35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 195700 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 3426 |
| 3 | 20230705 | 195600 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 4 | 20230705 | 195500 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 5 | 20230705 | 195400 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 6 | 20230705 | 195300 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 7 | 20230705 | 195200 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 8 | 20230705 | 195100 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 9 | 20230705 | 195000 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 10 | 20230705 | 194900 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 11 | 20230705 | 194800 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 12 | 20230705 | 194700 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 13 | 20230705 | 194600 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 14 | 20230705 | 194500 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 15 | 20230705 | 194400 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 16 | 20230705 | 194300 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 17 | 20230705 | 194200 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 18 | 20230705 | 194100 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 19 | 20230705 | 194000 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 20 | 20230705 | 193900 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 21 | 20230705 | 193800 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 22 | 20230705 | 193700 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 23 | 20230705 | 193600 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 24 | 20230705 | 193500 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 25 | 20230705 | 193400 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 26 | 20230705 | 193300 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 27 | 20230705 | 193200 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 28 | 20230705 | 193100 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 29 | 20230705 | 193000 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 30 | 20230705 | 192900 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 31 | 20230705 | 192800 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 32 | 20230705 | 192700 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 3426 |
| 33 | 20230705 | 192600 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 34 | 20230705 | 192500 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 35 | 20230705 | 192400 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 36 | 20230705 | 192300 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 37 | 20230705 | 192200 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 38 | 20230705 | 192100 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 39 | 20230705 | 192000 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 40 | 20230705 | 191900 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 41 | 20230705 | 191800 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 42 | 20230705 | 191700 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 43 | 20230705 | 191600 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 44 | 20230705 | 191500 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 45 | 20230705 | 191400 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 46 | 20230705 | 191300 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 47 | 20230705 | 191200 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 48 | 20230705 | 191100 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 49 | 20230705 | 191000 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 50 | 20230705 | 190900 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 51 | 20230705 | 190800 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 52 | 20230705 | 190700 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 53 | 20230705 | 190600 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 54 | 20230705 | 190500 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 55 | 20230705 | 190400 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 56 | 20230705 | 190300 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 57 | 20230705 | 190200 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 58 | 20230705 | 190100 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 59 | 20230705 | 190000 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 60 | 20230705 | 185900 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 61 | 20230705 | 185800 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 62 | 20230705 | 185700 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 3426 |
| 63 | 20230705 | 185600 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 64 | 20230705 | 185500 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 65 | 20230705 | 185400 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 66 | 20230705 | 185300 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 67 | 20230705 | 185200 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 68 | 20230705 | 185100 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 69 | 20230705 | 185000 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 70 | 20230705 | 184900 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 71 | 20230705 | 184800 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 72 | 20230705 | 184700 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 73 | 20230705 | 184600 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 74 | 20230705 | 184500 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 75 | 20230705 | 184400 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 76 | 20230705 | 184300 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 77 | 20230705 | 184200 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 78 | 20230705 | 184100 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 79 | 20230705 | 184000 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 80 | 20230705 | 183900 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 81 | 20230705 | 183800 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 82 | 20230705 | 183700 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 83 | 20230705 | 183600 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 84 | 20230705 | 183500 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 85 | 20230705 | 183400 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 86 | 20230705 | 183300 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 87 | 20230705 | 183200 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 88 | 20230705 | 183100 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 89 | 20230705 | 183000 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 90 | 20230705 | 182900 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 91 | 20230705 | 182800 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 92 | 20230705 | 182700 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 3426 |
| 93 | 20230705 | 182600 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 94 | 20230705 | 182500 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 95 | 20230705 | 182400 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 96 | 20230705 | 182300 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 97 | 20230705 | 182200 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 98 | 20230705 | 182100 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 99 | 20230705 | 182000 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 100 | 20230705 | 181900 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 101 | 20230705 | 181800 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 102 | 20230705 | 181700 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 103 | 20230705 | 181600 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 104 | 20230705 | 181500 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 105 | 20230705 | 181400 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 106 | 20230705 | 181300 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 107 | 20230705 | 181200 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 108 | 20230705 | 181100 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 109 | 20230705 | 181000 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 110 | 20230705 | 180900 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 111 | 20230705 | 180800 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 112 | 20230705 | 180700 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 113 | 20230705 | 180600 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 114 | 20230705 | 180500 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 115 | 20230705 | 180400 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 116 | 20230705 | 180300 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 117 | 20230705 | 180200 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 118 | 20230705 | 180100 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 119 | 20230705 | 180000 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 120 | 20230705 | 175900 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 121 | 20230705 | 175800 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 122 | 20230705 | 175700 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 3426 |
| 123 | 20230705 | 175600 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 124 | 20230705 | 175500 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 125 | 20230705 | 175400 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 126 | 20230705 | 175300 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 127 | 20230705 | 175200 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 128 | 20230705 | 175100 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 129 | 20230705 | 175000 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 130 | 20230705 | 174900 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 131 | 20230705 | 174800 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 132 | 20230705 | 174700 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 133 | 20230705 | 174600 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 134 | 20230705 | 174500 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 135 | 20230705 | 174400 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 136 | 20230705 | 174300 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 137 | 20230705 | 174200 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 138 | 20230705 | 174100 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 139 | 20230705 | 174000 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 140 | 20230705 | 173900 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 141 | 20230705 | 173800 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 142 | 20230705 | 173700 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 143 | 20230705 | 173600 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 144 | 20230705 | 173500 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 145 | 20230705 | 173400 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 146 | 20230705 | 173300 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 147 | 20230705 | 173200 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 148 | 20230705 | 173100 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 149 | 20230705 | 173000 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 150 | 20230705 | 172900 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 151 | 20230705 | 172800 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 152 | 20230705 | 172700 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 3426 |
| 153 | 20230705 | 172600 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 154 | 20230705 | 172500 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 155 | 20230705 | 172400 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 156 | 20230705 | 172300 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 157 | 20230705 | 172200 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 158 | 20230705 | 172100 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 159 | 20230705 | 172000 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 160 | 20230705 | 171900 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 161 | 20230705 | 171800 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 162 | 20230705 | 171700 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 163 | 20230705 | 171600 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 164 | 20230705 | 171500 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 165 | 20230705 | 171400 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 166 | 20230705 | 171300 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 167 | 20230705 | 171200 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 168 | 20230705 | 171100 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 169 | 20230705 | 171000 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 170 | 20230705 | 170900 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 171 | 20230705 | 170800 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 172 | 20230705 | 170700 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 173 | 20230705 | 170600 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 174 | 20230705 | 170500 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 175 | 20230705 | 170400 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 176 | 20230705 | 170300 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 177 | 20230705 | 170200 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 178 | 20230705 | 170100 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 179 | 20230705 | 170000 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 180 | 20230705 | 165900 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 181 | 20230705 | 165800 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 182 | 20230705 | 165700 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 3426 |
| 183 | 20230705 | 165600 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 184 | 20230705 | 165500 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 185 | 20230705 | 165400 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 186 | 20230705 | 165300 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 187 | 20230705 | 165200 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 188 | 20230705 | 165100 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 189 | 20230705 | 165000 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 190 | 20230705 | 164900 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 191 | 20230705 | 164800 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 192 | 20230705 | 164700 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 193 | 20230705 | 164600 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 194 | 20230705 | 164500 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 195 | 20230705 | 164400 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 196 | 20230705 | 164300 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 197 | 20230705 | 164200 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 198 | 20230705 | 164100 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 199 | 20230705 | 164000 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 200 | 20230705 | 163900 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 201 | 20230705 | 163800 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 202 | 20230705 | 163700 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 203 | 20230705 | 163600 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 204 | 20230705 | 163500 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 205 | 20230705 | 163400 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 206 | 20230705 | 163300 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 207 | 20230705 | 163200 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 208 | 20230705 | 163100 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 209 | 20230705 | 163000 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 210 | 20230705 | 162900 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 211 | 20230705 | 162800 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 212 | 20230705 | 162700 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 3426 |
| 213 | 20230705 | 162600 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 214 | 20230705 | 162500 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 215 | 20230705 | 162400 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 216 | 20230705 | 162300 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 217 | 20230705 | 162200 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 218 | 20230705 | 162100 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 219 | 20230705 | 162000 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 220 | 20230705 | 161900 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 221 | 20230705 | 161800 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 222 | 20230705 | 161700 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 223 | 20230705 | 161600 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 224 | 20230705 | 161500 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 225 | 20230705 | 161400 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 226 | 20230705 | 161300 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 227 | 20230705 | 161200 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 228 | 20230705 | 161100 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 229 | 20230705 | 161000 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 230 | 20230705 | 160900 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 231 | 20230705 | 160800 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 232 | 20230705 | 160700 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 233 | 20230705 | 160600 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 234 | 20230705 | 160500 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 235 | 20230705 | 160400 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 236 | 20230705 | 160300 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 237 | 20230705 | 160200 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 238 | 20230705 | 160100 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 239 | 20230705 | 160000 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 240 | 20230705 | 155900 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 241 | 20230705 | 155800 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 242 | 20230705 | 155700 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 3426 |
| 243 | 20230705 | 155600 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 244 | 20230705 | 155500 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 245 | 20230705 | 155400 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 246 | 20230705 | 155300 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 247 | 20230705 | 155200 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 248 | 20230705 | 155100 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 249 | 20230705 | 155000 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 250 | 20230705 | 154900 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 251 | 20230705 | 154800 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 252 | 20230705 | 154700 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 253 | 20230705 | 154600 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 254 | 20230705 | 154500 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 255 | 20230705 | 154400 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 256 | 20230705 | 154300 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 257 | 20230705 | 154200 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 258 | 20230705 | 154100 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 259 | 20230705 | 154000 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 260 | 20230705 | 153900 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 261 | 20230705 | 153800 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 262 | 20230705 | 153700 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 263 | 20230705 | 153600 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 264 | 20230705 | 153500 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 265 | 20230705 | 153400 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 266 | 20230705 | 153300 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 267 | 20230705 | 153200 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 268 | 20230705 | 153100 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 0 |
| 269 | 20230705 | 153000 | 7196417350 | 31900 | 31900 | 31900 | 31900 | 3426 |
| 270 | 20230705 | 152900 | 7087127950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 271 | 20230705 | 152800 | 7087127950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 272 | 20230705 | 152700 | 7087127950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 273 | 20230705 | 152600 | 7087127950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 274 | 20230705 | 152500 | 7087127950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 275 | 20230705 | 152400 | 7087127950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 276 | 20230705 | 152300 | 7087127950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 277 | 20230705 | 152200 | 7087127950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 278 | 20230705 | 152100 | 7087127950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 279 | 20230705 | 152000 | 7087127950 | 32100 | 32100 | 32100 | 32100 | 0 |
| 280 | 20230705 | 151900 | 7087127950 | 32100 | 32100 | 32100 | 32050 | 43 |
| 281 | 20230705 | 151800 | 7085748150 | 32150 | 31950 | 32150 | 31950 | 729 |
| 282 | 20230705 | 151700 | 7062365000 | 31950 | 32000 | 32050 | 31900 | 1133 |
| 283 | 20230705 | 151600 | 7026161250 | 32000 | 32050 | 32050 | 31900 | 1124 |
| 284 | 20230705 | 151500 | 6990254900 | 32000 | 32000 | 32050 | 32000 | 916 |
| 285 | 20230705 | 151400 | 6960922150 | 32000 | 32100 | 32100 | 32000 | 544 |
| 286 | 20230705 | 151300 | 6943487850 | 32150 | 32050 | 32150 | 32050 | 707 |
| 287 | 20230705 | 151200 | 6920797900 | 32050 | 32050 | 32100 | 31950 | 1193 |
| 288 | 20230705 | 151100 | 6882602300 | 32050 | 32050 | 32050 | 32000 | 878 |
| 289 | 20230705 | 151000 | 6854468150 | 32050 | 32100 | 32150 | 32000 | 4057 |
| 290 | 20230705 | 150900 | 6724511550 | 32100 | 32150 | 32150 | 32050 | 582 |
| 291 | 20230705 | 150800 | 6705823350 | 32150 | 32150 | 32150 | 32000 | 873 |
| 292 | 20230705 | 150700 | 6677792050 | 32150 | 32100 | 32200 | 32100 | 636 |
| 293 | 20230705 | 150600 | 6657368650 | 32100 | 32100 | 32150 | 32050 | 1027 |
| 294 | 20230705 | 150500 | 6624401850 | 32150 | 32050 | 32150 | 32050 | 828 |
| 295 | 20230705 | 150400 | 6597836950 | 32050 | 32150 | 32150 | 32050 | 1080 |
| 296 | 20230705 | 150300 | 6563185300 | 32100 | 32050 | 32100 | 32050 | 648 |
| 297 | 20230705 | 150200 | 6542391100 | 32100 | 32050 | 32150 | 32050 | 862 |
| 298 | 20230705 | 150100 | 6514726800 | 32150 | 32100 | 32150 | 32050 | 898 |
| 299 | 20230705 | 150000 | 6485877750 | 32050 | 32150 | 32200 | 32050 | 965 |
| 300 | 20230705 | 145900 | 6454865950 | 32200 | 32200 | 32200 | 32100 | 938 |
| 301 | 20230705 | 145800 | 6424714450 | 32200 | 32150 | 32200 | 32100 | 675 |
| 302 | 20230705 | 145700 | 6402995100 | 32150 | 32150 | 32200 | 32100 | 1093 |
| 303 | 20230705 | 145600 | 6367864500 | 32150 | 32200 | 32250 | 32100 | 733 |
| 304 | 20230705 | 145500 | 6344291250 | 32200 | 32150 | 32200 | 32150 | 1189 |
| 305 | 20230705 | 145400 | 6306048250 | 32200 | 32150 | 32250 | 32150 | 464 |
| 306 | 20230705 | 145300 | 6291099200 | 32150 | 32250 | 32250 | 32100 | 851 |
| 307 | 20230705 | 145200 | 6263724350 | 32250 | 32200 | 32300 | 32200 | 1031 |
| 308 | 20230705 | 145100 | 6230465400 | 32200 | 32250 | 32250 | 32150 | 840 |
| 309 | 20230705 | 145000 | 6203426850 | 32250 | 32250 | 32300 | 32250 | 934 |
| 310 | 20230705 | 144900 | 6173292550 | 32200 | 32200 | 32300 | 32200 | 688 |
| 311 | 20230705 | 144800 | 6151102000 | 32250 | 32300 | 32300 | 32250 | 590 |
| 312 | 20230705 | 144700 | 6132063600 | 32300 | 32200 | 32350 | 32100 | 979 |
| 313 | 20230705 | 144600 | 6100530450 | 32250 | 32300 | 32300 | 32250 | 720 |
| 314 | 20230705 | 144500 | 6077294800 | 32250 | 32250 | 32300 | 32150 | 1014 |
| 315 | 20230705 | 144400 | 6044608800 | 32250 | 32250 | 32250 | 32150 | 750 |
| 316 | 20230705 | 144300 | 6020458650 | 32200 | 32200 | 32250 | 32150 | 845 |
| 317 | 20230705 | 144200 | 5993252400 | 32250 | 32300 | 32300 | 32200 | 908 |
| 318 | 20230705 | 144100 | 5963944900 | 32300 | 32250 | 32300 | 32200 | 1242 |
| 319 | 20230705 | 144000 | 5923913900 | 32300 | 32150 | 32350 | 32150 | 921 |
| 320 | 20230705 | 143900 | 5894213100 | 32150 | 32150 | 32200 | 32150 | 839 |
| 321 | 20230705 | 143800 | 5867236400 | 32150 | 32100 | 32150 | 32100 | 887 |
| 322 | 20230705 | 143700 | 5838733600 | 32100 | 32100 | 32150 | 32050 | 1133 |
| 323 | 20230705 | 143600 | 5802369250 | 32150 | 32150 | 32200 | 32150 | 552 |
| 324 | 20230705 | 143500 | 5784619350 | 32150 | 32050 | 32150 | 32050 | 1476 |
| 325 | 20230705 | 143400 | 5737266250 | 32100 | 32150 | 32150 | 32050 | 704 |
| 326 | 20230705 | 143300 | 5714674000 | 32100 | 32200 | 32200 | 32100 | 756 |
| 327 | 20230705 | 143200 | 5690371500 | 32200 | 32100 | 32250 | 32100 | 671 |
| 328 | 20230705 | 143100 | 5668812700 | 32100 | 32150 | 32150 | 32100 | 1110 |
| 329 | 20230705 | 143000 | 5633173500 | 32150 | 32200 | 32200 | 32100 | 620 |
| 330 | 20230705 | 142900 | 5613235350 | 32150 | 32150 | 32200 | 32100 | 938 |
| 331 | 20230705 | 142800 | 5583088050 | 32200 | 32150 | 32200 | 32100 | 518 |
| 332 | 20230705 | 142700 | 5566445400 | 32150 | 32150 | 32150 | 32050 | 966 |
| 333 | 20230705 | 142600 | 5535450700 | 32200 | 32100 | 32200 | 32050 | 810 |
| 334 | 20230705 | 142500 | 5509447450 | 32050 | 32100 | 32100 | 32050 | 1013 |
| 335 | 20230705 | 142400 | 5476945150 | 32100 | 32100 | 32150 | 32050 | 651 |
| 336 | 20230705 | 142300 | 5456061450 | 32100 | 32100 | 32150 | 32000 | 1486 |
| 337 | 20230705 | 142200 | 5408394250 | 32150 | 32150 | 32150 | 32100 | 554 |
| 338 | 20230705 | 142100 | 5390595600 | 32150 | 32150 | 32150 | 32050 | 1790 |
| 339 | 20230705 | 142000 | 5333173200 | 32150 | 32100 | 32200 | 32050 | 975 |
| 340 | 20230705 | 141900 | 5301853100 | 32100 | 32150 | 32200 | 32050 | 1020 |
| 341 | 20230705 | 141800 | 5269081800 | 32150 | 32150 | 32200 | 32100 | 767 |
| 342 | 20230705 | 141700 | 5244426350 | 32100 | 32100 | 32150 | 32100 | 602 |
| 343 | 20230705 | 141600 | 5225090300 | 32150 | 32200 | 32200 | 32100 | 1299 |
| 344 | 20230705 | 141500 | 5183324250 | 32200 | 32250 | 32250 | 32200 | 1157 |
| 345 | 20230705 | 141400 | 5146039950 | 32200 | 32250 | 32250 | 32200 | 376 |
| 346 | 20230705 | 141300 | 5133920650 | 32250 | 32300 | 32350 | 32250 | 887 |
| 347 | 20230705 | 141200 | 5105277250 | 32250 | 32300 | 32300 | 32250 | 621 |
| 348 | 20230705 | 141100 | 5085240950 | 32300 | 32350 | 32400 | 32300 | 1003 |
| 349 | 20230705 | 141000 | 5052804550 | 32350 | 32300 | 32400 | 32300 | 309 |
| 350 | 20230705 | 140900 | 5042816000 | 32300 | 32350 | 32400 | 32250 | 568 |
| 351 | 20230705 | 140800 | 5024453400 | 32350 | 32400 | 32400 | 32300 | 950 |
| 352 | 20230705 | 140700 | 4993740850 | 32400 | 32400 | 32400 | 32300 | 735 |
| 353 | 20230705 | 140600 | 4969961600 | 32350 | 32400 | 32400 | 32300 | 469 |
| 354 | 20230705 | 140500 | 4954788400 | 32400 | 32350 | 32450 | 32300 | 1000 |
| 355 | 20230705 | 140400 | 4922422700 | 32350 | 32500 | 32500 | 32350 | 391 |
| 356 | 20230705 | 140300 | 4909747050 | 32450 | 32350 | 32500 | 32300 | 562 |
| 357 | 20230705 | 140200 | 4891534100 | 32350 | 32400 | 32400 | 32350 | 700 |
| 358 | 20230705 | 140100 | 4868867450 | 32450 | 32500 | 32500 | 32400 | 564 |
| 359 | 20230705 | 140000 | 4850559800 | 32500 | 32400 | 32500 | 32400 | 1230 |
| 360 | 20230705 | 135900 | 4810677850 | 32450 | 32400 | 32450 | 32400 | 364 |
| 361 | 20230705 | 135800 | 4798869000 | 32400 | 32450 | 32450 | 32400 | 599 |
| 362 | 20230705 | 135700 | 4779448800 | 32500 | 32400 | 32500 | 32400 | 571 |
| 363 | 20230705 | 135600 | 4760913000 | 32400 | 32500 | 32500 | 32400 | 1143 |
| 364 | 20230705 | 135500 | 4723863600 | 32450 | 32450 | 32500 | 32400 | 378 |
| 365 | 20230705 | 135400 | 4711591400 | 32500 | 32550 | 32600 | 32500 | 644 |
| 366 | 20230705 | 135300 | 4690654050 | 32550 | 32450 | 32550 | 32450 | 766 |
| 367 | 20230705 | 135200 | 4665771400 | 32500 | 32600 | 32600 | 32500 | 350 |
| 368 | 20230705 | 135100 | 4654378950 | 32600 | 32500 | 32600 | 32450 | 275 |
| 369 | 20230705 | 135000 | 4645442000 | 32450 | 32600 | 32600 | 32450 | 567 |
| 370 | 20230705 | 134900 | 4626998200 | 32600 | 32600 | 32600 | 32550 | 390 |
| 371 | 20230705 | 134800 | 4614299800 | 32600 | 32650 | 32650 | 32600 | 505 |
| 372 | 20230705 | 134700 | 4597814850 | 32700 | 32500 | 32800 | 32450 | 556 |
| 373 | 20230705 | 134600 | 4579717400 | 32500 | 32550 | 32600 | 32450 | 359 |
| 374 | 20230705 | 134500 | 4568044250 | 32600 | 32450 | 32600 | 32450 | 900 |
| 375 | 20230705 | 134400 | 4538793350 | 32450 | 32450 | 32500 | 32400 | 455 |
| 376 | 20230705 | 134300 | 4524022900 | 32500 | 32450 | 32550 | 32450 | 421 |
| 377 | 20230705 | 134200 | 4510346650 | 32450 | 32500 | 32500 | 32400 | 349 |
| 378 | 20230705 | 134100 | 4499033750 | 32500 | 32400 | 32500 | 32400 | 1230 |
| 379 | 20230705 | 134000 | 4459126200 | 32450 | 32500 | 32500 | 32400 | 239 |
| 380 | 20230705 | 133900 | 4451369250 | 32500 | 32450 | 32600 | 32400 | 768 |
| 381 | 20230705 | 133800 | 4426441950 | 32450 | 32450 | 32500 | 32400 | 927 |
| 382 | 20230705 | 133700 | 4396387700 | 32450 | 32450 | 32450 | 32400 | 482 |
| 383 | 20230705 | 133600 | 4380746950 | 32450 | 32650 | 32650 | 32450 | 824 |
| 384 | 20230705 | 133500 | 4353944650 | 32700 | 32500 | 32700 | 32500 | 1100 |
| 385 | 20230705 | 133400 | 4318147800 | 32500 | 32550 | 32550 | 32500 | 339 |
| 386 | 20230705 | 133300 | 4307129550 | 32550 | 32550 | 32550 | 32500 | 631 |
| 387 | 20230705 | 133200 | 4286597500 | 32500 | 32600 | 32600 | 32500 | 447 |
| 388 | 20230705 | 133100 | 4272053900 | 32600 | 32550 | 32600 | 32500 | 401 |
| 389 | 20230705 | 133000 | 4259001800 | 32550 | 32600 | 32600 | 32500 | 643 |
| 390 | 20230705 | 132900 | 4238079400 | 32600 | 32500 | 32600 | 32500 | 402 |
| 391 | 20230705 | 132800 | 4224999250 | 32550 | 32600 | 32650 | 32500 | 605 |
| 392 | 20230705 | 132700 | 4205301750 | 32600 | 32650 | 32700 | 32600 | 543 |
| 393 | 20230705 | 132600 | 4187581650 | 32700 | 32550 | 32800 | 32550 | 640 |
| 394 | 20230705 | 132500 | 4166702950 | 32550 | 32550 | 32600 | 32550 | 501 |
| 395 | 20230705 | 132400 | 4150382800 | 32550 | 32600 | 32650 | 32550 | 639 |
| 396 | 20230705 | 132300 | 4129542350 | 32600 | 32600 | 32650 | 32550 | 505 |
| 397 | 20230705 | 132200 | 4113082300 | 32600 | 32550 | 32650 | 32550 | 642 |
| 398 | 20230705 | 132100 | 4092168850 | 32550 | 32550 | 32650 | 32500 | 1109 |
| 399 | 20230705 | 132000 | 4056065000 | 32550 | 32600 | 32750 | 32550 | 701 |
| 400 | 20230705 | 131900 | 4033203650 | 32600 | 32600 | 32650 | 32550 | 639 |
| 401 | 20230705 | 131800 | 4012372300 | 32650 | 32650 | 32700 | 32600 | 398 |
| 402 | 20230705 | 131700 | 3999371600 | 32650 | 32650 | 32700 | 32650 | 711 |
| 403 | 20230705 | 131600 | 3976151600 | 32700 | 32650 | 32700 | 32650 | 288 |
| 404 | 20230705 | 131500 | 3966735050 | 32650 | 32700 | 32750 | 32650 | 556 |
| 405 | 20230705 | 131400 | 3948563850 | 32750 | 32750 | 32750 | 32750 | 288 |
| 406 | 20230705 | 131300 | 3939131850 | 32600 | 32850 | 32850 | 32600 | 1761 |
| 407 | 20230705 | 131200 | 3881558050 | 32800 | 32850 | 32900 | 32800 | 397 |
| 408 | 20230705 | 131100 | 3868512400 | 32850 | 32800 | 32900 | 32750 | 633 |
| 409 | 20230705 | 131000 | 3847732300 | 32850 | 32950 | 32950 | 32850 | 683 |
| 410 | 20230705 | 130900 | 3825260350 | 33000 | 33050 | 33050 | 33000 | 538 |
| 411 | 20230705 | 130800 | 3807493550 | 33050 | 33050 | 33100 | 33000 | 429 |
| 412 | 20230705 | 130700 | 3793317550 | 33000 | 33050 | 33050 | 33000 | 411 |
| 413 | 20230705 | 130600 | 3779741650 | 33050 | 33150 | 33150 | 33050 | 944 |
| 414 | 20230705 | 130500 | 3748467500 | 33150 | 33200 | 33200 | 33100 | 900 |
| 415 | 20230705 | 130400 | 3718626600 | 33150 | 33150 | 33200 | 33150 | 185 |
| 416 | 20230705 | 130300 | 3712490350 | 33200 | 33200 | 33200 | 33150 | 456 |
| 417 | 20230705 | 130200 | 3697351250 | 33200 | 33300 | 33300 | 33200 | 517 |
| 418 | 20230705 | 130100 | 3680172600 | 33300 | 33300 | 33300 | 33250 | 710 |
| 419 | 20230705 | 130000 | 3656531400 | 33350 | 33350 | 33350 | 33300 | 196 |
| 420 | 20230705 | 125900 | 3649994900 | 33300 | 33400 | 33400 | 33300 | 340 |
| 421 | 20230705 | 125800 | 3638642200 | 33350 | 33300 | 33400 | 33300 | 249 |
| 422 | 20230705 | 125700 | 3630334100 | 33300 | 33300 | 33400 | 33300 | 559 |
| 423 | 20230705 | 125600 | 3611691400 | 33300 | 33350 | 33350 | 33300 | 340 |
| 424 | 20230705 | 125500 | 3600355800 | 33350 | 33250 | 33350 | 33250 | 178 |
| 425 | 20230705 | 125400 | 3594424400 | 33300 | 33300 | 33350 | 33250 | 1179 |
| 426 | 20230705 | 125300 | 3555148550 | 33250 | 33200 | 33250 | 33200 | 506 |
| 427 | 20230705 | 125200 | 3538332000 | 33250 | 33200 | 33250 | 33200 | 2040 |
| 428 | 20230705 | 125100 | 3470593650 | 33200 | 33100 | 33200 | 33100 | 434 |
| 429 | 20230705 | 125000 | 3456188700 | 33150 | 33100 | 33150 | 33050 | 340 |
| 430 | 20230705 | 124900 | 3444925000 | 33150 | 33100 | 33150 | 33050 | 411 |
| 431 | 20230705 | 124800 | 3431315500 | 33050 | 33000 | 33100 | 32950 | 37 |
| 432 | 20230705 | 124700 | 3430094550 | 33000 | 33000 | 33050 | 33000 | 294 |
| 433 | 20230705 | 124600 | 3420386050 | 32950 | 32900 | 33000 | 32900 | 148 |
| 434 | 20230705 | 124500 | 3415505400 | 32850 | 33000 | 33000 | 32850 | 667 |
| 435 | 20230705 | 124400 | 3393550400 | 33000 | 33100 | 33100 | 33000 | 242 |
| 436 | 20230705 | 124300 | 3385546300 | 33050 | 33050 | 33100 | 33000 | 559 |
| 437 | 20230705 | 124200 | 3367071550 | 33000 | 33050 | 33050 | 33000 | 164 |
| 438 | 20230705 | 124100 | 3361652750 | 33000 | 33000 | 33050 | 32950 | 169 |
| 439 | 20230705 | 124000 | 3356077050 | 33000 | 33050 | 33050 | 32950 | 294 |
| 440 | 20230705 | 123900 | 3346370900 | 33050 | 33050 | 33150 | 33050 | 534 |
| 441 | 20230705 | 123800 | 3328691850 | 33000 | 33050 | 33100 | 33000 | 90 |
| 442 | 20230705 | 123700 | 3325717900 | 33100 | 33000 | 33100 | 32950 | 238 |
| 443 | 20230705 | 123600 | 3317859850 | 33000 | 33000 | 33050 | 33000 | 280 |
| 444 | 20230705 | 123500 | 3308606700 | 33000 | 33000 | 33100 | 33000 | 420 |
| 445 | 20230705 | 123400 | 3294717500 | 33000 | 32950 | 33050 | 32950 | 204 |
| 446 | 20230705 | 123300 | 3287984150 | 32950 | 33000 | 33050 | 32800 | 1157 |
| 447 | 20230705 | 123200 | 3249900500 | 33000 | 33000 | 33050 | 33000 | 18 |
| 448 | 20230705 | 123100 | 3249305800 | 33050 | 33000 | 33100 | 33000 | 570 |
| 449 | 20230705 | 123000 | 3230448450 | 33050 | 33000 | 33050 | 33000 | 162 |
| 450 | 20230705 | 122900 | 3225098100 | 33000 | 33000 | 33050 | 32950 | 286 |
| 451 | 20230705 | 122800 | 3215649750 | 33000 | 33050 | 33050 | 33000 | 188 |
| 452 | 20230705 | 122700 | 3209438800 | 33050 | 33000 | 33100 | 33000 | 428 |
| 453 | 20230705 | 122600 | 3195288250 | 33000 | 33050 | 33050 | 33000 | 602 |
| 454 | 20230705 | 122500 | 3175418650 | 33050 | 33050 | 33150 | 33050 | 302 |
| 455 | 20230705 | 122400 | 3165419150 | 33050 | 33100 | 33100 | 33050 | 177 |
| 456 | 20230705 | 122300 | 3159563150 | 33100 | 33050 | 33150 | 33000 | 371 |
| 457 | 20230705 | 122200 | 3147285900 | 33000 | 33100 | 33150 | 33000 | 280 |
| 458 | 20230705 | 122100 | 3138017900 | 33150 | 33100 | 33150 | 33100 | 334 |
| 459 | 20230705 | 122000 | 3126955950 | 33100 | 33100 | 33150 | 33100 | 156 |
| 460 | 20230705 | 121900 | 3121792300 | 33200 | 33050 | 33200 | 33050 | 452 |
| 461 | 20230705 | 121800 | 3106811450 | 33050 | 33100 | 33100 | 33050 | 99 |
| 462 | 20230705 | 121700 | 3103535150 | 33050 | 33050 | 33100 | 33050 | 387 |
| 463 | 20230705 | 121600 | 3090727800 | 33050 | 33050 | 33100 | 33000 | 163 |
| 464 | 20230705 | 121500 | 3085335300 | 33050 | 33050 | 33050 | 33000 | 299 |
| 465 | 20230705 | 121400 | 3075454450 | 32950 | 33000 | 33050 | 32950 | 194 |
| 466 | 20230705 | 121300 | 3069046300 | 33000 | 33000 | 33100 | 32950 | 529 |
| 467 | 20230705 | 121200 | 3051581800 | 33050 | 33050 | 33100 | 33000 | 269 |
| 468 | 20230705 | 121100 | 3042680850 | 33050 | 33000 | 33050 | 33000 | 151 |
| 469 | 20230705 | 121000 | 3037690350 | 33000 | 33000 | 33000 | 33000 | 149 |
| 470 | 20230705 | 120900 | 3032773350 | 33000 | 33050 | 33100 | 32950 | 544 |
| 471 | 20230705 | 120800 | 3014806000 | 33050 | 33100 | 33100 | 33050 | 29 |
| 472 | 20230705 | 120700 | 3013846350 | 33150 | 33100 | 33150 | 33100 | 620 |
| 473 | 20230705 | 120600 | 2993305950 | 33050 | 33100 | 33150 | 33050 | 77 |
| 474 | 20230705 | 120500 | 2990758700 | 33100 | 33050 | 33150 | 33050 | 143 |
| 475 | 20230705 | 120400 | 2986023200 | 33050 | 33050 | 33100 | 33050 | 377 |
| 476 | 20230705 | 120300 | 2973558350 | 33050 | 33000 | 33050 | 33000 | 172 |
| 477 | 20230705 | 120200 | 2967875250 | 33000 | 33100 | 33150 | 33000 | 406 |
| 478 | 20230705 | 120100 | 2954441950 | 33100 | 33050 | 33100 | 33050 | 146 |
| 479 | 20230705 | 120000 | 2949612000 | 33050 | 33100 | 33100 | 33000 | 168 |
| 480 | 20230705 | 115900 | 2944054550 | 33050 | 32950 | 33050 | 32950 | 350 |
| 481 | 20230705 | 115800 | 2932491000 | 33000 | 33000 | 33000 | 32950 | 153 |
| 482 | 20230705 | 115700 | 2927444600 | 33000 | 32950 | 33050 | 32950 | 428 |
| 483 | 20230705 | 115600 | 2913315900 | 33000 | 33000 | 33000 | 32950 | 216 |
| 484 | 20230705 | 115500 | 2906188300 | 33000 | 33050 | 33100 | 33000 | 354 |
| 485 | 20230705 | 115400 | 2894479700 | 33050 | 33100 | 33100 | 33050 | 370 |
| 486 | 20230705 | 115300 | 2882235550 | 33100 | 33100 | 33150 | 33000 | 241 |
| 487 | 20230705 | 115200 | 2874257300 | 33100 | 33050 | 33150 | 33050 | 351 |
| 488 | 20230705 | 115100 | 2862626350 | 33100 | 32950 | 33150 | 32950 | 159 |
| 489 | 20230705 | 115000 | 2857372150 | 33000 | 33100 | 33100 | 33000 | 756 |
| 490 | 20230705 | 114900 | 2832398700 | 33050 | 33050 | 33050 | 33000 | 270 |
| 491 | 20230705 | 114800 | 2823477150 | 33000 | 33050 | 33100 | 33000 | 318 |
| 492 | 20230705 | 114700 | 2812967800 | 33100 | 33100 | 33100 | 33050 | 379 |
| 493 | 20230705 | 114600 | 2800424800 | 33050 | 33050 | 33050 | 33050 | 209 |
| 494 | 20230705 | 114500 | 2793517350 | 33000 | 33000 | 33050 | 33000 | 58 |
| 495 | 20230705 | 114400 | 2791601950 | 33050 | 32950 | 33050 | 32900 | 427 |
| 496 | 20230705 | 114300 | 2777517450 | 33000 | 33000 | 33050 | 33000 | 334 |
| 497 | 20230705 | 114200 | 2766489700 | 33000 | 33100 | 33150 | 33000 | 514 |
| 498 | 20230705 | 114100 | 2749473150 | 33100 | 33100 | 33150 | 33050 | 335 |
| 499 | 20230705 | 114000 | 2738378250 | 33100 | 33200 | 33250 | 33100 | 527 |
| 500 | 20230705 | 113900 | 2720907400 | 33250 | 33200 | 33250 | 33150 | 212 |
| 501 | 20230705 | 113800 | 2713874700 | 33200 | 33150 | 33250 | 33100 | 271 |
| 502 | 20230705 | 113700 | 2704882250 | 33150 | 33150 | 33250 | 33150 | 364 |
| 503 | 20230705 | 113600 | 2692793600 | 33150 | 33100 | 33150 | 33100 | 327 |
| 504 | 20230705 | 113500 | 2681953850 | 33150 | 33200 | 33250 | 33150 | 426 |
| 505 | 20230705 | 113400 | 2667803450 | 33200 | 33200 | 33200 | 33150 | 237 |
| 506 | 20230705 | 113300 | 2659941800 | 33100 | 33150 | 33200 | 33100 | 186 |
| 507 | 20230705 | 113200 | 2653777000 | 33100 | 33150 | 33200 | 33050 | 414 |
| 508 | 20230705 | 113100 | 2640053500 | 33150 | 33200 | 33200 | 33150 | 226 |
| 509 | 20230705 | 113000 | 2632557100 | 33200 | 33200 | 33200 | 33150 | 344 |
| 510 | 20230705 | 112900 | 2621138550 | 33200 | 33150 | 33200 | 33150 | 215 |
| 511 | 20230705 | 112800 | 2614004050 | 33150 | 33200 | 33200 | 33100 | 268 |
| 512 | 20230705 | 112700 | 2605108250 | 33150 | 33050 | 33150 | 33050 | 306 |
| 513 | 20230705 | 112600 | 2594970450 | 33050 | 33100 | 33150 | 33050 | 204 |
| 514 | 20230705 | 112500 | 2588215300 | 33100 | 33100 | 33150 | 33100 | 372 |
| 515 | 20230705 | 112400 | 2575892000 | 33100 | 33050 | 33100 | 33050 | 140 |
| 516 | 20230705 | 112300 | 2571262200 | 33050 | 33100 | 33100 | 33000 | 264 |
| 517 | 20230705 | 112200 | 2562531450 | 33050 | 33100 | 33100 | 33050 | 267 |
| 518 | 20230705 | 112100 | 2553702750 | 33100 | 33050 | 33150 | 33050 | 307 |
| 519 | 20230705 | 112000 | 2543545850 | 33000 | 33100 | 33100 | 33000 | 208 |
| 520 | 20230705 | 111900 | 2536666550 | 33100 | 33050 | 33150 | 33050 | 199 |
| 521 | 20230705 | 111800 | 2530072200 | 33100 | 33050 | 33100 | 33000 | 289 |
| 522 | 20230705 | 111700 | 2520508350 | 33050 | 33000 | 33050 | 33000 | 363 |
| 523 | 20230705 | 111600 | 2508516250 | 33000 | 32950 | 33000 | 32900 | 134 |
| 524 | 20230705 | 111500 | 2504095600 | 32950 | 33000 | 33000 | 32950 | 267 |
| 525 | 20230705 | 111400 | 2495285000 | 32950 | 32950 | 33000 | 32950 | 278 |
| 526 | 20230705 | 111300 | 2486119350 | 33000 | 33050 | 33100 | 33000 | 322 |
| 527 | 20230705 | 111200 | 2475468200 | 33050 | 33000 | 33050 | 33000 | 292 |
| 528 | 20230705 | 111100 | 2465821650 | 33050 | 33000 | 33050 | 33000 | 181 |
| 529 | 20230705 | 111000 | 2459840450 | 33050 | 33100 | 33100 | 33000 | 362 |
| 530 | 20230705 | 110900 | 2447872500 | 33100 | 33150 | 33150 | 32950 | 357 |
| 531 | 20230705 | 110800 | 2436070650 | 33100 | 33100 | 33100 | 33000 | 551 |
| 532 | 20230705 | 110700 | 2417850950 | 33100 | 33100 | 33150 | 33100 | 364 |
| 533 | 20230705 | 110600 | 2405786050 | 33150 | 33000 | 33150 | 33000 | 217 |
| 534 | 20230705 | 110500 | 2398604500 | 33050 | 32950 | 33100 | 32950 | 572 |
| 535 | 20230705 | 110400 | 2379703550 | 32950 | 32950 | 33000 | 32950 | 225 |
| 536 | 20230705 | 110300 | 2372280350 | 33000 | 32950 | 33000 | 32950 | 157 |
| 537 | 20230705 | 110200 | 2367099950 | 33000 | 32900 | 33000 | 32900 | 271 |
| 538 | 20230705 | 110100 | 2358166400 | 32900 | 32900 | 32950 | 32900 | 145 |
| 539 | 20230705 | 110000 | 2353390100 | 32900 | 32900 | 32900 | 32750 | 721 |
| 540 | 20230705 | 105900 | 2329729900 | 32900 | 32850 | 32900 | 32750 | 307 |
| 541 | 20230705 | 105800 | 2319645400 | 32900 | 32900 | 32900 | 32900 | 217 |
| 542 | 20230705 | 105700 | 2312506100 | 32950 | 32950 | 33000 | 32900 | 465 |
| 543 | 20230705 | 105600 | 2297176450 | 32950 | 32900 | 32950 | 32850 | 215 |
| 544 | 20230705 | 105500 | 2290096600 | 32950 | 32850 | 32950 | 32800 | 190 |
| 545 | 20230705 | 105400 | 2283851950 | 32800 | 32750 | 32800 | 32750 | 182 |
| 546 | 20230705 | 105300 | 2277883550 | 32800 | 32900 | 32900 | 32800 | 550 |
| 547 | 20230705 | 105200 | 2259801050 | 32900 | 32900 | 32950 | 32900 | 671 |
| 548 | 20230705 | 105100 | 2237724400 | 33000 | 33000 | 33000 | 32950 | 809 |
| 549 | 20230705 | 105000 | 2211055400 | 33000 | 33000 | 33050 | 32950 | 509 |
| 550 | 20230705 | 104900 | 2194248500 | 33000 | 33050 | 33050 | 33000 | 221 |
| 551 | 20230705 | 104800 | 2186945750 | 33100 | 33150 | 33150 | 33100 | 774 |
| 552 | 20230705 | 104700 | 2161320100 | 33150 | 33050 | 33150 | 33050 | 1065 |
| 553 | 20230705 | 104600 | 2126052300 | 33000 | 32950 | 33050 | 32950 | 1175 |
| 554 | 20230705 | 104500 | 2087267550 | 33000 | 32950 | 33000 | 32850 | 486 |
| 555 | 20230705 | 104400 | 2071252800 | 32900 | 32950 | 32950 | 32900 | 188 |
| 556 | 20230705 | 104300 | 2065058650 | 32950 | 32900 | 32950 | 32900 | 673 |
| 557 | 20230705 | 104200 | 2042886850 | 32900 | 32950 | 32950 | 32850 | 460 |
| 558 | 20230705 | 104100 | 2027741750 | 32950 | 32900 | 32950 | 32900 | 667 |
| 559 | 20230705 | 104000 | 2005785300 | 32850 | 32900 | 32950 | 32850 | 605 |
| 560 | 20230705 | 103900 | 1985901250 | 32950 | 32900 | 32950 | 32850 | 807 |
| 561 | 20230705 | 103800 | 1959342900 | 32850 | 32800 | 32900 | 32750 | 1118 |
| 562 | 20230705 | 103700 | 1922622350 | 32750 | 32800 | 32800 | 32750 | 169 |
| 563 | 20230705 | 103600 | 1917087450 | 32850 | 32800 | 32850 | 32800 | 359 |
| 564 | 20230705 | 103500 | 1905301050 | 32750 | 32800 | 32800 | 32750 | 430 |
| 565 | 20230705 | 103400 | 1891199300 | 32800 | 32750 | 32800 | 32750 | 221 |
| 566 | 20230705 | 103300 | 1883955700 | 32750 | 32750 | 32750 | 32700 | 191 |
| 567 | 20230705 | 103200 | 1877700650 | 32700 | 32750 | 32750 | 32700 | 495 |
| 568 | 20230705 | 103100 | 1861490200 | 32700 | 32700 | 32700 | 32700 | 52 |
| 569 | 20230705 | 103000 | 1859789800 | 32750 | 32650 | 32750 | 32650 | 453 |
| 570 | 20230705 | 102900 | 1844966200 | 32700 | 32700 | 32700 | 32700 | 158 |
| 571 | 20230705 | 102800 | 1839799600 | 32700 | 32650 | 32700 | 32650 | 467 |
| 572 | 20230705 | 102700 | 1824530250 | 32700 | 32800 | 32800 | 32700 | 470 |
| 573 | 20230705 | 102600 | 1809137700 | 32800 | 32850 | 32850 | 32800 | 271 |
| 574 | 20230705 | 102500 | 1800237350 | 32850 | 32850 | 32850 | 32800 | 291 |
| 575 | 20230705 | 102400 | 1790678350 | 32850 | 32850 | 32850 | 32800 | 378 |
| 576 | 20230705 | 102300 | 1778262300 | 32850 | 32950 | 32950 | 32850 | 667 |
| 577 | 20230705 | 102200 | 1756316600 | 32950 | 32900 | 32950 | 32900 | 274 |
| 578 | 20230705 | 102100 | 1747295100 | 32900 | 32850 | 32950 | 32850 | 578 |
| 579 | 20230705 | 102000 | 1728286250 | 32800 | 32750 | 32850 | 32750 | 633 |
| 580 | 20230705 | 101900 | 1707498700 | 32750 | 32750 | 32750 | 32700 | 64 |
| 581 | 20230705 | 101800 | 1705402800 | 32750 | 32750 | 32800 | 32750 | 800 |
| 582 | 20230705 | 101700 | 1679174500 | 32750 | 32750 | 32800 | 32750 | 129 |
| 583 | 20230705 | 101600 | 1674944650 | 32800 | 32750 | 32800 | 32750 | 418 |
| 584 | 20230705 | 101500 | 1661243800 | 32750 | 32650 | 32750 | 32650 | 312 |
| 585 | 20230705 | 101400 | 1651047750 | 32600 | 32600 | 32650 | 32600 | 377 |
| 586 | 20230705 | 101300 | 1638743950 | 32600 | 32600 | 32600 | 32550 | 329 |
| 587 | 20230705 | 101200 | 1628018750 | 32600 | 32600 | 32650 | 32550 | 430 |
| 588 | 20230705 | 101100 | 1614000400 | 32600 | 32700 | 32700 | 32600 | 413 |
| 589 | 20230705 | 101000 | 1600498300 | 32700 | 32650 | 32700 | 32600 | 270 |
| 590 | 20230705 | 100900 | 1591677200 | 32650 | 32650 | 32700 | 32650 | 284 |
| 591 | 20230705 | 100800 | 1582403350 | 32700 | 32650 | 32700 | 32600 | 314 |
| 592 | 20230705 | 100700 | 1572144850 | 32600 | 32600 | 32650 | 32500 | 1230 |
| 593 | 20230705 | 100600 | 1532046800 | 32550 | 32500 | 32600 | 32500 | 1067 |
| 594 | 20230705 | 100500 | 1497319200 | 32500 | 32550 | 32550 | 32450 | 406 |
| 595 | 20230705 | 100400 | 1484123700 | 32550 | 32400 | 32550 | 32400 | 564 |
| 596 | 20230705 | 100300 | 1465825250 | 32450 | 32450 | 32450 | 32450 | 480 |
| 597 | 20230705 | 100200 | 1450249250 | 32500 | 32400 | 32500 | 32400 | 328 |
| 598 | 20230705 | 100100 | 1439611800 | 32400 | 32450 | 32450 | 32300 | 802 |
| 599 | 20230705 | 100000 | 1413671350 | 32450 | 32250 | 32450 | 32250 | 906 |
| 600 | 20230705 | 095900 | 1384338050 | 32300 | 32250 | 32300 | 32250 | 940 |
| 601 | 20230705 | 095800 | 1353976200 | 32250 | 32150 | 32250 | 32100 | 364 |
| 602 | 20230705 | 095700 | 1342247450 | 32150 | 32200 | 32200 | 32150 | 510 |
| 603 | 20230705 | 095600 | 1325844400 | 32200 | 32200 | 32200 | 32200 | 291 |
| 604 | 20230705 | 095500 | 1316474200 | 32150 | 32150 | 32150 | 32150 | 200 |
| 605 | 20230705 | 095400 | 1310044200 | 32200 | 32200 | 32200 | 32150 | 45 |
| 606 | 20230705 | 095300 | 1308597350 | 32200 | 32150 | 32200 | 32100 | 182 |
| 607 | 20230705 | 095200 | 1302745300 | 32150 | 32150 | 32150 | 32100 | 81 |
| 608 | 20230705 | 095100 | 1300141250 | 32100 | 32150 | 32150 | 32050 | 479 |
| 609 | 20230705 | 095000 | 1284776450 | 32100 | 32050 | 32100 | 32050 | 930 |
| 610 | 20230705 | 094900 | 1254932300 | 32000 | 32100 | 32100 | 32000 | 1888 |
| 611 | 20230705 | 094800 | 1194440500 | 32100 | 32150 | 32150 | 32100 | 1174 |
| 612 | 20230705 | 094700 | 1156732450 | 32150 | 32150 | 32200 | 32150 | 139 |
| 613 | 20230705 | 094600 | 1152259950 | 32150 | 32150 | 32200 | 32150 | 131 |
| 614 | 20230705 | 094500 | 1148045800 | 32200 | 32150 | 32200 | 32150 | 120 |
| 615 | 20230705 | 094400 | 1144186050 | 32200 | 32150 | 32200 | 32150 | 1044 |
| 616 | 20230705 | 094300 | 1110617000 | 32150 | 32200 | 32250 | 32150 | 172 |
| 617 | 20230705 | 094200 | 1105079000 | 32200 | 32300 | 32300 | 32200 | 947 |
| 618 | 20230705 | 094100 | 1074573650 | 32250 | 32300 | 32300 | 32200 | 160 |
| 619 | 20230705 | 094000 | 1069414050 | 32350 | 32200 | 32350 | 32200 | 475 |
| 620 | 20230705 | 093900 | 1054114150 | 32100 | 32150 | 32150 | 32050 | 1616 |
| 621 | 20230705 | 093800 | 1002291200 | 32150 | 32100 | 32150 | 32100 | 260 |
| 622 | 20230705 | 093700 | 993942650 | 32100 | 32100 | 32150 | 32050 | 2636 |
| 623 | 20230705 | 093600 | 909326400 | 32100 | 32200 | 32200 | 32100 | 698 |
| 624 | 20230705 | 093500 | 886884850 | 32200 | 32250 | 32300 | 32200 | 201 |
| 625 | 20230705 | 093400 | 880406250 | 32200 | 32250 | 32250 | 32200 | 96 |
| 626 | 20230705 | 093300 | 877312350 | 32250 | 32350 | 32350 | 32250 | 40 |
| 627 | 20230705 | 093200 | 876020500 | 32350 | 32250 | 32350 | 32250 | 269 |
| 628 | 20230705 | 093100 | 867340400 | 32250 | 32150 | 32250 | 32150 | 97 |
| 629 | 20230705 | 093000 | 864216500 | 32150 | 32150 | 32250 | 32150 | 368 |
| 630 | 20230705 | 092900 | 852365700 | 32150 | 32250 | 32300 | 32150 | 588 |
| 631 | 20230705 | 092800 | 833421500 | 32250 | 32400 | 32400 | 32250 | 614 |
| 632 | 20230705 | 092700 | 813577250 | 32450 | 32400 | 32500 | 32400 | 260 |
| 633 | 20230705 | 092600 | 805143500 | 32350 | 32350 | 32400 | 32350 | 270 |
| 634 | 20230705 | 092500 | 796408700 | 32350 | 32300 | 32350 | 32300 | 234 |
| 635 | 20230705 | 092400 | 788841200 | 32350 | 32250 | 32400 | 32250 | 403 |
| 636 | 20230705 | 092300 | 775840300 | 32300 | 32500 | 32500 | 32250 | 778 |
| 637 | 20230705 | 092200 | 750668850 | 32450 | 32350 | 32450 | 32350 | 421 |
| 638 | 20230705 | 092100 | 737022450 | 32350 | 32250 | 32350 | 32200 | 318 |
| 639 | 20230705 | 092000 | 726758300 | 32250 | 32250 | 32250 | 32150 | 1138 |
| 640 | 20230705 | 091900 | 690126950 | 32250 | 32300 | 32300 | 32200 | 455 |
| 641 | 20230705 | 091800 | 675455550 | 32300 | 32250 | 32300 | 32250 | 588 |
| 642 | 20230705 | 091700 | 656491100 | 32300 | 32300 | 32350 | 32250 | 396 |
| 643 | 20230705 | 091600 | 643700650 | 32300 | 32200 | 32350 | 32200 | 408 |
| 644 | 20230705 | 091500 | 630536150 | 32250 | 32200 | 32250 | 32150 | 838 |
| 645 | 20230705 | 091400 | 603543250 | 32200 | 32200 | 32200 | 32150 | 1625 |
| 646 | 20230705 | 091300 | 551268550 | 32200 | 32150 | 32200 | 32150 | 39 |
| 647 | 20230705 | 091200 | 550014000 | 32150 | 32150 | 32250 | 32100 | 2423 |
| 648 | 20230705 | 091100 | 472133200 | 32150 | 32400 | 32400 | 32150 | 3369 |
| 649 | 20230705 | 091000 | 363388850 | 32400 | 32550 | 32550 | 32400 | 1600 |
| 650 | 20230705 | 090900 | 311480400 | 32450 | 32500 | 32550 | 32450 | 264 |
| 651 | 20230705 | 090800 | 302901700 | 32500 | 32500 | 32500 | 32450 | 116 |
| 652 | 20230705 | 090700 | 299131750 | 32450 | 32450 | 32500 | 32400 | 535 |
| 653 | 20230705 | 090600 | 281757500 | 32400 | 32500 | 32500 | 32400 | 220 |
| 654 | 20230705 | 090500 | 274618450 | 32450 | 32400 | 32500 | 32400 | 528 |
| 655 | 20230705 | 090400 | 257487700 | 32400 | 32400 | 32500 | 32400 | 452 |
| 656 | 20230705 | 090300 | 242823400 | 32350 | 32500 | 32550 | 32300 | 3648 |
| 657 | 20230705 | 090200 | 124584700 | 32550 | 32650 | 32650 | 32500 | 556 |
| 658 | 20230705 | 090100 | 106472200 | 32600 | 32850 | 33050 | 32600 | 1771 |
| 659 | 20230705 | 090000 | 48546200 | 33050 | 33150 | 33150 | 32800 | 1470 |