | 20230703 | 162000 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 264 | 20230703 | 161900 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 265 | 20230703 | 161800 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 266 | 20230703 | 161700 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 267 | 20230703 | 161600 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 268 | 20230703 | 161500 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 269 | 20230703 | 161400 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 270 | 20230703 | 161300 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 271 | 20230703 | 161200 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 272 | 20230703 | 161100 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 971 |
| 273 | 20230703 | 161000 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 274 | 20230703 | 160900 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 275 | 20230703 | 160800 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 276 | 20230703 | 160700 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 277 | 20230703 | 160600 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 278 | 20230703 | 160500 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 279 | 20230703 | 160400 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 280 | 20230703 | 160300 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 281 | 20230703 | 160200 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 282 | 20230703 | 160100 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 283 | 20230703 | 160000 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 284 | 20230703 | 155900 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 285 | 20230703 | 155800 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 286 | 20230703 | 155700 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 287 | 20230703 | 155600 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 288 | 20230703 | 155500 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 289 | 20230703 | 155400 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 290 | 20230703 | 155300 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 291 | 20230703 | 155200 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 292 | 20230703 | 155100 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 293 | 20230703 | 155000 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 294 | 20230703 | 154900 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 295 | 20230703 | 154800 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 296 | 20230703 | 154700 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 297 | 20230703 | 154600 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 298 | 20230703 | 154500 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 299 | 20230703 | 154400 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 300 | 20230703 | 154300 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 301 | 20230703 | 154200 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 302 | 20230703 | 154100 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 971 |
| 303 | 20230703 | 154000 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 304 | 20230703 | 153900 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 305 | 20230703 | 153800 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 306 | 20230703 | 153700 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 307 | 20230703 | 153600 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 308 | 20230703 | 153500 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 309 | 20230703 | 153400 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 310 | 20230703 | 153300 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 311 | 20230703 | 153200 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 312 | 20230703 | 153100 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 0 |
| 313 | 20230703 | 153000 | 3925035000 | 28000 | 28000 | 28000 | 28000 | 971 |
| 314 | 20230703 | 152900 | 3897847000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 315 | 20230703 | 152800 | 3897847000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 316 | 20230703 | 152700 | 3897847000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 317 | 20230703 | 152600 | 3897847000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 318 | 20230703 | 152500 | 3897847000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 319 | 20230703 | 152400 | 3897847000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 320 | 20230703 | 152300 | 3897847000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 321 | 20230703 | 152200 | 3897847000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 322 | 20230703 | 152100 | 3897847000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 323 | 20230703 | 152000 | 3897847000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 324 | 20230703 | 151900 | 3897847000 | 28150 | 28000 | 28150 | 27850 | 834 |
| 325 | 20230703 | 151800 | 3874470400 | 27850 | 27850 | 27950 | 27850 | 96 |
| 326 | 20230703 | 151700 | 3871793100 | 27850 | 27900 | 27900 | 27850 | 189 |
| 327 | 20230703 | 151600 | 3866528550 | 27900 | 27950 | 27950 | 27900 | 5 |
| 328 | 20230703 | 151500 | 3866388850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 329 | 20230703 | 151400 | 3866388850 | 27900 | 27900 | 27900 | 27900 | 13 |
| 330 | 20230703 | 151300 | 3866026150 | 27900 | 27900 | 28100 | 27900 | 6898 |
| 331 | 20230703 | 151200 | 3672428700 | 27900 | 27900 | 27900 | 27900 | 18 |
| 332 | 20230703 | 151100 | 3671926500 | 27900 | 27950 | 27950 | 27900 | 205 |
| 333 | 20230703 | 151000 | 3666206950 | 27900 | 27900 | 27900 | 27900 | 149 |
| 334 | 20230703 | 150900 | 3662049850 | 27900 | 27900 | 27900 | 27900 | 501 |
| 335 | 20230703 | 150800 | 3648071950 | 27900 | 27900 | 27900 | 27900 | 21 |
| 336 | 20230703 | 150700 | 3647486050 | 27850 | 27850 | 27850 | 27850 | 57 |
| 337 | 20230703 | 150600 | 3645898600 | 27850 | 27850 | 27900 | 27850 | 57 |
| 338 | 20230703 | 150500 | 3644309650 | 27850 | 27850 | 27850 | 27850 | 137 |
| 339 | 20230703 | 150400 | 3640494200 | 27850 | 27850 | 27850 | 27850 | 553 |
| 340 | 20230703 | 150300 | 3625093150 | 27850 | 27850 | 27850 | 27850 | 2 |
| 341 | 20230703 | 150200 | 3625037450 | 27900 | 27850 | 27900 | 27850 | 15 |
| 342 | 20230703 | 150100 | 3624619600 | 27850 | 27850 | 27850 | 27800 | 1105 |
| 343 | 20230703 | 150000 | 3593859200 | 27850 | 27900 | 27900 | 27850 | 31 |
| 344 | 20230703 | 145900 | 3592994400 | 27900 | 27900 | 27900 | 27900 | 56 |
| 345 | 20230703 | 145800 | 3591432000 | 27900 | 27950 | 27950 | 27900 | 84 |
| 346 | 20230703 | 145700 | 3589087000 | 27950 | 27950 | 27950 | 27900 | 85 |
| 347 | 20230703 | 145600 | 3586712600 | 27950 | 27900 | 27950 | 27850 | 439 |
| 348 | 20230703 | 145500 | 3574480700 | 27900 | 28000 | 28000 | 27900 | 122 |
| 349 | 20230703 | 145400 | 3571073600 | 28000 | 28000 | 28100 | 27950 | 882 |
| 350 | 20230703 | 145300 | 3546407700 | 28100 | 28100 | 28100 | 28100 | 84 |
| 351 | 20230703 | 145200 | 3544047300 | 28000 | 28100 | 28100 | 28000 | 1081 |
| 352 | 20230703 | 145100 | 3513776500 | 28100 | 28100 | 28100 | 28050 | 177 |
| 353 | 20230703 | 145000 | 3508804250 | 28100 | 28100 | 28100 | 28100 | 56 |
| 354 | 20230703 | 144900 | 3507230650 | 28000 | 28050 | 28100 | 28000 | 446 |
| 355 | 20230703 | 144800 | 3494709800 | 28050 | 28050 | 28050 | 28000 | 145 |
| 356 | 20230703 | 144700 | 3490643900 | 28050 | 28100 | 28100 | 28050 | 282 |
| 357 | 20230703 | 144600 | 3482725050 | 28100 | 28100 | 28100 | 28100 | 477 |
| 358 | 20230703 | 144500 | 3469321350 | 28100 | 28000 | 28100 | 28000 | 384 |
| 359 | 20230703 | 144400 | 3458548150 | 28050 | 28050 | 28050 | 27950 | 128 |
| 360 | 20230703 | 144300 | 3454960200 | 28050 | 28050 | 28050 | 28000 | 135 |
| 361 | 20230703 | 144200 | 3451175950 | 28000 | 28050 | 28050 | 28000 | 91 |
| 362 | 20230703 | 144100 | 3448625100 | 28000 | 28050 | 28050 | 28000 | 110 |
| 363 | 20230703 | 144000 | 3445540900 | 28050 | 28050 | 28050 | 28050 | 69 |
| 364 | 20230703 | 143900 | 3443605450 | 28050 | 28050 | 28050 | 28050 | 103 |
| 365 | 20230703 | 143800 | 3440716300 | 28050 | 28050 | 28050 | 28000 | 136 |
| 366 | 20230703 | 143700 | 3436903600 | 28050 | 28000 | 28050 | 28000 | 440 |
| 367 | 20230703 | 143600 | 3424582200 | 28000 | 28000 | 28050 | 28000 | 411 |
| 368 | 20230703 | 143500 | 3413071400 | 28000 | 28000 | 28000 | 27950 | 84 |
| 369 | 20230703 | 143400 | 3410720750 | 28000 | 27950 | 28000 | 27950 | 84 |
| 370 | 20230703 | 143300 | 3408371550 | 27950 | 27950 | 27950 | 27900 | 86 |
| 371 | 20230703 | 143200 | 3405967900 | 27950 | 28000 | 28000 | 27950 | 185 |
| 372 | 20230703 | 143100 | 3400795700 | 27900 | 27900 | 27900 | 27850 | 123 |
| 373 | 20230703 | 143000 | 3397368800 | 27900 | 27950 | 27950 | 27900 | 148 |
| 374 | 20230703 | 142900 | 3393234600 | 27950 | 27900 | 27950 | 27900 | 92 |
| 375 | 20230703 | 142800 | 3390664550 | 27900 | 27900 | 27900 | 27900 | 14 |
| 376 | 20230703 | 142700 | 3390273950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 377 | 20230703 | 142600 | 3390273950 | 27850 | 27900 | 27900 | 27850 | 108 |
| 378 | 20230703 | 142500 | 3387262700 | 27850 | 27900 | 27900 | 27850 | 29 |
| 379 | 20230703 | 142400 | 3386454950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 380 | 20230703 | 142300 | 3386454950 | 27950 | 27900 | 27950 | 27900 | 27 |
| 381 | 20230703 | 142200 | 3385701550 | 27900 | 27900 | 27900 | 27850 | 54 |
| 382 | 20230703 | 142100 | 3384196450 | 27900 | 27900 | 27900 | 27900 | 246 |
| 383 | 20230703 | 142000 | 3377333050 | 27950 | 27950 | 27950 | 27950 | 2 |
| 384 | 20230703 | 141900 | 3377277150 | 28000 | 27950 | 28000 | 27950 | 129 |
| 385 | 20230703 | 141800 | 3373665550 | 27900 | 27750 | 27900 | 27750 | 321 |
| 386 | 20230703 | 141700 | 3364733950 | 27750 | 27700 | 27750 | 27650 | 542 |
| 387 | 20230703 | 141600 | 3349715450 | 27650 | 27550 | 27700 | 27550 | 1339 |
| 388 | 20230703 | 141500 | 3312736800 | 27450 | 27450 | 27450 | 27450 | 276 |
| 389 | 20230703 | 141400 | 3305160600 | 27450 | 27350 | 27450 | 27350 | 347 |
| 390 | 20230703 | 141300 | 3295645200 | 27350 | 27550 | 27600 | 27350 | 3739 |
| 391 | 20230703 | 141200 | 3192875950 | 27600 | 27600 | 27600 | 27600 | 2074 |
| 392 | 20230703 | 141100 | 3135633550 | 27600 | 27600 | 27600 | 27600 | 316 |
| 393 | 20230703 | 141000 | 3126911950 | 27650 | 27650 | 27650 | 27600 | 133 |
| 394 | 20230703 | 140900 | 3123238150 | 27600 | 27600 | 27650 | 27600 | 378 |
| 395 | 20230703 | 140800 | 3112803300 | 27600 | 27650 | 27650 | 27600 | 236 |
| 396 | 20230703 | 140700 | 3106288700 | 27650 | 27650 | 27650 | 27650 | 318 |
| 397 | 20230703 | 140600 | 3097496000 | 27650 | 27650 | 27650 | 27650 | 186 |
| 398 | 20230703 | 140500 | 3092353100 | 27700 | 27700 | 27700 | 27650 | 58 |
| 399 | 20230703 | 140400 | 3090747800 | 27700 | 27650 | 27700 | 27650 | 98 |
| 400 | 20230703 | 140300 | 3088033950 | 27650 | 27650 | 27650 | 27650 | 116 |
| 401 | 20230703 | 140200 | 3084826550 | 27650 | 27650 | 27650 | 27650 | 454 |
| 402 | 20230703 | 140100 | 3072273450 | 27650 | 27750 | 27750 | 27650 | 386 |
| 403 | 20230703 | 140000 | 3061583800 | 27750 | 27800 | 27800 | 27750 | 3976 |
| 404 | 20230703 | 135900 | 2951147800 | 27800 | 27800 | 27800 | 27800 | 62 |
| 405 | 20230703 | 135800 | 2949424200 | 27850 | 27850 | 27850 | 27800 | 338 |
| 406 | 20230703 | 135700 | 2940013300 | 27850 | 27850 | 27850 | 27850 | 240 |
| 407 | 20230703 | 135600 | 2933329300 | 27850 | 27850 | 27850 | 27850 | 189 |
| 408 | 20230703 | 135500 | 2928065650 | 27850 | 27850 | 27850 | 27850 | 433 |
| 409 | 20230703 | 135400 | 2916006600 | 27850 | 27850 | 27850 | 27850 | 91 |
| 410 | 20230703 | 135300 | 2913472250 | 27850 | 27850 | 27850 | 27850 | 100 |
| 411 | 20230703 | 135200 | 2910687250 | 27850 | 27900 | 27900 | 27850 | 96 |
| 412 | 20230703 | 135100 | 2908010150 | 27900 | 27850 | 27900 | 27850 | 189 |
| 413 | 20230703 | 135000 | 2902741450 | 27850 | 27850 | 27900 | 27850 | 216 |
| 414 | 20230703 | 134900 | 2896725750 | 27900 | 27850 | 27900 | 27850 | 90 |
| 415 | 20230703 | 134800 | 2894218700 | 27850 | 27900 | 27900 | 27850 | 134 |
| 416 | 20230703 | 134700 | 2890481950 | 27850 | 27850 | 27850 | 27850 | 153 |
| 417 | 20230703 | 134600 | 2886220900 | 27900 | 27850 | 27900 | 27850 | 33 |
| 418 | 20230703 | 134500 | 2885300300 | 27850 | 27950 | 27950 | 27850 | 97 |
| 419 | 20230703 | 134400 | 2882593750 | 27950 | 28000 | 28000 | 27850 | 100 |
| 420 | 20230703 | 134300 | 2879800800 | 27850 | 27950 | 27950 | 27850 | 189 |
| 421 | 20230703 | 134200 | 2874537050 | 27950 | 27850 | 27950 | 27850 | 146 |
| 422 | 20230703 | 134100 | 2870462950 | 27850 | 27850 | 27850 | 27850 | 142 |
| 423 | 20230703 | 134000 | 2866508250 | 27850 | 27850 | 27850 | 27850 | 38 |
| 424 | 20230703 | 133900 | 2865449950 | 27850 | 27850 | 27850 | 27850 | 182 |
| 425 | 20230703 | 133800 | 2860381250 | 27850 | 27900 | 27900 | 27850 | 382 |
| 426 | 20230703 | 133700 | 2849733650 | 27900 | 27900 | 27900 | 27900 | 169 |
| 427 | 20230703 | 133600 | 2845018550 | 27900 | 27850 | 27900 | 27850 | 44 |
| 428 | 20230703 | 133500 | 2843792850 | 27850 | 27850 | 27850 | 27850 | 54 |
| 429 | 20230703 | 133400 | 2842288950 | 27850 | 27900 | 27900 | 27850 | 123 |
| 430 | 20230703 | 133300 | 2838860750 | 27900 | 27900 | 27900 | 27900 | 92 |
| 431 | 20230703 | 133200 | 2836293950 | 27900 | 27900 | 27950 | 27900 | 124 |
| 432 | 20230703 | 133100 | 2832834100 | 27950 | 27950 | 28000 | 27900 | 67 |
| 433 | 20230703 | 133000 | 2830961700 | 27950 | 28050 | 28050 | 27950 | 157 |
| 434 | 20230703 | 132900 | 2826567100 | 28050 | 28000 | 28050 | 28000 | 57 |
| 435 | 20230703 | 132800 | 2824970750 | 28050 | 28050 | 28050 | 28050 | 4 |
| 436 | 20230703 | 132700 | 2824858550 | 28050 | 28050 | 28050 | 28050 | 7 |
| 437 | 20230703 | 132600 | 2824662200 | 28050 | 28050 | 28050 | 28050 | 5 |
| 438 | 20230703 | 132500 | 2824521950 | 28050 | 28000 | 28050 | 28000 | 127 |
| 439 | 20230703 | 132400 | 2820960950 | 28000 | 28000 | 28000 | 28000 | 102 |
| 440 | 20230703 | 132300 | 2818104950 | 28000 | 28000 | 28000 | 28000 | 100 |
| 441 | 20230703 | 132200 | 2815304950 | 27950 | 27900 | 27950 | 27900 | 111 |
| 442 | 20230703 | 132100 | 2812203850 | 27950 | 27950 | 27950 | 27950 | 186 |
| 443 | 20230703 | 132000 | 2807005150 | 27950 | 27900 | 27950 | 27900 | 62 |
| 444 | 20230703 | 131900 | 2805272300 | 27900 | 27900 | 27900 | 27900 | 13 |
| 445 | 20230703 | 131800 | 2804909600 | 27900 | 27850 | 27900 | 27850 | 73 |
| 446 | 20230703 | 131700 | 2802875200 | 27850 | 27850 | 27850 | 27850 | 2 |
| 447 | 20230703 | 131600 | 2802819500 | 27900 | 27900 | 27900 | 27900 | 13 |
| 448 | 20230703 | 131500 | 2802456800 | 27900 | 27850 | 27900 | 27850 | 147 |
| 449 | 20230703 | 131400 | 2798361500 | 27850 | 27850 | 27850 | 27850 | 175 |
| 450 | 20230703 | 131300 | 2793487750 | 27850 | 27850 | 27850 | 27850 | 13 |
| 451 | 20230703 | 131200 | 2793125700 | 27850 | 28000 | 28000 | 27850 | 1031 |
| 452 | 20230703 | 131100 | 2764402250 | 28000 | 27950 | 28000 | 27950 | 346 |
| 453 | 20230703 | 131000 | 2754729250 | 27950 | 27850 | 27950 | 27850 | 73 |
| 454 | 20230703 | 130900 | 2752691200 | 27850 | 27850 | 27850 | 27850 | 732 |
| 455 | 20230703 | 130800 | 2732305000 | 27850 | 27900 | 27900 | 27850 | 1148 |
| 456 | 20230703 | 130700 | 2700295300 | 27900 | 27900 | 27900 | 27900 | 0 |
| 457 | 20230703 | 130600 | 2700295300 | 27900 | 27900 | 27900 | 27900 | 87 |
| 458 | 20230703 | 130500 | 2697868000 | 27950 | 27950 | 27950 | 27950 | 3 |
| 459 | 20230703 | 130400 | 2697784150 | 27950 | 27950 | 27950 | 27950 | 2 |
| 460 | 20230703 | 130300 | 2697728250 | 27950 | 27900 | 27950 | 27900 | 33 |
| 461 | 20230703 | 130200 | 2696807250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 462 | 20230703 | 130100 | 2696807250 | 27950 | 27950 | 27950 | 27950 | 0 |
| 463 | 20230703 | 130000 | 2696807250 | 27950 | 27950 | 27950 | 27950 | 199 |
| 464 | 20230703 | 125900 | 2691245200 | 27950 | 27950 | 27950 | 27950 | 164 |
| 465 | 20230703 | 125800 | 2686661400 | 27950 | 27950 | 27950 | 27950 | 3 |
| 466 | 20230703 | 125700 | 2686577550 | 27950 | 27950 | 27950 | 27950 | 0 |
| 467 | 20230703 | 125600 | 2686577550 | 27950 | 27950 | 27950 | 27900 | 78 |
| 468 | 20230703 | 125500 | 2684398800 | 27900 | 27900 | 27900 | 27900 | 0 |
| 469 | 20230703 | 125400 | 2684398800 | 27900 | 27850 | 27900 | 27850 | 40 |
| 470 | 20230703 | 125300 | 2683283450 | 27850 | 27850 | 27850 | 27850 | 200 |
| 471 | 20230703 | 125200 | 2677713450 | 27850 | 27850 | 27850 | 27850 | 1 |
| 472 | 20230703 | 125100 | 2677685600 | 27800 | 27900 | 27900 | 27800 | 73 |
| 473 | 20230703 | 125000 | 2675652500 | 27900 | 27850 | 27900 | 27850 | 194 |
| 474 | 20230703 | 124900 | 2670249500 | 27900 | 27900 | 27900 | 27900 | 7 |
| 475 | 20230703 | 124800 | 2670054200 | 27900 | 27900 | 27900 | 27900 | 17 |
| 476 | 20230703 | 124700 | 2669579900 | 27900 | 27850 | 27900 | 27850 | 50 |
| 477 | 20230703 | 124600 | 2668185500 | 27850 | 27850 | 27850 | 27800 | 201 |
| 478 | 20230703 | 124500 | 2662587700 | 27850 | 27900 | 27900 | 27850 | 814 |
| 479 | 20230703 | 124400 | 2639901100 | 27950 | 27900 | 27950 | 27900 | 123 |
| 480 | 20230703 | 124300 | 2636467900 | 27900 | 27950 | 27950 | 27900 | 49 |
| 481 | 20230703 | 124200 | 2635099700 | 27900 | 27950 | 27950 | 27900 | 51 |
| 482 | 20230703 | 124100 | 2633676750 | 27950 | 27950 | 27950 | 27950 | 137 |
| 483 | 20230703 | 124000 | 2629847600 | 27950 | 27950 | 27950 | 27950 | 214 |
| 484 | 20230703 | 123900 | 2623866300 | 27950 | 27950 | 27950 | 27950 | 25 |
| 485 | 20230703 | 123800 | 2623167550 | 27950 | 27950 | 27950 | 27950 | 13 |
| 486 | 20230703 | 123700 | 2622804200 | 27950 | 27950 | 27950 | 27950 | 31 |
| 487 | 20230703 | 123600 | 2621937750 | 28000 | 27950 | 28000 | 27950 | 248 |
| 488 | 20230703 | 123500 | 2614998650 | 27950 | 27950 | 27950 | 27950 | 31 |
| 489 | 20230703 | 123400 | 2614132200 | 27950 | 27950 | 27950 | 27950 | 184 |
| 490 | 20230703 | 123300 | 2608989400 | 27950 | 27950 | 27950 | 27950 | 34 |
| 491 | 20230703 | 123200 | 2608039100 | 28000 | 27950 | 28000 | 27950 | 21 |
| 492 | 20230703 | 123100 | 2607452100 | 27950 | 27950 | 27950 | 27900 | 458 |
| 493 | 20230703 | 123000 | 2594664650 | 27950 | 27950 | 27950 | 27950 | 220 |
| 494 | 20230703 | 122900 | 2588515650 | 27950 | 28000 | 28000 | 27950 | 130 |
| 495 | 20230703 | 122800 | 2584878650 | 27950 | 28000 | 28000 | 27950 | 263 |
| 496 | 20230703 | 122700 | 2577521250 | 28000 | 28050 | 28050 | 28000 | 652 |
| 497 | 20230703 | 122600 | 2559262750 | 28000 | 28000 | 28000 | 28000 | 10 |
| 498 | 20230703 | 122500 | 2558982750 | 28000 | 28000 | 28000 | 28000 | 15 |
| 499 | 20230703 | 122400 | 2558562750 | 28000 | 28050 | 28050 | 28000 | 40 |
| 500 | 20230703 | 122300 | 2557442700 | 28050 | 28050 | 28050 | 28050 | 499 |
| 501 | 20230703 | 122200 | 2543445750 | 28050 | 28050 | 28050 | 28050 | 138 |
| 502 | 20230703 | 122100 | 2539574850 | 28050 | 28050 | 28050 | 28050 | 360 |
| 503 | 20230703 | 122000 | 2529476850 | 28050 | 28050 | 28050 | 28050 | 249 |
| 504 | 20230703 | 121900 | 2522492400 | 28050 | 28050 | 28050 | 28050 | 0 |
| 505 | 20230703 | 121800 | 2522492400 | 28050 | 28050 | 28050 | 28050 | 149 |
| 506 | 20230703 | 121700 | 2518312950 | 28050 | 28100 | 28100 | 28050 | 11 |
| 507 | 20230703 | 121600 | 2518003900 | 28050 | 28050 | 28050 | 28050 | 527 |
| 508 | 20230703 | 121500 | 2503221550 | 28100 | 28100 | 28100 | 28100 | 192 |
| 509 | 20230703 | 121400 | 2497826350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 510 | 20230703 | 121300 | 2497826350 | 28100 | 28100 | 28100 | 28100 | 0 |
| 511 | 20230703 | 121200 | 2497826350 | 28100 | 28100 | 28150 | 28100 | 190 |
| 512 | 20230703 | 121100 | 2492487200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 513 | 20230703 | 121000 | 2492487200 | 28100 | 28100 | 28100 | 28100 | 38 |
| 514 | 20230703 | 120900 | 2491419400 | 28100 | 28100 | 28100 | 28050 | 114 |
| 515 | 20230703 | 120800 | 2488218400 | 28100 | 28100 | 28100 | 28100 | 153 |
| 516 | 20230703 | 120700 | 2483919100 | 28150 | 28150 | 28150 | 28150 | 15 |
| 517 | 20230703 | 120600 | 2483496850 | 28100 | 28100 | 28100 | 28100 | 212 |
| 518 | 20230703 | 120500 | 2477539650 | 28100 | 28100 | 28100 | 28100 | 49 |
| 519 | 20230703 | 120400 | 2476162750 | 28100 | 28100 | 28100 | 28100 | 11 |
| 520 | 20230703 | 120300 | 2475853650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 521 | 20230703 | 120200 | 2475853650 | 28050 | 28050 | 28050 | 28050 | 44 |
| 522 | 20230703 | 120100 | 2474619450 | 28050 | 28050 | 28050 | 28050 | 7 |
| 523 | 20230703 | 120000 | 2474423100 | 28000 | 28000 | 28000 | 28000 | 0 |
| 524 | 20230703 | 115900 | 2474423100 | 28000 | 28050 | 28050 | 28000 | 63 |
| 525 | 20230703 | 115800 | 2472657350 | 28050 | 28050 | 28050 | 28050 | 1 |
| 526 | 20230703 | 115700 | 2472629300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 527 | 20230703 | 115600 | 2472629300 | 28050 | 28050 | 28050 | 28050 | 139 |
| 528 | 20230703 | 115500 | 2468730350 | 28100 | 28000 | 28100 | 28000 | 20 |
| 529 | 20230703 | 115400 | 2468169200 | 28000 | 28050 | 28050 | 28000 | 59 |
| 530 | 20230703 | 115300 | 2466514700 | 28050 | 28050 | 28050 | 28050 | 5 |
| 531 | 20230703 | 115200 | 2466374450 | 28050 | 28050 | 28050 | 28050 | 61 |
| 532 | 20230703 | 115100 | 2464663400 | 28050 | 28050 | 28050 | 28000 | 9 |
| 533 | 20230703 | 115000 | 2464411050 | 28000 | 28050 | 28050 | 28000 | 70 |
| 534 | 20230703 | 114900 | 2462449550 | 28050 | 28150 | 28150 | 28050 | 323 |
| 535 | 20230703 | 114800 | 2453389150 | 28150 | 28100 | 28150 | 28050 | 720 |
| 536 | 20230703 | 114700 | 2433185250 | 28100 | 28100 | 28100 | 28100 | 21 |
| 537 | 20230703 | 114600 | 2432595150 | 28100 | 28150 | 28150 | 28100 | 144 |
| 538 | 20230703 | 114500 | 2428547200 | 28100 | 28100 | 28100 | 28100 | 4 |
| 539 | 20230703 | 114400 | 2428434800 | 28150 | 28100 | 28150 | 28100 | 51 |
| 540 | 20230703 | 114300 | 2427001650 | 28050 | 28150 | 28150 | 28050 | 19 |
| 541 | 20230703 | 114200 | 2426468550 | 28150 | 28150 | 28200 | 28150 | 14 |
| 542 | 20230703 | 114100 | 2426074200 | 28050 | 28150 | 28150 | 28050 | 161 |
| 543 | 20230703 | 114000 | 2421555900 | 28150 | 28150 | 28150 | 28100 | 839 |
| 544 | 20230703 | 113900 | 2397972700 | 28200 | 28250 | 28250 | 28200 | 995 |
| 545 | 20230703 | 113800 | 2369912600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 546 | 20230703 | 113700 | 2369912600 | 28250 | 28250 | 28250 | 28250 | 88 |
| 547 | 20230703 | 113600 | 2367426600 | 28500 | 28300 | 28500 | 28250 | 299 |
| 548 | 20230703 | 113500 | 2358972650 | 28300 | 28350 | 28450 | 28300 | 307 |
| 549 | 20230703 | 113400 | 2350269200 | 28300 | 28350 | 28400 | 28300 | 543 |
| 550 | 20230703 | 113300 | 2334895700 | 28400 | 28500 | 28550 | 28400 | 2103 |
| 551 | 20230703 | 113200 | 2275050550 | 28550 | 28550 | 28550 | 28550 | 7 |
| 552 | 20230703 | 113100 | 2274850700 | 28550 | 28550 | 28600 | 28550 | 67 |
| 553 | 20230703 | 113000 | 2272937450 | 28550 | 28600 | 28600 | 28550 | 639 |
| 554 | 20230703 | 112900 | 2254680650 | 28600 | 28600 | 28600 | 28550 | 211 |
| 555 | 20230703 | 112800 | 2248646100 | 28600 | 28550 | 28600 | 28550 | 1382 |
| 556 | 20230703 | 112700 | 2209174300 | 28550 | 28500 | 28550 | 28500 | 941 |
| 557 | 20230703 | 112600 | 2182340600 | 28500 | 28550 | 28550 | 28500 | 204 |
| 558 | 20230703 | 112500 | 2176516650 | 28550 | 28550 | 28550 | 28450 | 293 |
| 559 | 20230703 | 112400 | 2168155350 | 28550 | 28450 | 28550 | 28450 | 4206 |
| 560 | 20230703 | 112300 | 2048292600 | 28450 | 28450 | 28450 | 28450 | 605 |
| 561 | 20230703 | 112200 | 2031080350 | 28450 | 28400 | 28450 | 28400 | 738 |
| 562 | 20230703 | 112100 | 2010087200 | 28300 | 28400 | 28400 | 28300 | 149 |
| 563 | 20230703 | 112000 | 2005856750 | 28450 | 28350 | 28450 | 28300 | 1254 |
| 564 | 20230703 | 111900 | 1970294000 | 28400 | 28400 | 28400 | 28400 | 325 |
| 565 | 20230703 | 111800 | 1961064000 | 28400 | 28400 | 28400 | 28400 | 500 |
| 566 | 20230703 | 111700 | 1946864000 | 28450 | 28300 | 28450 | 28300 | 1620 |
| 567 | 20230703 | 111600 | 1900849650 | 28300 | 28450 | 28450 | 28300 | 562 |
| 568 | 20230703 | 111500 | 1884889850 | 28450 | 28350 | 28450 | 28250 | 1989 |
| 569 | 20230703 | 111400 | 1828332450 | 28350 | 28350 | 28400 | 28350 | 1111 |
| 570 | 20230703 | 111300 | 1796783700 | 28350 | 28300 | 28350 | 28250 | 743 |
| 571 | 20230703 | 111200 | 1775735700 | 28350 | 28400 | 28400 | 28300 | 520 |
| 572 | 20230703 | 111100 | 1760993650 | 28350 | 28350 | 28400 | 28350 | 432 |
| 573 | 20230703 | 111000 | 1748735250 | 28350 | 28350 | 28350 | 28350 | 0 |
| 574 | 20230703 | 110900 | 1748735250 | 28350 | 28400 | 28400 | 28350 | 583 |
| 575 | 20230703 | 110800 | 1732194650 | 28400 | 28350 | 28400 | 28350 | 201 |
| 576 | 20230703 | 110700 | 1726495700 | 28400 | 28400 | 28400 | 28400 | 283 |
| 577 | 20230703 | 110600 | 1718458500 | 28400 | 28450 | 28450 | 28400 | 354 |
| 578 | 20230703 | 110500 | 1708387250 | 28450 | 28350 | 28450 | 28350 | 727 |
| 579 | 20230703 | 110400 | 1687720900 | 28350 | 28450 | 28450 | 28350 | 294 |
| 580 | 20230703 | 110300 | 1679362250 | 28450 | 28400 | 28450 | 28400 | 326 |
| 581 | 20230703 | 110200 | 1670102550 | 28450 | 28350 | 28450 | 28350 | 311 |
| 582 | 20230703 | 110100 | 1661270500 | 28400 | 28400 | 28450 | 28400 | 694 |
| 583 | 20230703 | 110000 | 1641541400 | 28400 | 28400 | 28400 | 28400 | 472 |
| 584 | 20230703 | 105900 | 1628136600 | 28400 | 28350 | 28400 | 28250 | 474 |
| 585 | 20230703 | 105800 | 1614699850 | 28300 | 28400 | 28400 | 28300 | 185 |
| 586 | 20230703 | 105700 | 1609457100 | 28400 | 28400 | 28400 | 28400 | 393 |
| 587 | 20230703 | 105600 | 1598295900 | 28400 | 28400 | 28400 | 28350 | 361 |
| 588 | 20230703 | 105500 | 1588044500 | 28400 | 28350 | 28400 | 28350 | 499 |
| 589 | 20230703 | 105400 | 1573875850 | 28400 | 28350 | 28400 | 28300 | 521 |
| 590 | 20230703 | 105300 | 1559105450 | 28350 | 28350 | 28400 | 28350 | 620 |
| 591 | 20230703 | 105200 | 1541527000 | 28350 | 28250 | 28350 | 28250 | 357 |
| 592 | 20230703 | 105100 | 1531415750 | 28300 | 28300 | 28300 | 28300 | 367 |
| 593 | 20230703 | 105000 | 1521029650 | 28300 | 28200 | 28300 | 28200 | 444 |
| 594 | 20230703 | 104900 | 1508480600 | 28200 | 28150 | 28200 | 28150 | 57 |
| 595 | 20230703 | 104800 | 1506874550 | 28200 | 28200 | 28200 | 28200 | 68 |
| 596 | 20230703 | 104700 | 1504956950 | 28200 | 28150 | 28200 | 28150 | 261 |
| 597 | 20230703 | 104600 | 1497608350 | 28150 | 28150 | 28150 | 28150 | 109 |
| 598 | 20230703 | 104500 | 1494540000 | 28150 | 28150 | 28150 | 28150 | 159 |
| 599 | 20230703 | 104400 | 1490064150 | 28100 | 28100 | 28100 | 28100 | 407 |
| 600 | 20230703 | 104300 | 1478627450 | 28100 | 28050 | 28100 | 28050 | 55 |
| 601 | 20230703 | 104200 | 1477082150 | 28050 | 28100 | 28100 | 28050 | 73 |
| 602 | 20230703 | 104100 | 1475032200 | 28050 | 28050 | 28050 | 28050 | 80 |
| 603 | 20230703 | 104000 | 1472788200 | 28050 | 28050 | 28050 | 28050 | 48 |
| 604 | 20230703 | 103900 | 1471441800 | 28000 | 28000 | 28050 | 28000 | 149 |
| 605 | 20230703 | 103800 | 1467267450 | 28050 | 28100 | 28100 | 28050 | 264 |
| 606 | 20230703 | 103700 | 1459856650 | 28100 | 28100 | 28100 | 28100 | 29 |
| 607 | 20230703 | 103600 | 1459041750 | 28100 | 28100 | 28100 | 28100 | 116 |
| 608 | 20230703 | 103500 | 1455782150 | 28050 | 28050 | 28050 | 28050 | 50 |
| 609 | 20230703 | 103400 | 1454379650 | 28050 | 28050 | 28050 | 28050 | 69 |
| 610 | 20230703 | 103300 | 1452444200 | 28050 | 28150 | 28150 | 28050 | 416 |
| 611 | 20230703 | 103200 | 1440763400 | 28100 | 28100 | 28100 | 28100 | 25 |
| 612 | 20230703 | 103100 | 1440060900 | 28100 | 28100 | 28100 | 28050 | 18 |
| 613 | 20230703 | 103000 | 1439555600 | 28050 | 28050 | 28050 | 28050 | 258 |
| 614 | 20230703 | 102900 | 1432318700 | 28100 | 28100 | 28100 | 28100 | 57 |
| 615 | 20230703 | 102800 | 1430717000 | 28100 | 28150 | 28150 | 28100 | 402 |
| 616 | 20230703 | 102700 | 1419420650 | 28150 | 28100 | 28150 | 28100 | 411 |
| 617 | 20230703 | 102600 | 1407866900 | 28100 | 28000 | 28100 | 28000 | 101 |
| 618 | 20230703 | 102500 | 1405031800 | 28000 | 28000 | 28000 | 28000 | 10 |
| 619 | 20230703 | 102400 | 1404751800 | 27950 | 28000 | 28000 | 27950 | 138 |
| 620 | 20230703 | 102300 | 1400888250 | 27950 | 28000 | 28000 | 27950 | 64 |
| 621 | 20230703 | 102200 | 1399097600 | 28000 | 28000 | 28000 | 28000 | 48 |
| 622 | 20230703 | 102100 | 1397753600 | 28000 | 27950 | 28000 | 27950 | 87 |
| 623 | 20230703 | 102000 | 1395319550 | 27950 | 27950 | 27950 | 27950 | 48 |
| 624 | 20230703 | 101900 | 1393977950 | 27900 | 28000 | 28000 | 27900 | 86 |
| 625 | 20230703 | 101800 | 1391571350 | 28000 | 28000 | 28000 | 28000 | 28 |
| 626 | 20230703 | 101700 | 1390787350 | 28000 | 27950 | 28000 | 27950 | 314 |
| 627 | 20230703 | 101600 | 1382008550 | 28000 | 28000 | 28000 | 28000 | 90 |
| 628 | 20230703 | 101500 | 1379488550 | 28000 | 28000 | 28000 | 28000 | 18 |
| 629 | 20230703 | 101400 | 1378984550 | 28000 | 28000 | 28050 | 27950 | 151 |
| 630 | 20230703 | 101300 | 1374756500 | 28050 | 28000 | 28050 | 27950 | 593 |
| 631 | 20230703 | 101200 | 1358171700 | 28050 | 28050 | 28050 | 28050 | 271 |
| 632 | 20230703 | 101100 | 1350570150 | 28050 | 28050 | 28100 | 28050 | 59 |
| 633 | 20230703 | 101000 | 1348913700 | 28050 | 28050 | 28100 | 28050 | 104 |
| 634 | 20230703 | 100900 | 1345994100 | 28100 | 28100 | 28100 | 28100 | 48 |
| 635 | 20230703 | 100800 | 1344645300 | 28100 | 28100 | 28150 | 28100 | 189 |
| 636 | 20230703 | 100700 | 1339334150 | 28050 | 28100 | 28100 | 28050 | 120 |
| 637 | 20230703 | 100600 | 1335964650 | 28100 | 28100 | 28150 | 28100 | 218 |
| 638 | 20230703 | 100500 | 1329830850 | 28100 | 28100 | 28100 | 28100 | 32 |
| 639 | 20230703 | 100400 | 1328931650 | 28100 | 28150 | 28150 | 28100 | 132 |
| 640 | 20230703 | 100300 | 1325219900 | 28150 | 28200 | 28200 | 28100 | 107 |
| 641 | 20230703 | 100200 | 1322209700 | 28200 | 28150 | 28200 | 28150 | 125 |
| 642 | 20230703 | 100100 | 1318688250 | 28100 | 28200 | 28200 | 28100 | 68 |
| 643 | 20230703 | 100000 | 1316774350 | 28200 | 28150 | 28200 | 28150 | 76 |
| 644 | 20230703 | 095900 | 1314631250 | 28150 | 28150 | 28150 | 28150 | 223 |
| 645 | 20230703 | 095800 | 1308353800 | 28100 | 28100 | 28100 | 28100 | 18 |
| 646 | 20230703 | 095700 | 1307848000 | 28100 | 28100 | 28100 | 28100 | 40 |
| 647 | 20230703 | 095600 | 1306724000 | 28100 | 28050 | 28100 | 28050 | 132 |
| 648 | 20230703 | 095500 | 1303017600 | 28100 | 28100 | 28100 | 28050 | 201 |
| 649 | 20230703 | 095400 | 1297375500 | 28050 | 28100 | 28100 | 28050 | 49 |
| 650 | 20230703 | 095300 | 1295998850 | 28100 | 28100 | 28100 | 28050 | 394 |
| 651 | 20230703 | 095200 | 1284937450 | 28150 | 28150 | 28200 | 28150 | 328 |
| 652 | 20230703 | 095100 | 1275702850 | 28200 | 28200 | 28200 | 28200 | 66 |
| 653 | 20230703 | 095000 | 1273841650 | 28200 | 28200 | 28200 | 28200 | 82 |
| 654 | 20230703 | 094900 | 1271529250 | 28200 | 28150 | 28200 | 28100 | 162 |
| 655 | 20230703 | 094800 | 1266965450 | 28150 | 28150 | 28150 | 28150 | 249 |
| 656 | 20230703 | 094700 | 1259956100 | 28150 | 28200 | 28200 | 28150 | 185 |
| 657 | 20230703 | 094600 | 1254748300 | 28200 | 28050 | 28200 | 28050 | 207 |
| 658 | 20230703 | 094500 | 1248941650 | 28050 | 28050 | 28050 | 28050 | 37 |
| 659 | 20230703 | 094400 | 1247903800 | 28000 | 27950 | 28000 | 27950 | 9 |
| 660 | 20230703 | 094300 | 1247652200 | 28000 | 27950 | 28000 | 27900 | 111 |
| 661 | 20230703 | 094200 | 1244544500 | 28000 | 27950 | 28000 | 27950 | 149 |
| 662 | 20230703 | 094100 | 1240376550 | 27900 | 27850 | 28000 | 27850 | 400 |
| 663 | 20230703 | 094000 | 1229221150 | 27850 | 27850 | 27900 | 27850 | 531 |
| 664 | 20230703 | 093900 | 1214415400 | 27850 | 27850 | 27900 | 27850 | 68 |
| 665 | 20230703 | 093800 | 1212518500 | 27850 | 27850 | 27900 | 27850 | 77 |
| 666 | 20230703 | 093700 | 1210372200 | 27850 | 27900 | 27900 | 27800 | 237 |
| 667 | 20230703 | 093600 | 1203769000 | 27900 | 27900 | 28000 | 27900 | 76 |
| 668 | 20230703 | 093500 | 1201648300 | 27850 | 27850 | 27900 | 27850 | 44 |
| 669 | 20230703 | 093400 | 1200421500 | 27850 | 27900 | 27900 | 27850 | 140 |
| 670 | 20230703 | 093300 | 1196517600 | 27850 | 27900 | 27900 | 27850 | 166 |
| 671 | 20230703 | 093200 | 1191886500 | 27850 | 27850 | 27900 | 27850 | 130 |
| 672 | 20230703 | 093100 | 1188264800 | 27850 | 27850 | 27900 | 27850 | 267 |
| 673 | 20230703 | 093000 | 1180828600 | 27850 | 27850 | 27900 | 27850 | 71 |
| 674 | 20230703 | 092900 | 1178848500 | 27850 | 27900 | 27900 | 27850 | 708 |
| 675 | 20230703 | 092800 | 1159108650 | 27900 | 27900 | 28000 | 27900 | 48 |
| 676 | 20230703 | 092700 | 1157769150 | 27900 | 27800 | 27900 | 27800 | 892 |
| 677 | 20230703 | 092600 | 1132970450 | 27800 | 27900 | 27900 | 27800 | 1509 |
| 678 | 20230703 | 092500 | 1090932400 | 27900 | 27850 | 28000 | 27850 | 41 |
| 679 | 20230703 | 092400 | 1089785350 | 27850 | 28000 | 28000 | 27850 | 2162 |
| 680 | 20230703 | 092300 | 1029304250 | 28050 | 28050 | 28100 | 28000 | 1292 |
| 681 | 20230703 | 092200 | 993063900 | 28100 | 28150 | 28150 | 28100 | 654 |
| 682 | 20230703 | 092100 | 974680500 | 28200 | 28300 | 28300 | 28200 | 5 |
| 683 | 20230703 | 092000 | 974539150 | 28350 | 28150 | 28350 | 28100 | 497 |
| 684 | 20230703 | 091900 | 960503750 | 28150 | 28250 | 28250 | 28100 | 315 |
| 685 | 20230703 | 091800 | 951629600 | 28250 | 28200 | 28250 | 28100 | 807 |
| 686 | 20230703 | 091700 | 928893950 | 28200 | 28350 | 28350 | 28200 | 1770 |
| 687 | 20230703 | 091600 | 878821000 | 28300 | 28450 | 28450 | 28300 | 1445 |
| 688 | 20230703 | 091500 | 837847100 | 28400 | 28400 | 28500 | 28400 | 1252 |
| 689 | 20230703 | 091400 | 802269750 | 28500 | 28450 | 28500 | 28400 | 757 |
| 690 | 20230703 | 091300 | 780720950 | 28500 | 28450 | 28500 | 28300 | 1010 |
| 691 | 20230703 | 091200 | 751998750 | 28350 | 28500 | 28550 | 28350 | 3331 |
| 692 | 20230703 | 091100 | 657118300 | 28500 | 28400 | 28500 | 28400 | 1782 |
| 693 | 20230703 | 091000 | 606390700 | 28400 | 28250 | 28400 | 28200 | 2438 |
| 694 | 20230703 | 090900 | 537330700 | 28250 | 28250 | 28300 | 28200 | 1707 |
| 695 | 20230703 | 090800 | 489079700 | 28250 | 28000 | 28250 | 28000 | 3215 |
| 696 | 20230703 | 090700 | 398495600 | 28000 | 28000 | 28100 | 27950 | 1278 |
| 697 | 20230703 | 090600 | 362715350 | 28000 | 28200 | 28200 | 28000 | 1419 |
| 698 | 20230703 | 090500 | 322783900 | 28150 | 28050 | 28150 | 28050 | 734 |
| 699 | 20230703 | 090400 | 302122750 | 28100 | 28100 | 28100 | 28000 | 1344 |
| 700 | 20230703 | 090300 | 264388300 | 28000 | 28000 | 28150 | 27900 | 4558 |
| 701 | 20230703 | 090200 | 136734600 | 28000 | 28150 | 28150 | 27950 | 1418 |
| 702 | 20230703 | 090100 | 96977700 | 28050 | 28000 | 28200 | 28000 | 1393 |
| 703 | 20230703 | 090000 | 57862350 | 28000 | 27850 | 28000 | 27850 | 2077 |