38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 210600 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 5461 |
| 3 | 20230706 | 210500 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 4 | 20230706 | 210400 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 5 | 20230706 | 210300 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 6 | 20230706 | 210200 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 7 | 20230706 | 210100 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 8 | 20230706 | 210000 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 9 | 20230706 | 205900 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 10 | 20230706 | 205800 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 11 | 20230706 | 205700 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 12 | 20230706 | 205600 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 13 | 20230706 | 205500 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 14 | 20230706 | 205400 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 15 | 20230706 | 205300 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 16 | 20230706 | 205200 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 17 | 20230706 | 205100 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 18 | 20230706 | 205000 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 19 | 20230706 | 204900 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 20 | 20230706 | 204800 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 21 | 20230706 | 204700 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 22 | 20230706 | 204600 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 23 | 20230706 | 204500 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 24 | 20230706 | 204400 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 25 | 20230706 | 204300 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 26 | 20230706 | 204200 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 27 | 20230706 | 204100 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 28 | 20230706 | 204000 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 29 | 20230706 | 203900 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 30 | 20230706 | 203800 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 31 | 20230706 | 203700 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 32 | 20230706 | 203600 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 5461 |
| 33 | 20230706 | 203500 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 34 | 20230706 | 203400 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 35 | 20230706 | 203300 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 36 | 20230706 | 203200 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 37 | 20230706 | 203100 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 38 | 20230706 | 203000 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 39 | 20230706 | 202900 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 40 | 20230706 | 202800 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 41 | 20230706 | 202700 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 42 | 20230706 | 202600 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 43 | 20230706 | 202500 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 44 | 20230706 | 202400 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 45 | 20230706 | 202300 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 46 | 20230706 | 202200 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 47 | 20230706 | 202100 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 48 | 20230706 | 202000 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 49 | 20230706 | 201900 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 50 | 20230706 | 201800 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 51 | 20230706 | 201700 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 52 | 20230706 | 201600 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 53 | 20230706 | 201500 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 54 | 20230706 | 201400 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 55 | 20230706 | 201300 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 56 | 20230706 | 201200 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 57 | 20230706 | 201100 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 58 | 20230706 | 201000 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 59 | 20230706 | 200900 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 60 | 20230706 | 200800 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 61 | 20230706 | 200700 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 62 | 20230706 | 200600 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 5461 |
| 63 | 20230706 | 200500 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 64 | 20230706 | 200400 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 65 | 20230706 | 200300 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 66 | 20230706 | 200200 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 67 | 20230706 | 200100 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 68 | 20230706 | 200000 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 69 | 20230706 | 195900 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 70 | 20230706 | 195800 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 71 | 20230706 | 195700 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 72 | 20230706 | 195600 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 73 | 20230706 | 195500 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 74 | 20230706 | 195400 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 75 | 20230706 | 195300 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 76 | 20230706 | 195200 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 77 | 20230706 | 195100 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 78 | 20230706 | 195000 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 79 | 20230706 | 194900 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 80 | 20230706 | 194800 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 81 | 20230706 | 194700 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 82 | 20230706 | 194600 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 83 | 20230706 | 194500 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 84 | 20230706 | 194400 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 85 | 20230706 | 194300 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 86 | 20230706 | 194200 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 87 | 20230706 | 194100 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 88 | 20230706 | 194000 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 89 | 20230706 | 193900 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 90 | 20230706 | 193800 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 91 | 20230706 | 193700 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 92 | 20230706 | 193600 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 5461 |
| 93 | 20230706 | 193500 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 94 | 20230706 | 193400 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 95 | 20230706 | 193300 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 96 | 20230706 | 193200 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 97 | 20230706 | 193100 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 98 | 20230706 | 193000 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 99 | 20230706 | 192900 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 100 | 20230706 | 192800 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 101 | 20230706 | 192700 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 102 | 20230706 | 192600 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 103 | 20230706 | 192500 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 104 | 20230706 | 192400 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 105 | 20230706 | 192300 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 106 | 20230706 | 192200 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 107 | 20230706 | 192100 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 108 | 20230706 | 192000 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 109 | 20230706 | 191900 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 110 | 20230706 | 191800 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 111 | 20230706 | 191700 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 112 | 20230706 | 191600 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 113 | 20230706 | 191500 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 114 | 20230706 | 191400 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 115 | 20230706 | 191300 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 116 | 20230706 | 191200 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 117 | 20230706 | 191100 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 118 | 20230706 | 191000 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 119 | 20230706 | 190900 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 120 | 20230706 | 190800 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 121 | 20230706 | 190700 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 122 | 20230706 | 190600 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 5461 |
| 123 | 20230706 | 190500 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 124 | 20230706 | 190400 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 125 | 20230706 | 190300 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 126 | 20230706 | 190200 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 127 | 20230706 | 190100 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 128 | 20230706 | 190000 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 129 | 20230706 | 185900 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 130 | 20230706 | 185800 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 131 | 20230706 | 185700 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 132 | 20230706 | 185600 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 133 | 20230706 | 185500 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 134 | 20230706 | 185400 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 135 | 20230706 | 185300 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 136 | 20230706 | 185200 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 137 | 20230706 | 185100 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 138 | 20230706 | 185000 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 139 | 20230706 | 184900 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 140 | 20230706 | 184800 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 141 | 20230706 | 184700 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 142 | 20230706 | 184600 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 143 | 20230706 | 184500 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 144 | 20230706 | 184400 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 145 | 20230706 | 184300 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 146 | 20230706 | 184200 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 147 | 20230706 | 184100 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 148 | 20230706 | 184000 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 149 | 20230706 | 183900 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 150 | 20230706 | 183800 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 151 | 20230706 | 183700 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 152 | 20230706 | 183600 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 5461 |
| 153 | 20230706 | 183500 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 154 | 20230706 | 183400 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 155 | 20230706 | 183300 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 156 | 20230706 | 183200 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 157 | 20230706 | 183100 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 158 | 20230706 | 183000 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 159 | 20230706 | 182900 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 160 | 20230706 | 182800 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 161 | 20230706 | 182700 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 162 | 20230706 | 182600 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 163 | 20230706 | 182500 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 164 | 20230706 | 182400 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 165 | 20230706 | 182300 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 166 | 20230706 | 182200 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 167 | 20230706 | 182100 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 168 | 20230706 | 182000 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 169 | 20230706 | 181900 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 170 | 20230706 | 181800 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 171 | 20230706 | 181700 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 172 | 20230706 | 181600 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 173 | 20230706 | 181500 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 174 | 20230706 | 181400 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 175 | 20230706 | 181300 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 176 | 20230706 | 181200 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 177 | 20230706 | 181100 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 178 | 20230706 | 181000 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 179 | 20230706 | 180900 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 180 | 20230706 | 180800 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 181 | 20230706 | 180700 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 182 | 20230706 | 180600 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 5461 |
| 183 | 20230706 | 180500 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 184 | 20230706 | 180400 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 185 | 20230706 | 180300 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 186 | 20230706 | 180200 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 187 | 20230706 | 180100 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 188 | 20230706 | 180000 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 189 | 20230706 | 175900 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 190 | 20230706 | 175800 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 191 | 20230706 | 175700 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 192 | 20230706 | 175600 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 193 | 20230706 | 175500 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 194 | 20230706 | 175400 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 195 | 20230706 | 175300 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 196 | 20230706 | 175200 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 197 | 20230706 | 175100 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 198 | 20230706 | 175000 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 199 | 20230706 | 174900 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 200 | 20230706 | 174800 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 201 | 20230706 | 174700 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 202 | 20230706 | 174600 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 203 | 20230706 | 174500 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 204 | 20230706 | 174400 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 205 | 20230706 | 174300 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 206 | 20230706 | 174200 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 207 | 20230706 | 174100 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 208 | 20230706 | 174000 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 209 | 20230706 | 173900 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 210 | 20230706 | 173800 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 211 | 20230706 | 173700 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 212 | 20230706 | 173600 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 5461 |
| 213 | 20230706 | 173500 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 214 | 20230706 | 173400 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 215 | 20230706 | 173300 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 216 | 20230706 | 173200 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 217 | 20230706 | 173100 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 218 | 20230706 | 173000 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 219 | 20230706 | 172900 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 220 | 20230706 | 172800 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 221 | 20230706 | 172700 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 222 | 20230706 | 172600 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 223 | 20230706 | 172500 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 224 | 20230706 | 172400 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 225 | 20230706 | 172300 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 226 | 20230706 | 172200 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 227 | 20230706 | 172100 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 228 | 20230706 | 172000 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 229 | 20230706 | 171900 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 230 | 20230706 | 171800 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 231 | 20230706 | 171700 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 232 | 20230706 | 171600 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 233 | 20230706 | 171500 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 234 | 20230706 | 171400 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 235 | 20230706 | 171300 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 236 | 20230706 | 171200 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 237 | 20230706 | 171100 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 238 | 20230706 | 171000 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 239 | 20230706 | 170900 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 240 | 20230706 | 170800 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 241 | 20230706 | 170700 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 242 | 20230706 | 170600 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 5461 |
| 243 | 20230706 | 170500 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 244 | 20230706 | 170400 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 245 | 20230706 | 170300 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 246 | 20230706 | 170200 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 247 | 20230706 | 170100 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 248 | 20230706 | 170000 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 249 | 20230706 | 165900 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 250 | 20230706 | 165800 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 251 | 20230706 | 165700 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 252 | 20230706 | 165600 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 253 | 20230706 | 165500 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 254 | 20230706 | 165400 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 255 | 20230706 | 165300 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 256 | 20230706 | 165200 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 257 | 20230706 | 165100 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 258 | 20230706 | 165000 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 259 | 20230706 | 164900 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 260 | 20230706 | 164800 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 261 | 20230706 | 164700 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 262 | 20230706 | 164600 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 263 | 20230706 | 164500 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 264 | 20230706 | 164400 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 265 | 20230706 | 164300 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 266 | 20230706 | 164200 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 267 | 20230706 | 164100 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 268 | 20230706 | 164000 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 269 | 20230706 | 163900 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 270 | 20230706 | 163800 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 271 | 20230706 | 163700 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 272 | 20230706 | 163600 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 5461 |
| 273 | 20230706 | 163500 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 274 | 20230706 | 163400 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 275 | 20230706 | 163300 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 276 | 20230706 | 163200 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 277 | 20230706 | 163100 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 278 | 20230706 | 163000 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 279 | 20230706 | 162900 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 280 | 20230706 | 162800 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 281 | 20230706 | 162700 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 282 | 20230706 | 162600 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 283 | 20230706 | 162500 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 284 | 20230706 | 162400 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 285 | 20230706 | 162300 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 286 | 20230706 | 162200 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 287 | 20230706 | 162100 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 288 | 20230706 | 162000 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 289 | 20230706 | 161900 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 290 | 20230706 | 161800 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 291 | 20230706 | 161700 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 292 | 20230706 | 161600 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 293 | 20230706 | 161500 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 294 | 20230706 | 161400 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 295 | 20230706 | 161300 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 296 | 20230706 | 161200 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 297 | 20230706 | 161100 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 298 | 20230706 | 161000 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 299 | 20230706 | 160900 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 300 | 20230706 | 160800 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 301 | 20230706 | 160700 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 302 | 20230706 | 160600 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 5461 |
| 303 | 20230706 | 160500 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 304 | 20230706 | 160400 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 305 | 20230706 | 160300 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 306 | 20230706 | 160200 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 307 | 20230706 | 160100 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 308 | 20230706 | 160000 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 309 | 20230706 | 155900 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 310 | 20230706 | 155800 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 311 | 20230706 | 155700 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 312 | 20230706 | 155600 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 313 | 20230706 | 155500 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 314 | 20230706 | 155400 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 315 | 20230706 | 155300 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 316 | 20230706 | 155200 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 317 | 20230706 | 155100 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 318 | 20230706 | 155000 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 319 | 20230706 | 154900 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 320 | 20230706 | 154800 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 321 | 20230706 | 154700 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 322 | 20230706 | 154600 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 323 | 20230706 | 154500 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 324 | 20230706 | 154400 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 325 | 20230706 | 154300 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 326 | 20230706 | 154200 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 327 | 20230706 | 154100 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 328 | 20230706 | 154000 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 329 | 20230706 | 153900 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 330 | 20230706 | 153800 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 331 | 20230706 | 153700 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 332 | 20230706 | 153600 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 5461 |
| 333 | 20230706 | 153500 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 334 | 20230706 | 153400 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 335 | 20230706 | 153300 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 336 | 20230706 | 153200 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 337 | 20230706 | 153100 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 338 | 20230706 | 153000 | 7882044150 | 34900 | 34900 | 34900 | 34900 | 5461 |
| 339 | 20230706 | 152900 | 7691455250 | 35050 | 35050 | 35050 | 35050 | 0 |
| 340 | 20230706 | 152800 | 7691455250 | 35050 | 35050 | 35050 | 35050 | 0 |
| 341 | 20230706 | 152700 | 7691455250 | 35050 | 35050 | 35050 | 35050 | 0 |
| 342 | 20230706 | 152600 | 7691455250 | 35050 | 35050 | 35050 | 35050 | 0 |
| 343 | 20230706 | 152500 | 7691455250 | 35050 | 35050 | 35050 | 35050 | 0 |
| 344 | 20230706 | 152400 | 7691455250 | 35050 | 35050 | 35050 | 35050 | 0 |
| 345 | 20230706 | 152300 | 7691455250 | 35050 | 35050 | 35050 | 35050 | 0 |
| 346 | 20230706 | 152200 | 7691455250 | 35050 | 35050 | 35050 | 35050 | 0 |
| 347 | 20230706 | 152100 | 7691455250 | 35050 | 35050 | 35050 | 35050 | 0 |
| 348 | 20230706 | 152000 | 7691455250 | 35050 | 35050 | 35050 | 35050 | 0 |
| 349 | 20230706 | 151900 | 7691455250 | 35050 | 35050 | 35100 | 35000 | 1988 |
| 350 | 20230706 | 151800 | 7621809000 | 35050 | 35000 | 35050 | 35000 | 1480 |
| 351 | 20230706 | 151700 | 7569978550 | 35050 | 35050 | 35050 | 35000 | 1024 |
| 352 | 20230706 | 151600 | 7534135200 | 35000 | 35050 | 35050 | 35000 | 1493 |
| 353 | 20230706 | 151500 | 7481864950 | 35050 | 35050 | 35100 | 35000 | 2135 |
| 354 | 20230706 | 151400 | 7407044400 | 35050 | 35100 | 35100 | 35050 | 307 |
| 355 | 20230706 | 151300 | 7396279350 | 35100 | 35050 | 35100 | 35050 | 952 |
| 356 | 20230706 | 151200 | 7362905400 | 35050 | 35100 | 35100 | 35050 | 640 |
| 357 | 20230706 | 151100 | 7340468250 | 35100 | 35100 | 35150 | 35050 | 1293 |
| 358 | 20230706 | 151000 | 7295095000 | 35100 | 35150 | 35150 | 35100 | 938 |
| 359 | 20230706 | 150900 | 7262170950 | 35100 | 35150 | 35150 | 35100 | 208 |
| 360 | 20230706 | 150800 | 7254863000 | 35100 | 35100 | 35150 | 35100 | 380 |
| 361 | 20230706 | 150700 | 7241524900 | 35100 | 35050 | 35100 | 35050 | 257 |
| 362 | 20230706 | 150600 | 7232513750 | 35050 | 35100 | 35100 | 35050 | 547 |
| 363 | 20230706 | 150500 | 7213333100 | 35100 | 35150 | 35150 | 35100 | 1066 |
| 364 | 20230706 | 150400 | 7175913600 | 35150 | 35100 | 35150 | 35100 | 333 |
| 365 | 20230706 | 150300 | 7164222050 | 35100 | 35100 | 35100 | 35100 | 1456 |
| 366 | 20230706 | 150200 | 7113116450 | 35100 | 35150 | 35150 | 35100 | 115 |
| 367 | 20230706 | 150100 | 7109074850 | 35100 | 35150 | 35150 | 35100 | 999 |
| 368 | 20230706 | 150000 | 7074004500 | 35100 | 35100 | 35150 | 35100 | 858 |
| 369 | 20230706 | 145900 | 7043886700 | 35100 | 35150 | 35150 | 35100 | 212 |
| 370 | 20230706 | 145800 | 7036444950 | 35100 | 35150 | 35150 | 35100 | 204 |
| 371 | 20230706 | 145700 | 7029283350 | 35150 | 35150 | 35200 | 35100 | 814 |
| 372 | 20230706 | 145600 | 7000671800 | 35200 | 35200 | 35200 | 35200 | 97 |
| 373 | 20230706 | 145500 | 6997257400 | 35200 | 35200 | 35200 | 35200 | 43 |
| 374 | 20230706 | 145400 | 6995743800 | 35200 | 35150 | 35200 | 35150 | 57 |
| 375 | 20230706 | 145300 | 6993738100 | 35150 | 35150 | 35150 | 35150 | 670 |
| 376 | 20230706 | 145200 | 6970187600 | 35150 | 35150 | 35150 | 35150 | 528 |
| 377 | 20230706 | 145100 | 6951628400 | 35150 | 35150 | 35150 | 35150 | 287 |
| 378 | 20230706 | 145000 | 6941540350 | 35150 | 35150 | 35200 | 35150 | 515 |
| 379 | 20230706 | 144900 | 6923437250 | 35150 | 35200 | 35200 | 35150 | 505 |
| 380 | 20230706 | 144800 | 6905684900 | 35200 | 35150 | 35200 | 35150 | 138 |
| 381 | 20230706 | 144700 | 6900834100 | 35150 | 35150 | 35200 | 35150 | 233 |
| 382 | 20230706 | 144600 | 6892637900 | 35150 | 35200 | 35200 | 35150 | 108 |
| 383 | 20230706 | 144500 | 6888839600 | 35200 | 35150 | 35200 | 35100 | 289 |
| 384 | 20230706 | 144400 | 6878685900 | 35150 | 35200 | 35250 | 35100 | 1109 |
| 385 | 20230706 | 144300 | 6839731500 | 35200 | 35200 | 35250 | 35200 | 1424 |
| 386 | 20230706 | 144200 | 6789606650 | 35200 | 35250 | 35250 | 35200 | 642 |
| 387 | 20230706 | 144100 | 6766986700 | 35250 | 35250 | 35300 | 35250 | 735 |
| 388 | 20230706 | 144000 | 6741074300 | 35300 | 35350 | 35350 | 35250 | 2192 |
| 389 | 20230706 | 143900 | 6663699650 | 35350 | 35350 | 35350 | 35300 | 1071 |
| 390 | 20230706 | 143800 | 6625882800 | 35350 | 35350 | 35350 | 35350 | 787 |
| 391 | 20230706 | 143700 | 6598062350 | 35350 | 35350 | 35350 | 35300 | 1069 |
| 392 | 20230706 | 143600 | 6560277950 | 35350 | 35350 | 35350 | 35350 | 331 |
| 393 | 20230706 | 143500 | 6548577100 | 35350 | 35350 | 35400 | 35350 | 187 |
| 394 | 20230706 | 143400 | 6541965750 | 35350 | 35450 | 35450 | 35350 | 648 |
| 395 | 20230706 | 143300 | 6519033250 | 35450 | 35500 | 35500 | 35400 | 46 |
| 396 | 20230706 | 143200 | 6517403550 | 35500 | 35500 | 35500 | 35450 | 424 |
| 397 | 20230706 | 143100 | 6502370050 | 35500 | 35500 | 35500 | 35500 | 148 |
| 398 | 20230706 | 143000 | 6497116050 | 35500 | 35500 | 35500 | 35450 | 120 |
| 399 | 20230706 | 142900 | 6492861400 | 35450 | 35500 | 35500 | 35400 | 1340 |
| 400 | 20230706 | 142800 | 6445415300 | 35500 | 35450 | 35500 | 35450 | 59 |
| 401 | 20230706 | 142700 | 6443322050 | 35450 | 35450 | 35450 | 35450 | 92 |
| 402 | 20230706 | 142600 | 6440060650 | 35450 | 35500 | 35500 | 35450 | 149 |
| 403 | 20230706 | 142500 | 6434777550 | 35450 | 35500 | 35500 | 35400 | 551 |
| 404 | 20230706 | 142400 | 6415245100 | 35450 | 35450 | 35450 | 35450 | 30 |
| 405 | 20230706 | 142300 | 6414181600 | 35450 | 35500 | 35500 | 35450 | 51 |
| 406 | 20230706 | 142200 | 6412373200 | 35600 | 35400 | 35600 | 35400 | 84 |
| 407 | 20230706 | 142100 | 6409398800 | 35400 | 35600 | 35650 | 35400 | 1560 |
| 408 | 20230706 | 142000 | 6354018200 | 35600 | 35550 | 35600 | 35450 | 611 |
| 409 | 20230706 | 141900 | 6332296900 | 35550 | 35450 | 35600 | 35450 | 525 |
| 410 | 20230706 | 141800 | 6313613450 | 35450 | 35400 | 35600 | 35400 | 166 |
| 411 | 20230706 | 141700 | 6307731850 | 35400 | 35600 | 35600 | 35400 | 2480 |
| 412 | 20230706 | 141600 | 6219872300 | 35450 | 35450 | 35450 | 35450 | 31 |
| 413 | 20230706 | 141500 | 6218773350 | 35450 | 35650 | 35650 | 35450 | 2250 |
| 414 | 20230706 | 141400 | 6138900700 | 35650 | 35700 | 35700 | 35650 | 126 |
| 415 | 20230706 | 141300 | 6134407800 | 35700 | 35700 | 35700 | 35650 | 34 |
| 416 | 20230706 | 141200 | 6133194850 | 35700 | 35700 | 35700 | 35700 | 174 |
| 417 | 20230706 | 141100 | 6126983050 | 35700 | 35700 | 35700 | 35700 | 42 |
| 418 | 20230706 | 141000 | 6125483650 | 35700 | 35700 | 35700 | 35700 | 45 |
| 419 | 20230706 | 140900 | 6123877150 | 35700 | 35700 | 35700 | 35700 | 2 |
| 420 | 20230706 | 140800 | 6123805750 | 35700 | 35700 | 35700 | 35700 | 19 |
| 421 | 20230706 | 140700 | 6123127450 | 35650 | 35650 | 35650 | 35650 | 73 |
| 422 | 20230706 | 140600 | 6120525000 | 35650 | 35700 | 35700 | 35600 | 167 |
| 423 | 20230706 | 140500 | 6114574600 | 35650 | 35700 | 35700 | 35650 | 103 |
| 424 | 20230706 | 140400 | 6110902500 | 35600 | 35600 | 35650 | 35600 | 357 |
| 425 | 20230706 | 140300 | 6098183150 | 35600 | 35600 | 35700 | 35600 | 172 |
| 426 | 20230706 | 140200 | 6092054800 | 35650 | 35700 | 35750 | 35650 | 287 |
| 427 | 20230706 | 140100 | 6081810600 | 35700 | 35700 | 35700 | 35700 | 170 |
| 428 | 20230706 | 140000 | 6075741600 | 35700 | 35700 | 35700 | 35650 | 63 |
| 429 | 20230706 | 135900 | 6073492650 | 35650 | 35600 | 35650 | 35600 | 374 |
| 430 | 20230706 | 135800 | 6060171000 | 35600 | 35500 | 35600 | 35500 | 759 |
| 431 | 20230706 | 135700 | 6033209100 | 35500 | 35550 | 35550 | 35500 | 74 |
| 432 | 20230706 | 135600 | 6030581400 | 35500 | 35500 | 35500 | 35500 | 421 |
| 433 | 20230706 | 135500 | 6015635900 | 35450 | 35500 | 35500 | 35450 | 202 |
| 434 | 20230706 | 135400 | 6008467650 | 35500 | 35500 | 35500 | 35450 | 145 |
| 435 | 20230706 | 135300 | 6003324100 | 35500 | 35500 | 35500 | 35450 | 152 |
| 436 | 20230706 | 135200 | 5997934000 | 35500 | 35450 | 35500 | 35450 | 494 |
| 437 | 20230706 | 135100 | 5980421600 | 35450 | 35450 | 35450 | 35450 | 179 |
| 438 | 20230706 | 135000 | 5974076050 | 35450 | 35500 | 35500 | 35450 | 72 |
| 439 | 20230706 | 134900 | 5971522550 | 35500 | 35450 | 35500 | 35450 | 107 |
| 440 | 20230706 | 134800 | 5967727700 | 35450 | 35500 | 35500 | 35450 | 77 |
| 441 | 20230706 | 134700 | 5964997950 | 35500 | 35500 | 35500 | 35500 | 37 |
| 442 | 20230706 | 134600 | 5963684450 | 35500 | 35450 | 35500 | 35400 | 93 |
| 443 | 20230706 | 134500 | 5960391150 | 35450 | 35450 | 35450 | 35400 | 477 |
| 444 | 20230706 | 134400 | 5943483750 | 35450 | 35450 | 35450 | 35450 | 355 |
| 445 | 20230706 | 134300 | 5930899000 | 35450 | 35450 | 35450 | 35450 | 0 |
| 446 | 20230706 | 134200 | 5930899000 | 35450 | 35400 | 35450 | 35400 | 154 |
| 447 | 20230706 | 134100 | 5925439750 | 35450 | 35450 | 35450 | 35400 | 71 |
| 448 | 20230706 | 134000 | 5922923000 | 35450 | 35450 | 35500 | 35400 | 384 |
| 449 | 20230706 | 133900 | 5909315950 | 35450 | 35450 | 35500 | 35450 | 316 |
| 450 | 20230706 | 133800 | 5898111900 | 35450 | 35500 | 35500 | 35450 | 75 |
| 451 | 20230706 | 133700 | 5895451150 | 35500 | 35500 | 35500 | 35450 | 350 |
| 452 | 20230706 | 133600 | 5883042150 | 35450 | 35500 | 35500 | 35450 | 127 |
| 453 | 20230706 | 133500 | 5878536450 | 35500 | 35500 | 35550 | 35500 | 2082 |
| 454 | 20230706 | 133400 | 5804624850 | 35500 | 35500 | 35550 | 35500 | 718 |
| 455 | 20230706 | 133300 | 5779134000 | 35500 | 35550 | 35550 | 35500 | 71 |
| 456 | 20230706 | 133200 | 5776612750 | 35500 | 35500 | 35550 | 35500 | 381 |
| 457 | 20230706 | 133100 | 5763082950 | 35500 | 35550 | 35550 | 35500 | 410 |
| 458 | 20230706 | 133000 | 5748527600 | 35550 | 35550 | 35550 | 35500 | 1792 |
| 459 | 20230706 | 132900 | 5684822900 | 35550 | 35600 | 35600 | 35550 | 1399 |
| 460 | 20230706 | 132800 | 5635021100 | 35600 | 35650 | 35650 | 35600 | 1116 |
| 461 | 20230706 | 132700 | 5595241950 | 35650 | 35650 | 35700 | 35650 | 105 |
| 462 | 20230706 | 132600 | 5591498050 | 35700 | 35700 | 35700 | 35650 | 302 |
| 463 | 20230706 | 132500 | 5580717250 | 35650 | 35700 | 35700 | 35650 | 60 |
| 464 | 20230706 | 132400 | 5578575400 | 35650 | 35700 | 35700 | 35650 | 433 |
| 465 | 20230706 | 132300 | 5563131450 | 35700 | 35750 | 35750 | 35700 | 557 |
| 466 | 20230706 | 132200 | 5543243350 | 35750 | 35700 | 35750 | 35700 | 184 |
| 467 | 20230706 | 132100 | 5536670450 | 35750 | 35750 | 35750 | 35700 | 907 |
| 468 | 20230706 | 132000 | 5504289450 | 35750 | 35750 | 35750 | 35700 | 226 |
| 469 | 20230706 | 131900 | 5496219900 | 35750 | 35700 | 35750 | 35700 | 1670 |
| 470 | 20230706 | 131800 | 5436600550 | 35700 | 35800 | 35800 | 35700 | 1255 |
| 471 | 20230706 | 131700 | 5391735450 | 35800 | 35750 | 35800 | 35750 | 235 |
| 472 | 20230706 | 131600 | 5383332800 | 35750 | 35750 | 35800 | 35750 | 384 |
| 473 | 20230706 | 131500 | 5369604300 | 35750 | 35750 | 35800 | 35750 | 188 |
| 474 | 20230706 | 131400 | 5362878350 | 35750 | 35800 | 35800 | 35750 | 234 |
| 475 | 20230706 | 131300 | 5354512800 | 35800 | 35800 | 35800 | 35800 | 45 |
| 476 | 20230706 | 131200 | 5352901800 | 35800 | 35800 | 35850 | 35750 | 132 |
| 477 | 20230706 | 131100 | 5348177050 | 35800 | 35750 | 35800 | 35750 | 88 |
| 478 | 20230706 | 131000 | 5345028750 | 35750 | 35750 | 35800 | 35750 | 36 |
| 479 | 20230706 | 130900 | 5343741200 | 35750 | 35800 | 35800 | 35750 | 567 |
| 480 | 20230706 | 130800 | 5323444700 | 35800 | 35850 | 35850 | 35800 | 30 |
| 481 | 20230706 | 130700 | 5322370150 | 35850 | 35850 | 35850 | 35800 | 186 |
| 482 | 20230706 | 130600 | 5315709400 | 35800 | 35800 | 35850 | 35800 | 1147 |
| 483 | 20230706 | 130500 | 5274645900 | 35800 | 35800 | 35850 | 35800 | 621 |
| 484 | 20230706 | 130400 | 5252411600 | 35850 | 35800 | 35850 | 35800 | 68 |
| 485 | 20230706 | 130300 | 5249977150 | 35800 | 35850 | 35850 | 35800 | 143 |
| 486 | 20230706 | 130200 | 5244856900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 487 | 20230706 | 130100 | 5244856900 | 35850 | 35850 | 35900 | 35850 | 199 |
| 488 | 20230706 | 130000 | 5237722250 | 35850 | 35900 | 35900 | 35850 | 256 |
| 489 | 20230706 | 125900 | 5228542550 | 35900 | 35850 | 35900 | 35850 | 223 |
| 490 | 20230706 | 125800 | 5220547250 | 35850 | 35850 | 35850 | 35850 | 76 |
| 491 | 20230706 | 125700 | 5217822650 | 35850 | 35850 | 35850 | 35850 | 821 |
| 492 | 20230706 | 125600 | 5188389800 | 35900 | 35900 | 35900 | 35900 | 28 |
| 493 | 20230706 | 125500 | 5187384600 | 35900 | 35850 | 35900 | 35850 | 268 |
| 494 | 20230706 | 125400 | 5177773150 | 35850 | 35850 | 35850 | 35850 | 424 |
| 495 | 20230706 | 125300 | 5162572750 | 35850 | 35900 | 35900 | 35850 | 1152 |
| 496 | 20230706 | 125200 | 5121273500 | 35900 | 35900 | 35900 | 35900 | 89 |
| 497 | 20230706 | 125100 | 5118078400 | 35900 | 35900 | 35900 | 35900 | 12 |
| 498 | 20230706 | 125000 | 5117647600 | 35900 | 35850 | 35900 | 35850 | 327 |
| 499 | 20230706 | 124900 | 5105908850 | 35900 | 35850 | 35900 | 35850 | 138 |
| 500 | 20230706 | 124800 | 5100960750 | 35900 | 35900 | 35900 | 35900 | 16 |
| 501 | 20230706 | 124700 | 5100386350 | 35850 | 35850 | 35850 | 35850 | 23 |
| 502 | 20230706 | 124600 | 5099561800 | 35900 | 35900 | 35900 | 35900 | 8 |
| 503 | 20230706 | 124500 | 5099274600 | 35900 | 35900 | 35900 | 35850 | 255 |
| 504 | 20230706 | 124400 | 5090120150 | 35900 | 35850 | 35900 | 35850 | 116 |
| 505 | 20230706 | 124300 | 5085959650 | 35850 | 35850 | 35850 | 35850 | 167 |
| 506 | 20230706 | 124200 | 5079972700 | 35850 | 35850 | 35850 | 35850 | 289 |
| 507 | 20230706 | 124100 | 5069612050 | 35900 | 35850 | 35900 | 35850 | 61 |
| 508 | 20230706 | 124000 | 5067424700 | 35850 | 35800 | 35850 | 35800 | 282 |
| 509 | 20230706 | 123900 | 5057319950 | 35800 | 35850 | 35850 | 35800 | 234 |
| 510 | 20230706 | 123800 | 5048941750 | 35850 | 35850 | 35900 | 35850 | 196 |
| 511 | 20230706 | 123700 | 5041915100 | 35850 | 35850 | 35850 | 35850 | 22 |
| 512 | 20230706 | 123600 | 5041126400 | 35850 | 35850 | 35850 | 35800 | 690 |
| 513 | 20230706 | 123500 | 5016404900 | 35800 | 35850 | 35850 | 35800 | 219 |
| 514 | 20230706 | 123400 | 5008553800 | 35850 | 35850 | 35850 | 35850 | 347 |
| 515 | 20230706 | 123300 | 4996113850 | 35850 | 35850 | 35850 | 35850 | 196 |
| 516 | 20230706 | 123200 | 4989087250 | 35850 | 35850 | 35850 | 35800 | 304 |
| 517 | 20230706 | 123100 | 4978188900 | 35850 | 35850 | 35850 | 35850 | 310 |
| 518 | 20230706 | 123000 | 4967075400 | 35900 | 36000 | 36000 | 35850 | 182 |
| 519 | 20230706 | 122900 | 4960544300 | 35850 | 35950 | 35950 | 35850 | 1461 |
| 520 | 20230706 | 122800 | 4908084150 | 36000 | 36000 | 36000 | 35950 | 308 |
| 521 | 20230706 | 122700 | 4897006150 | 36000 | 36000 | 36000 | 36000 | 136 |
| 522 | 20230706 | 122600 | 4892110150 | 36050 | 36050 | 36050 | 36050 | 2 |
| 523 | 20230706 | 122500 | 4892038050 | 36000 | 36000 | 36000 | 36000 | 43 |
| 524 | 20230706 | 122400 | 4890490050 | 36000 | 36000 | 36000 | 35950 | 72 |
| 525 | 20230706 | 122300 | 4887898150 | 36000 | 35950 | 36000 | 35950 | 65 |
| 526 | 20230706 | 122200 | 4885561200 | 35950 | 36000 | 36000 | 35950 | 87 |
| 527 | 20230706 | 122100 | 4882431350 | 36000 | 36050 | 36050 | 36000 | 469 |
| 528 | 20230706 | 122000 | 4865542150 | 36050 | 36100 | 36100 | 36050 | 40 |
| 529 | 20230706 | 121900 | 4864098650 | 36100 | 36100 | 36100 | 36100 | 38 |
| 530 | 20230706 | 121800 | 4862726850 | 36100 | 36100 | 36100 | 36100 | 20 |
| 531 | 20230706 | 121700 | 4862004850 | 36100 | 36050 | 36100 | 36050 | 110 |
| 532 | 20230706 | 121600 | 4858034350 | 36100 | 36100 | 36100 | 36100 | 50 |
| 533 | 20230706 | 121500 | 4856229350 | 36050 | 36000 | 36050 | 36000 | 174 |
| 534 | 20230706 | 121400 | 4849964650 | 36000 | 36050 | 36050 | 36000 | 3 |
| 535 | 20230706 | 121300 | 4849856600 | 36050 | 36000 | 36050 | 36000 | 42 |
| 536 | 20230706 | 121200 | 4848344400 | 36000 | 35950 | 36000 | 35950 | 447 |
| 537 | 20230706 | 121100 | 4832252950 | 35950 | 36000 | 36000 | 35950 | 175 |
| 538 | 20230706 | 121000 | 4825953250 | 36000 | 36000 | 36000 | 36000 | 343 |
| 539 | 20230706 | 120900 | 4813605250 | 36000 | 36000 | 36000 | 36000 | 11 |
| 540 | 20230706 | 120800 | 4813209250 | 36000 | 36000 | 36000 | 36000 | 146 |
| 541 | 20230706 | 120700 | 4807953250 | 36050 | 36000 | 36050 | 36000 | 73 |
| 542 | 20230706 | 120600 | 4805322250 | 36000 | 36000 | 36000 | 36000 | 21 |
| 543 | 20230706 | 120500 | 4804566250 | 36000 | 36000 | 36050 | 36000 | 119 |
| 544 | 20230706 | 120400 | 4800282200 | 36000 | 36000 | 36000 | 36000 | 15 |
| 545 | 20230706 | 120300 | 4799742200 | 36000 | 36000 | 36050 | 36000 | 171 |
| 546 | 20230706 | 120200 | 4793583650 | 36000 | 35950 | 36000 | 35900 | 208 |
| 547 | 20230706 | 120100 | 4786100400 | 35950 | 35950 | 35950 | 35950 | 18 |
| 548 | 20230706 | 120000 | 4785453300 | 35950 | 35950 | 35950 | 35800 | 50 |
| 549 | 20230706 | 115900 | 4783657050 | 35950 | 36050 | 36050 | 35800 | 4825 |
| 550 | 20230706 | 115800 | 4610574000 | 35950 | 36050 | 36050 | 35950 | 508 |
| 551 | 20230706 | 115700 | 4592298600 | 36000 | 36000 | 36000 | 36000 | 176 |
| 552 | 20230706 | 115600 | 4585962600 | 36050 | 36050 | 36050 | 36000 | 536 |
| 553 | 20230706 | 115500 | 4566657500 | 36050 | 36050 | 36050 | 36000 | 211 |
| 554 | 20230706 | 115400 | 4559054950 | 36050 | 36050 | 36050 | 36050 | 71 |
| 555 | 20230706 | 115300 | 4556495400 | 36050 | 36050 | 36050 | 36050 | 8 |
| 556 | 20230706 | 115200 | 4556207000 | 36050 | 36050 | 36050 | 36050 | 141 |
| 557 | 20230706 | 115100 | 4551123950 | 36050 | 36100 | 36100 | 36050 | 230 |
| 558 | 20230706 | 115000 | 4542822450 | 36100 | 36000 | 36100 | 36000 | 265 |
| 559 | 20230706 | 114900 | 4533270550 | 36000 | 36000 | 36050 | 36000 | 15 |
| 560 | 20230706 | 114800 | 4532730500 | 36000 | 36000 | 36000 | 36000 | 47 |
| 561 | 20230706 | 114700 | 4531038500 | 36000 | 36050 | 36050 | 36000 | 230 |
| 562 | 20230706 | 114600 | 4522757950 | 36050 | 36050 | 36050 | 36050 | 11 |
| 563 | 20230706 | 114500 | 4522361400 | 36050 | 36000 | 36050 | 36000 | 59 |
| 564 | 20230706 | 114400 | 4520237350 | 36050 | 36050 | 36050 | 36050 | 33 |
| 565 | 20230706 | 114300 | 4519047700 | 36050 | 36050 | 36050 | 36000 | 252 |
| 566 | 20230706 | 114200 | 4509969100 | 36050 | 36050 | 36050 | 36000 | 275 |
| 567 | 20230706 | 114100 | 4500062250 | 36000 | 36000 | 36050 | 36000 | 239 |
| 568 | 20230706 | 114000 | 4491457100 | 36000 | 36000 | 36000 | 36000 | 25 |
| 569 | 20230706 | 113900 | 4490557100 | 36000 | 36000 | 36000 | 36000 | 131 |
| 570 | 20230706 | 113800 | 4485841100 | 36000 | 36050 | 36050 | 36000 | 12 |
| 571 | 20230706 | 113700 | 4485408850 | 36050 | 36000 | 36050 | 36000 | 31 |
| 572 | 20230706 | 113600 | 4484291950 | 36000 | 36000 | 36000 | 36000 | 106 |
| 573 | 20230706 | 113500 | 4480475950 | 36000 | 36000 | 36000 | 36000 | 636 |
| 574 | 20230706 | 113400 | 4457579950 | 36000 | 36000 | 36050 | 36000 | 188 |
| 575 | 20230706 | 113300 | 4450811900 | 36000 | 36050 | 36050 | 36000 | 149 |
| 576 | 20230706 | 113200 | 4445440500 | 36050 | 36000 | 36050 | 36000 | 252 |
| 577 | 20230706 | 113100 | 4436357000 | 36050 | 36050 | 36050 | 36050 | 73 |
| 578 | 20230706 | 113000 | 4433725350 | 36050 | 36000 | 36050 | 36000 | 52 |
| 579 | 20230706 | 112900 | 4431852300 | 36050 | 36050 | 36050 | 36050 | 196 |
| 580 | 20230706 | 112800 | 4424786500 | 36050 | 36050 | 36050 | 36050 | 35 |
| 581 | 20230706 | 112700 | 4423524750 | 36050 | 36150 | 36150 | 36050 | 153 |
| 582 | 20230706 | 112600 | 4418007350 | 36100 | 36100 | 36100 | 36100 | 217 |
| 583 | 20230706 | 112500 | 4410173650 | 36150 | 36100 | 36150 | 36100 | 79 |
| 584 | 20230706 | 112400 | 4407317850 | 36150 | 36100 | 36150 | 36100 | 160 |
| 585 | 20230706 | 112300 | 4401541600 | 36100 | 36100 | 36100 | 36100 | 39 |
| 586 | 20230706 | 112200 | 4400133700 | 36100 | 36150 | 36150 | 36100 | 237 |
| 587 | 20230706 | 112100 | 4391574850 | 36150 | 36200 | 36200 | 36150 | 145 |
| 588 | 20230706 | 112000 | 4386333050 | 36200 | 36200 | 36200 | 36200 | 2 |
| 589 | 20230706 | 111900 | 4386260650 | 36150 | 36200 | 36200 | 36150 | 68 |
| 590 | 20230706 | 111800 | 4383802150 | 36200 | 36200 | 36200 | 36150 | 1136 |
| 591 | 20230706 | 111700 | 4342722850 | 36200 | 36200 | 36200 | 36200 | 394 |
| 592 | 20230706 | 111600 | 4328460050 | 36200 | 36250 | 36250 | 36200 | 603 |
| 593 | 20230706 | 111500 | 4306630100 | 36200 | 36200 | 36200 | 36200 | 52 |
| 594 | 20230706 | 111400 | 4304747700 | 36200 | 36250 | 36250 | 36200 | 16 |
| 595 | 20230706 | 111300 | 4304167750 | 36250 | 36200 | 36250 | 36200 | 492 |
| 596 | 20230706 | 111200 | 4286343150 | 36250 | 36250 | 36300 | 36250 | 166 |
| 597 | 20230706 | 111100 | 4280325600 | 36250 | 36250 | 36250 | 36250 | 96 |
| 598 | 20230706 | 111000 | 4276845600 | 36250 | 36300 | 36300 | 36250 | 53 |
| 599 | 20230706 | 110900 | 4274924050 | 36300 | 36250 | 36300 | 36250 | 126 |
| 600 | 20230706 | 110800 | 4270350300 | 36250 | 36250 | 36250 | 36250 | 129 |
| 601 | 20230706 | 110700 | 4265674050 | 36250 | 36250 | 36250 | 36250 | 214 |
| 602 | 20230706 | 110600 | 4257916550 | 36250 | 36300 | 36300 | 36250 | 21 |
| 603 | 20230706 | 110500 | 4257155250 | 36300 | 36300 | 36300 | 36250 | 119 |
| 604 | 20230706 | 110400 | 4252839150 | 36300 | 36350 | 36350 | 36300 | 239 |
| 605 | 20230706 | 110300 | 4244158850 | 36350 | 36400 | 36400 | 36350 | 659 |
| 606 | 20230706 | 110200 | 4220202850 | 36400 | 36350 | 36400 | 36350 | 58 |
| 607 | 20230706 | 110100 | 4218091800 | 36400 | 36400 | 36400 | 36350 | 35 |
| 608 | 20230706 | 110000 | 4216818300 | 36350 | 36350 | 36400 | 36350 | 127 |
| 609 | 20230706 | 105900 | 4212200900 | 36350 | 36300 | 36350 | 36300 | 335 |
| 610 | 20230706 | 105800 | 4200040350 | 36300 | 36250 | 36300 | 36250 | 395 |
| 611 | 20230706 | 105700 | 4185720300 | 36200 | 36200 | 36200 | 36200 | 115 |
| 612 | 20230706 | 105600 | 4181557300 | 36200 | 36200 | 36200 | 36200 | 157 |
| 613 | 20230706 | 105500 | 4175873900 | 36150 | 36150 | 36150 | 36150 | 31 |
| 614 | 20230706 | 105400 | 4174753250 | 36150 | 36100 | 36150 | 36100 | 322 |
| 615 | 20230706 | 105300 | 4163118200 | 36100 | 36100 | 36150 | 36100 | 13 |
| 616 | 20230706 | 105200 | 4162648650 | 36150 | 36150 | 36150 | 36150 | 119 |
| 617 | 20230706 | 105100 | 4158346800 | 36150 | 36150 | 36150 | 36150 | 16 |
| 618 | 20230706 | 105000 | 4157768400 | 36150 | 36150 | 36150 | 36150 | 10 |
| 619 | 20230706 | 104900 | 4157406900 | 36100 | 36100 | 36150 | 36100 | 139 |
| 620 | 20230706 | 104800 | 4152387450 | 36100 | 36100 | 36100 | 36100 | 81 |
| 621 | 20230706 | 104700 | 4149463350 | 36050 | 36050 | 36050 | 36050 | 60 |
| 622 | 20230706 | 104600 | 4147300350 | 36100 | 36100 | 36100 | 36050 | 85 |
| 623 | 20230706 | 104500 | 4144233100 | 36100 | 36100 | 36100 | 36100 | 20 |
| 624 | 20230706 | 104400 | 4143511100 | 36050 | 36100 | 36100 | 36050 | 158 |
| 625 | 20230706 | 104300 | 4137811000 | 36100 | 36100 | 36100 | 36050 | 109 |
| 626 | 20230706 | 104200 | 4133876250 | 36100 | 36100 | 36100 | 36100 | 21 |
| 627 | 20230706 | 104100 | 4133118150 | 36100 | 36050 | 36100 | 36050 | 59 |
| 628 | 20230706 | 104000 | 4130991150 | 36050 | 36050 | 36050 | 36050 | 153 |
| 629 | 20230706 | 103900 | 4125475500 | 36050 | 36000 | 36050 | 36000 | 433 |
| 630 | 20230706 | 103800 | 4109884500 | 36000 | 36050 | 36050 | 36000 | 48 |
| 631 | 20230706 | 103700 | 4108156400 | 36050 | 36000 | 36050 | 36000 | 169 |
| 632 | 20230706 | 103600 | 4102071800 | 36000 | 36050 | 36050 | 36000 | 540 |
| 633 | 20230706 | 103500 | 4082630600 | 36050 | 36050 | 36050 | 36000 | 147 |
| 634 | 20230706 | 103400 | 4077334550 | 36050 | 36100 | 36100 | 36050 | 11 |
| 635 | 20230706 | 103300 | 4076937800 | 36050 | 36000 | 36050 | 36000 | 437 |
| 636 | 20230706 | 103200 | 4061188000 | 36000 | 36050 | 36050 | 36000 | 78 |
| 637 | 20230706 | 103100 | 4058379000 | 36050 | 36000 | 36050 | 36000 | 31 |
| 638 | 20230706 | 103000 | 4057262800 | 36000 | 36000 | 36050 | 36000 | 114 |
| 639 | 20230706 | 102900 | 4053158700 | 36000 | 36050 | 36050 | 36000 | 312 |
| 640 | 20230706 | 102800 | 4041925350 | 36050 | 36050 | 36050 | 36000 | 53 |
| 641 | 20230706 | 102700 | 4040014800 | 36000 | 36050 | 36050 | 36000 | 65 |
| 642 | 20230706 | 102600 | 4037673550 | 36050 | 35950 | 36050 | 35950 | 1743 |
| 643 | 20230706 | 102500 | 3974930950 | 35950 | 35950 | 35950 | 35950 | 50 |
| 644 | 20230706 | 102400 | 3973133450 | 35950 | 35950 | 35950 | 35950 | 74 |
| 645 | 20230706 | 102300 | 3970473150 | 35950 | 35950 | 35950 | 35950 | 40 |
| 646 | 20230706 | 102200 | 3969035150 | 35950 | 35950 | 36000 | 35950 | 219 |
| 647 | 20230706 | 102100 | 3961162050 | 35950 | 35950 | 35950 | 35950 | 120 |
| 648 | 20230706 | 102000 | 3956848050 | 35950 | 35950 | 35950 | 35950 | 82 |
| 649 | 20230706 | 101900 | 3953900150 | 35950 | 35900 | 35950 | 35900 | 330 |
| 650 | 20230706 | 101800 | 3942052700 | 35900 | 35850 | 35900 | 35850 | 229 |
| 651 | 20230706 | 101700 | 3933842600 | 35850 | 35900 | 35950 | 35850 | 1729 |
| 652 | 20230706 | 101600 | 3871799350 | 35900 | 35950 | 35950 | 35900 | 865 |
| 653 | 20230706 | 101500 | 3840736100 | 35950 | 36000 | 36000 | 35950 | 421 |
| 654 | 20230706 | 101400 | 3825600050 | 36000 | 35950 | 36000 | 35950 | 73 |
| 655 | 20230706 | 101300 | 3822974800 | 36000 | 35950 | 36000 | 35950 | 1093 |
| 656 | 20230706 | 101200 | 3783681000 | 35900 | 35900 | 35950 | 35900 | 935 |
| 657 | 20230706 | 101100 | 3750114400 | 35900 | 35950 | 35950 | 35900 | 1419 |
| 658 | 20230706 | 101000 | 3699171700 | 35950 | 35950 | 36000 | 35900 | 288 |
| 659 | 20230706 | 100900 | 3688827050 | 35950 | 35950 | 35950 | 35950 | 434 |
| 660 | 20230706 | 100800 | 3673224750 | 35950 | 35950 | 35950 | 35900 | 521 |
| 661 | 20230706 | 100700 | 3654512200 | 35950 | 35950 | 36000 | 35900 | 375 |
| 662 | 20230706 | 100600 | 3641032400 | 35900 | 35950 | 35950 | 35900 | 364 |
| 663 | 20230706 | 100500 | 3627961600 | 35950 | 35950 | 36000 | 35950 | 551 |
| 664 | 20230706 | 100400 | 3608153100 | 36000 | 36000 | 36050 | 36000 | 1238 |
| 665 | 20230706 | 100300 | 3563584500 | 36050 | 36050 | 36100 | 36050 | 1321 |
| 666 | 20230706 | 100200 | 3515962400 | 36050 | 36100 | 36100 | 36050 | 206 |
| 667 | 20230706 | 100100 | 3508533350 | 36100 | 36100 | 36150 | 36100 | 196 |
| 668 | 20230706 | 100000 | 3501457400 | 36100 | 36100 | 36100 | 36100 | 115 |
| 669 | 20230706 | 095900 | 3497305900 | 36100 | 36100 | 36100 | 36050 | 945 |
| 670 | 20230706 | 095800 | 3463208000 | 36100 | 36100 | 36100 | 36100 | 79 |
| 671 | 20230706 | 095700 | 3460356100 | 36100 | 36150 | 36150 | 36100 | 396 |
| 672 | 20230706 | 095600 | 3446058450 | 36150 | 36150 | 36150 | 36150 | 27 |
| 673 | 20230706 | 095500 | 3445082400 | 36100 | 36100 | 36150 | 36100 | 445 |
| 674 | 20230706 | 095400 | 3429014100 | 36150 | 36100 | 36200 | 36100 | 325 |
| 675 | 20230706 | 095300 | 3417265800 | 36100 | 36150 | 36150 | 36100 | 439 |
| 676 | 20230706 | 095200 | 3401412250 | 36150 | 36100 | 36150 | 36100 | 188 |
| 677 | 20230706 | 095100 | 3394624050 | 36150 | 36100 | 36150 | 36100 | 325 |
| 678 | 20230706 | 095000 | 3382880300 | 36100 | 36050 | 36100 | 36050 | 938 |
| 679 | 20230706 | 094900 | 3349049850 | 36000 | 36050 | 36050 | 36000 | 683 |
| 680 | 20230706 | 094800 | 3324458550 | 36050 | 36000 | 36050 | 36000 | 235 |
| 681 | 20230706 | 094700 | 3315998300 | 36000 | 36000 | 36050 | 35950 | 1232 |
| 682 | 20230706 | 094600 | 3271645500 | 36000 | 36050 | 36050 | 36000 | 250 |
| 683 | 20230706 | 094500 | 3262644400 | 36000 | 36050 | 36050 | 36000 | 859 |
| 684 | 20230706 | 094400 | 3231710600 | 36050 | 36050 | 36050 | 36050 | 151 |
| 685 | 20230706 | 094300 | 3226267050 | 36100 | 36100 | 36100 | 36000 | 1384 |
| 686 | 20230706 | 094200 | 3176387950 | 36100 | 36100 | 36100 | 36050 | 607 |
| 687 | 20230706 | 094100 | 3154479250 | 36100 | 36050 | 36150 | 36050 | 352 |
| 688 | 20230706 | 094000 | 3141772650 | 36100 | 36050 | 36100 | 36050 | 643 |
| 689 | 20230706 | 093900 | 3118579900 | 36100 | 36100 | 36100 | 36050 | 280 |
| 690 | 20230706 | 093800 | 3108474450 | 36100 | 36150 | 36150 | 36050 | 298 |
| 691 | 20230706 | 093700 | 3097719200 | 36150 | 36200 | 36200 | 36100 | 1220 |
| 692 | 20230706 | 093600 | 3053627000 | 36200 | 36250 | 36250 | 36200 | 1141 |
| 693 | 20230706 | 093500 | 3012282800 | 36250 | 36250 | 36300 | 36250 | 271 |
| 694 | 20230706 | 093400 | 3002458750 | 36250 | 36150 | 36250 | 36150 | 984 |
| 695 | 20230706 | 093300 | 2966811950 | 36150 | 36050 | 36150 | 36050 | 536 |
| 696 | 20230706 | 093200 | 2947456850 | 36100 | 36050 | 36100 | 36050 | 830 |
| 697 | 20230706 | 093100 | 2917534050 | 36050 | 36000 | 36050 | 36000 | 531 |
| 698 | 20230706 | 093000 | 2898407650 | 36000 | 35850 | 36000 | 35850 | 1638 |
| 699 | 20230706 | 092900 | 2839623550 | 35850 | 35800 | 35850 | 35800 | 1124 |
| 700 | 20230706 | 092800 | 2799378000 | 35800 | 35800 | 35850 | 35800 | 1361 |
| 701 | 20230706 | 092700 | 2750646250 | 35850 | 35850 | 35850 | 35800 | 2210 |
| 702 | 20230706 | 092600 | 2671526000 | 35800 | 36000 | 36000 | 35800 | 3898 |
| 703 | 20230706 | 092500 | 2531595900 | 36000 | 36050 | 36050 | 35950 | 4132 |
| 704 | 20230706 | 092400 | 2382756550 | 36100 | 36150 | 36150 | 36050 | 2277 |
| 705 | 20230706 | 092300 | 2300550550 | 36150 | 36150 | 36200 | 36100 | 2165 |
| 706 | 20230706 | 092200 | 2222350150 | 36150 | 36150 | 36200 | 36100 | 589 |
| 707 | 20230706 | 092100 | 2201058350 | 36100 | 36300 | 36300 | 36100 | 771 |
| 708 | 20230706 | 092000 | 2173190000 | 36200 | 36100 | 36200 | 36100 | 1756 |
| 709 | 20230706 | 091900 | 2109715200 | 36100 | 36100 | 36100 | 36050 | 1482 |
| 710 | 20230706 | 091800 | 2056262550 | 36050 | 36200 | 36200 | 36050 | 1989 |
| 711 | 20230706 | 091700 | 1984382800 | 36200 | 36400 | 36400 | 36200 | 4241 |
| 712 | 20230706 | 091600 | 1830480850 | 36350 | 36350 | 36400 | 36350 | 322 |
| 713 | 20230706 | 091500 | 1818776050 | 36350 | 36350 | 36350 | 36300 | 948 |
| 714 | 20230706 | 091400 | 1784323450 | 36350 | 36350 | 36350 | 36300 | 1347 |
| 715 | 20230706 | 091300 | 1735371100 | 36350 | 36150 | 36400 | 36150 | 2028 |
| 716 | 20230706 | 091200 | 1661861850 | 36150 | 36200 | 36200 | 35900 | 6925 |
| 717 | 20230706 | 091100 | 1412290000 | 36300 | 36500 | 36600 | 36200 | 5329 |
| 718 | 20230706 | 091000 | 1218351050 | 36500 | 36700 | 36700 | 36500 | 3584 |
| 719 | 20230706 | 090900 | 1087274550 | 36700 | 36750 | 36750 | 36650 | 3112 |
| 720 | 20230706 | 090800 | 973019900 | 36750 | 36850 | 36850 | 36750 | 2963 |
| 721 | 20230706 | 090700 | 864042600 | 36850 | 36950 | 36950 | 36800 | 2079 |
| 722 | 20230706 | 090600 | 787443400 | 36950 | 37000 | 37050 | 36950 | 3916 |
| 723 | 20230706 | 090500 | 642535100 | 37000 | 37100 | 37100 | 37000 | 1262 |
| 724 | 20230706 | 090400 | 595790400 | 37100 | 37100 | 37100 | 37000 | 4068 |
| 725 | 20230706 | 090300 | 445025450 | 37100 | 37150 | 37200 | 37100 | 2800 |
| 726 | 20230706 | 090200 | 341093500 | 37150 | 37200 | 37250 | 37150 | 3069 |
| 727 | 20230706 | 090100 | 226955750 | 37200 | 37350 | 37350 | 37200 | 3075 |
| 728 | 20230706 | 090000 | 112472100 | 37300 | 37300 | 37450 | 37250 | 2713 |