37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 204000 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 922 |
| 3 | 20230703 | 203900 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 4 | 20230703 | 203800 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 5 | 20230703 | 203700 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 6 | 20230703 | 203600 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 7 | 20230703 | 203500 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 8 | 20230703 | 203400 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 9 | 20230703 | 203300 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 10 | 20230703 | 203200 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 11 | 20230703 | 203100 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 12 | 20230703 | 203000 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 13 | 20230703 | 202900 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 14 | 20230703 | 202800 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 15 | 20230703 | 202700 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 16 | 20230703 | 202600 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 17 | 20230703 | 202500 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 18 | 20230703 | 202400 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 19 | 20230703 | 202300 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 20 | 20230703 | 202200 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 21 | 20230703 | 202100 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 22 | 20230703 | 202000 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 23 | 20230703 | 201900 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 24 | 20230703 | 201800 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 25 | 20230703 | 201700 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 26 | 20230703 | 201600 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 27 | 20230703 | 201500 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 28 | 20230703 | 201400 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 29 | 20230703 | 201300 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 30 | 20230703 | 201200 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 31 | 20230703 | 201100 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 32 | 20230703 | 201000 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 922 |
| 33 | 20230703 | 200900 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 34 | 20230703 | 200800 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 35 | 20230703 | 200700 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 36 | 20230703 | 200600 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 37 | 20230703 | 200500 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 38 | 20230703 | 200400 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 39 | 20230703 | 200300 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 40 | 20230703 | 200200 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 41 | 20230703 | 200100 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 42 | 20230703 | 200000 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 43 | 20230703 | 195900 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 44 | 20230703 | 195800 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 45 | 20230703 | 195700 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 46 | 20230703 | 195600 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 47 | 20230703 | 195500 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 48 | 20230703 | 195400 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 49 | 20230703 | 195300 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 50 | 20230703 | 195200 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 51 | 20230703 | 195100 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 52 | 20230703 | 195000 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 53 | 20230703 | 194900 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 54 | 20230703 | 194800 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 55 | 20230703 | 194700 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 56 | 20230703 | 194600 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 57 | 20230703 | 194500 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 58 | 20230703 | 194400 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 59 | 20230703 | 194300 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 60 | 20230703 | 194200 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 61 | 20230703 | 194100 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 62 | 20230703 | 194000 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 922 |
| 63 | 20230703 | 193900 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 64 | 20230703 | 193800 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 65 | 20230703 | 193700 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 66 | 20230703 | 193600 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 67 | 20230703 | 193500 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 68 | 20230703 | 193400 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 69 | 20230703 | 193300 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 70 | 20230703 | 193200 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 71 | 20230703 | 193100 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 72 | 20230703 | 193000 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 73 | 20230703 | 192900 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 74 | 20230703 | 192800 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 75 | 20230703 | 192700 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 76 | 20230703 | 192600 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 77 | 20230703 | 192500 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 78 | 20230703 | 192400 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 79 | 20230703 | 192300 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 80 | 20230703 | 192200 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 81 | 20230703 | 192100 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 82 | 20230703 | 192000 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 83 | 20230703 | 191900 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 84 | 20230703 | 191800 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 85 | 20230703 | 191700 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 86 | 20230703 | 191600 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 87 | 20230703 | 191500 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 88 | 20230703 | 191400 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 89 | 20230703 | 191300 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 90 | 20230703 | 191200 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 91 | 20230703 | 191100 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 92 | 20230703 | 191000 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 922 |
| 93 | 20230703 | 190900 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 94 | 20230703 | 190800 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 95 | 20230703 | 190700 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 96 | 20230703 | 190600 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 97 | 20230703 | 190500 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 98 | 20230703 | 190400 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 99 | 20230703 | 190300 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 100 | 20230703 | 190200 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 101 | 20230703 | 190100 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 102 | 20230703 | 190000 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 103 | 20230703 | 185900 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 104 | 20230703 | 185800 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 105 | 20230703 | 185700 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 106 | 20230703 | 185600 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 107 | 20230703 | 185500 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 108 | 20230703 | 185400 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 109 | 20230703 | 185300 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 110 | 20230703 | 185200 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 111 | 20230703 | 185100 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 112 | 20230703 | 185000 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 113 | 20230703 | 184900 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 114 | 20230703 | 184800 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 115 | 20230703 | 184700 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 116 | 20230703 | 184600 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 117 | 20230703 | 184500 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 118 | 20230703 | 184400 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 119 | 20230703 | 184300 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 120 | 20230703 | 184200 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 121 | 20230703 | 184100 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 122 | 20230703 | 184000 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 922 |
| 123 | 20230703 | 183900 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 124 | 20230703 | 183800 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 125 | 20230703 | 183700 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 126 | 20230703 | 183600 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 127 | 20230703 | 183500 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 128 | 20230703 | 183400 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 129 | 20230703 | 183300 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 130 | 20230703 | 183200 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 131 | 20230703 | 183100 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 132 | 20230703 | 183000 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 133 | 20230703 | 182900 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 134 | 20230703 | 182800 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 135 | 20230703 | 182700 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 136 | 20230703 | 182600 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 137 | 20230703 | 182500 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 138 | 20230703 | 182400 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 139 | 20230703 | 182300 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 140 | 20230703 | 182200 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 141 | 20230703 | 182100 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 142 | 20230703 | 182000 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 143 | 20230703 | 181900 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 144 | 20230703 | 181800 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 145 | 20230703 | 181700 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 146 | 20230703 | 181600 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 147 | 20230703 | 181500 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 148 | 20230703 | 181400 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 149 | 20230703 | 181300 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 150 | 20230703 | 181200 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 151 | 20230703 | 181100 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 152 | 20230703 | 181000 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 922 |
| 153 | 20230703 | 180900 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 154 | 20230703 | 180800 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 155 | 20230703 | 180700 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 156 | 20230703 | 180600 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 157 | 20230703 | 180500 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 158 | 20230703 | 180400 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 159 | 20230703 | 180300 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 160 | 20230703 | 180200 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 161 | 20230703 | 180100 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 162 | 20230703 | 180000 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 163 | 20230703 | 175900 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 164 | 20230703 | 175800 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 165 | 20230703 | 175700 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 166 | 20230703 | 175600 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 167 | 20230703 | 175500 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 168 | 20230703 | 175400 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 169 | 20230703 | 175300 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 170 | 20230703 | 175200 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 171 | 20230703 | 175100 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 172 | 20230703 | 175000 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 173 | 20230703 | 174900 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 174 | 20230703 | 174800 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 175 | 20230703 | 174700 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 176 | 20230703 | 174600 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 177 | 20230703 | 174500 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 178 | 20230703 | 174400 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 179 | 20230703 | 174300 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 180 | 20230703 | 174200 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 181 | 20230703 | 174100 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 182 | 20230703 | 174000 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 922 |
| 183 | 20230703 | 173900 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 184 | 20230703 | 173800 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 185 | 20230703 | 173700 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 186 | 20230703 | 173600 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 187 | 20230703 | 173500 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 188 | 20230703 | 173400 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 189 | 20230703 | 173300 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 190 | 20230703 | 173200 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 191 | 20230703 | 173100 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 192 | 20230703 | 173000 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 193 | 20230703 | 172900 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 194 | 20230703 | 172800 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 195 | 20230703 | 172700 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 196 | 20230703 | 172600 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 197 | 20230703 | 172500 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 198 | 20230703 | 172400 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 199 | 20230703 | 172300 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 200 | 20230703 | 172200 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 201 | 20230703 | 172100 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 202 | 20230703 | 172000 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 203 | 20230703 | 171900 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 204 | 20230703 | 171800 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 205 | 20230703 | 171700 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 206 | 20230703 | 171600 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 207 | 20230703 | 171500 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 208 | 20230703 | 171400 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 209 | 20230703 | 171300 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 210 | 20230703 | 171200 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 211 | 20230703 | 171100 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 212 | 20230703 | 171000 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 922 |
| 213 | 20230703 | 170900 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 214 | 20230703 | 170800 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 215 | 20230703 | 170700 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 216 | 20230703 | 170600 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 217 | 20230703 | 170500 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 218 | 20230703 | 170400 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 219 | 20230703 | 170300 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 220 | 20230703 | 170200 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 221 | 20230703 | 170100 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 222 | 20230703 | 170000 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 223 | 20230703 | 165900 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 224 | 20230703 | 165800 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 225 | 20230703 | 165700 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 226 | 20230703 | 165600 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 227 | 20230703 | 165500 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 228 | 20230703 | 165400 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 229 | 20230703 | 165300 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 230 | 20230703 | 165200 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 231 | 20230703 | 165100 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 232 | 20230703 | 165000 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 233 | 20230703 | 164900 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 234 | 20230703 | 164800 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 235 | 20230703 | 164700 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 236 | 20230703 | 164600 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 237 | 20230703 | 164500 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 238 | 20230703 | 164400 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 239 | 20230703 | 164300 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 240 | 20230703 | 164200 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 241 | 20230703 | 164100 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 242 | 20230703 | 164000 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 922 |
| 243 | 20230703 | 163900 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 244 | 20230703 | 163800 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 245 | 20230703 | 163700 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 246 | 20230703 | 163600 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 247 | 20230703 | 163500 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 248 | 20230703 | 163400 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 249 | 20230703 | 163300 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 250 | 20230703 | 163200 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 251 | 20230703 | 163100 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 252 | 20230703 | 163000 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 253 | 20230703 | 162900 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 254 | 20230703 | 162800 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 255 | 20230703 | 162700 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 256 | 20230703 | 162600 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 257 | 20230703 | 162500 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 258 | 20230703 | 162400 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 259 | 20230703 | 162300 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 260 | 20230703 | 162200 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 261 | 20230703 | 162100 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 262 | 20230703 | 162000 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 263 | 20230703 | 161900 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 264 | 20230703 | 161800 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 265 | 20230703 | 161700 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 266 | 20230703 | 161600 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 267 | 20230703 | 161500 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 268 | 20230703 | 161400 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 269 | 20230703 | 161300 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 270 | 20230703 | 161200 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 271 | 20230703 | 161100 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 272 | 20230703 | 161000 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 922 |
| 273 | 20230703 | 160900 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 274 | 20230703 | 160800 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 275 | 20230703 | 160700 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 276 | 20230703 | 160600 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 277 | 20230703 | 160500 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 278 | 20230703 | 160400 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 279 | 20230703 | 160300 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 280 | 20230703 | 160200 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 281 | 20230703 | 160100 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 282 | 20230703 | 160000 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 283 | 20230703 | 155900 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 284 | 20230703 | 155800 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 285 | 20230703 | 155700 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 286 | 20230703 | 155600 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 287 | 20230703 | 155500 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 288 | 20230703 | 155400 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 289 | 20230703 | 155300 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 290 | 20230703 | 155200 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 291 | 20230703 | 155100 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 292 | 20230703 | 155000 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 293 | 20230703 | 154900 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 294 | 20230703 | 154800 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 295 | 20230703 | 154700 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 296 | 20230703 | 154600 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 297 | 20230703 | 154500 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 298 | 20230703 | 154400 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 299 | 20230703 | 154300 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 300 | 20230703 | 154200 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 301 | 20230703 | 154100 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 302 | 20230703 | 154000 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 922 |
| 303 | 20230703 | 153900 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 304 | 20230703 | 153800 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 305 | 20230703 | 153700 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 306 | 20230703 | 153600 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 307 | 20230703 | 153500 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 308 | 20230703 | 153400 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 309 | 20230703 | 153300 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 310 | 20230703 | 153200 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 311 | 20230703 | 153100 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 0 |
| 312 | 20230703 | 153000 | 5887276500 | 26000 | 26000 | 26000 | 26000 | 922 |
| 313 | 20230703 | 152900 | 5863304500 | 26200 | 26200 | 26200 | 26200 | 0 |
| 314 | 20230703 | 152800 | 5863304500 | 26200 | 26200 | 26200 | 26200 | 0 |
| 315 | 20230703 | 152700 | 5863304500 | 26200 | 26200 | 26200 | 26200 | 0 |
| 316 | 20230703 | 152600 | 5863304500 | 26200 | 26200 | 26200 | 26200 | 0 |
| 317 | 20230703 | 152500 | 5863304500 | 26200 | 26200 | 26200 | 26200 | 0 |
| 318 | 20230703 | 152400 | 5863304500 | 26200 | 26200 | 26200 | 26200 | 0 |
| 319 | 20230703 | 152300 | 5863304500 | 26200 | 26200 | 26200 | 26200 | 0 |
| 320 | 20230703 | 152200 | 5863304500 | 26200 | 26200 | 26200 | 26200 | 0 |
| 321 | 20230703 | 152100 | 5863304500 | 26200 | 26200 | 26200 | 26200 | 0 |
| 322 | 20230703 | 152000 | 5863304500 | 26200 | 26200 | 26200 | 26200 | 0 |
| 323 | 20230703 | 151900 | 5863304500 | 26200 | 26100 | 26200 | 26000 | 257 |
| 324 | 20230703 | 151800 | 5856613000 | 26100 | 26150 | 26250 | 26100 | 353 |
| 325 | 20230703 | 151700 | 5847398050 | 26200 | 26200 | 26200 | 26200 | 50 |
| 326 | 20230703 | 151600 | 5846088050 | 26200 | 26250 | 26250 | 26200 | 83 |
| 327 | 20230703 | 151500 | 5843911550 | 26250 | 26250 | 26300 | 26200 | 237 |
| 328 | 20230703 | 151400 | 5837699000 | 26250 | 26150 | 26250 | 26150 | 110 |
| 329 | 20230703 | 151300 | 5834814000 | 26150 | 26150 | 26200 | 26150 | 18 |
| 330 | 20230703 | 151200 | 5834342850 | 26150 | 26150 | 26200 | 26150 | 169 |
| 331 | 20230703 | 151100 | 5829920100 | 26150 | 26000 | 26150 | 26000 | 2137 |
| 332 | 20230703 | 151000 | 5774282000 | 25900 | 26150 | 26200 | 25900 | 1048 |
| 333 | 20230703 | 150900 | 5747041850 | 26200 | 26300 | 26300 | 26200 | 543 |
| 334 | 20230703 | 150800 | 5732776750 | 26300 | 26250 | 26350 | 26250 | 125 |
| 335 | 20230703 | 150700 | 5729487350 | 26200 | 26350 | 26350 | 26200 | 336 |
| 336 | 20230703 | 150600 | 5720668100 | 26300 | 26300 | 26350 | 26300 | 94 |
| 337 | 20230703 | 150500 | 5718195850 | 26400 | 26300 | 26400 | 26300 | 77 |
| 338 | 20230703 | 150400 | 5716165450 | 26300 | 26300 | 26300 | 26300 | 105 |
| 339 | 20230703 | 150300 | 5713403950 | 26250 | 26300 | 26350 | 26250 | 115 |
| 340 | 20230703 | 150200 | 5710379900 | 26250 | 26050 | 26500 | 26050 | 2581 |
| 341 | 20230703 | 150100 | 5642283050 | 26050 | 26050 | 26050 | 26050 | 98 |
| 342 | 20230703 | 150000 | 5639730150 | 26050 | 25950 | 26050 | 25900 | 153 |
| 343 | 20230703 | 145900 | 5635757600 | 26000 | 26200 | 26200 | 25950 | 125 |
| 344 | 20230703 | 145800 | 5632503800 | 26200 | 26000 | 26250 | 25950 | 380 |
| 345 | 20230703 | 145700 | 5622572050 | 26200 | 25950 | 26200 | 25900 | 508 |
| 346 | 20230703 | 145600 | 5609333750 | 25950 | 26000 | 26000 | 25950 | 146 |
| 347 | 20230703 | 145500 | 5605544300 | 26000 | 26000 | 26000 | 25900 | 147 |
| 348 | 20230703 | 145400 | 5601729750 | 26050 | 25900 | 26050 | 25900 | 80 |
| 349 | 20230703 | 145300 | 5599653350 | 25950 | 26050 | 26050 | 25900 | 112 |
| 350 | 20230703 | 145200 | 5596745600 | 25900 | 26050 | 26100 | 25900 | 119 |
| 351 | 20230703 | 145100 | 5593650550 | 26050 | 26050 | 26050 | 25900 | 105 |
| 352 | 20230703 | 145000 | 5590922450 | 26050 | 26100 | 26100 | 25950 | 55 |
| 353 | 20230703 | 144900 | 5589492550 | 26050 | 25950 | 26100 | 25900 | 215 |
| 354 | 20230703 | 144800 | 5583894850 | 25950 | 26050 | 26100 | 25950 | 261 |
| 355 | 20230703 | 144700 | 5577108700 | 26100 | 26100 | 26200 | 26100 | 128 |
| 356 | 20230703 | 144600 | 5573762950 | 26100 | 26100 | 26150 | 26000 | 516 |
| 357 | 20230703 | 144500 | 5560303400 | 26150 | 26200 | 26200 | 26100 | 120 |
| 358 | 20230703 | 144400 | 5557163950 | 26200 | 26100 | 26200 | 26100 | 31 |
| 359 | 20230703 | 144300 | 5556353350 | 26100 | 26200 | 26200 | 26100 | 183 |
| 360 | 20230703 | 144200 | 5551566350 | 26200 | 26150 | 26250 | 26100 | 98 |
| 361 | 20230703 | 144100 | 5549006450 | 26200 | 26150 | 26200 | 26150 | 44 |
| 362 | 20230703 | 144000 | 5547853950 | 26150 | 26100 | 26150 | 26000 | 89 |
| 363 | 20230703 | 143900 | 5545534350 | 26000 | 26250 | 26250 | 26000 | 314 |
| 364 | 20230703 | 143800 | 5537319500 | 26250 | 26200 | 26250 | 26200 | 83 |
| 365 | 20230703 | 143700 | 5535141100 | 26200 | 26200 | 26200 | 26100 | 104 |
| 366 | 20230703 | 143600 | 5532422400 | 26100 | 26250 | 26250 | 26100 | 217 |
| 367 | 20230703 | 143500 | 5526753850 | 26200 | 26250 | 26300 | 26200 | 67 |
| 368 | 20230703 | 143400 | 5524995300 | 26200 | 26250 | 26250 | 26200 | 120 |
| 369 | 20230703 | 143300 | 5521847800 | 26250 | 26250 | 26300 | 26050 | 329 |
| 370 | 20230703 | 143200 | 5513221400 | 26300 | 26250 | 26300 | 26250 | 53 |
| 371 | 20230703 | 143100 | 5511829600 | 26300 | 26250 | 26300 | 26150 | 265 |
| 372 | 20230703 | 143000 | 5504887000 | 26350 | 26200 | 26350 | 26150 | 151 |
| 373 | 20230703 | 142900 | 5500926100 | 26200 | 26300 | 26300 | 26150 | 161 |
| 374 | 20230703 | 142800 | 5496703500 | 26300 | 26250 | 26300 | 26150 | 426 |
| 375 | 20230703 | 142700 | 5485510000 | 26300 | 26150 | 26300 | 26150 | 61 |
| 376 | 20230703 | 142600 | 5483913700 | 26250 | 26200 | 26300 | 26150 | 245 |
| 377 | 20230703 | 142500 | 5477483650 | 26250 | 26250 | 26350 | 26250 | 45 |
| 378 | 20230703 | 142400 | 5476300900 | 26250 | 26300 | 26350 | 26250 | 152 |
| 379 | 20230703 | 142300 | 5472306550 | 26300 | 26450 | 26550 | 26300 | 323 |
| 380 | 20230703 | 142200 | 5463761400 | 26500 | 26350 | 26500 | 26250 | 390 |
| 381 | 20230703 | 142100 | 5453486600 | 26300 | 26150 | 26300 | 26050 | 108 |
| 382 | 20230703 | 142000 | 5450658900 | 26150 | 26150 | 26200 | 26150 | 25 |
| 383 | 20230703 | 141900 | 5450004650 | 26100 | 26350 | 26400 | 26050 | 619 |
| 384 | 20230703 | 141800 | 5433755150 | 26400 | 26350 | 26400 | 26300 | 685 |
| 385 | 20230703 | 141700 | 5415707250 | 26350 | 26000 | 26550 | 26000 | 5844 |
| 386 | 20230703 | 141600 | 5261200300 | 26050 | 26100 | 26100 | 25950 | 183 |
| 387 | 20230703 | 141500 | 5256436950 | 26100 | 26000 | 26100 | 25950 | 628 |
| 388 | 20230703 | 141400 | 5240062200 | 26000 | 25950 | 26000 | 25900 | 73 |
| 389 | 20230703 | 141300 | 5238169550 | 25950 | 25950 | 25950 | 25850 | 145 |
| 390 | 20230703 | 141200 | 5234410900 | 26000 | 25950 | 26000 | 25950 | 71 |
| 391 | 20230703 | 141100 | 5232567050 | 25950 | 25900 | 26000 | 25900 | 61 |
| 392 | 20230703 | 141000 | 5230984950 | 25900 | 25900 | 26050 | 25900 | 92 |
| 393 | 20230703 | 140900 | 5228595400 | 25900 | 25950 | 26000 | 25900 | 203 |
| 394 | 20230703 | 140800 | 5223332250 | 25950 | 25950 | 26000 | 25950 | 74 |
| 395 | 20230703 | 140700 | 5221410050 | 25950 | 25950 | 26000 | 25900 | 79 |
| 396 | 20230703 | 140600 | 5219360550 | 25950 | 26000 | 26000 | 25900 | 216 |
| 397 | 20230703 | 140500 | 5213758150 | 25950 | 25950 | 26000 | 25950 | 90 |
| 398 | 20230703 | 140400 | 5211419050 | 25900 | 26000 | 26000 | 25900 | 109 |
| 399 | 20230703 | 140300 | 5208593550 | 26000 | 25900 | 26000 | 25850 | 282 |
| 400 | 20230703 | 140200 | 5201282300 | 25850 | 25900 | 25900 | 25850 | 101 |
| 401 | 20230703 | 140100 | 5198668450 | 25950 | 25950 | 26000 | 25900 | 101 |
| 402 | 20230703 | 140000 | 5196046750 | 26000 | 25850 | 26000 | 25800 | 153 |
| 403 | 20230703 | 135900 | 5192088150 | 25850 | 25850 | 26000 | 25850 | 145 |
| 404 | 20230703 | 135800 | 5188332500 | 25850 | 25850 | 25950 | 25850 | 171 |
| 405 | 20230703 | 135700 | 5183904100 | 25800 | 25900 | 25900 | 25800 | 280 |
| 406 | 20230703 | 135600 | 5176660250 | 25850 | 25850 | 25900 | 25800 | 161 |
| 407 | 20230703 | 135500 | 5172499650 | 25850 | 25850 | 25850 | 25800 | 133 |
| 408 | 20230703 | 135400 | 5169066600 | 25900 | 25850 | 25900 | 25800 | 122 |
| 409 | 20230703 | 135300 | 5165912600 | 25900 | 25850 | 25900 | 25800 | 144 |
| 410 | 20230703 | 135200 | 5162193950 | 25900 | 25850 | 25900 | 25800 | 130 |
| 411 | 20230703 | 135100 | 5158829300 | 25850 | 25900 | 25900 | 25800 | 107 |
| 412 | 20230703 | 135000 | 5156063400 | 25850 | 25850 | 25850 | 25850 | 49 |
| 413 | 20230703 | 134900 | 5154796750 | 25800 | 25850 | 26000 | 25800 | 198 |
| 414 | 20230703 | 134800 | 5149674250 | 25850 | 25800 | 25900 | 25800 | 99 |
| 415 | 20230703 | 134700 | 5147116600 | 25850 | 25850 | 25900 | 25800 | 129 |
| 416 | 20230703 | 134600 | 5143781850 | 25850 | 25900 | 25900 | 25800 | 129 |
| 417 | 20230703 | 134500 | 5140446500 | 25950 | 25900 | 25950 | 25850 | 118 |
| 418 | 20230703 | 134400 | 5137390850 | 25900 | 25900 | 25900 | 25850 | 61 |
| 419 | 20230703 | 134300 | 5135812250 | 25900 | 25850 | 25950 | 25850 | 235 |
| 420 | 20230703 | 134200 | 5129732250 | 25850 | 25850 | 25900 | 25850 | 162 |
| 421 | 20230703 | 134100 | 5125540700 | 25850 | 25950 | 26000 | 25850 | 36 |
| 422 | 20230703 | 134000 | 5124607250 | 25950 | 25900 | 25950 | 25900 | 110 |
| 423 | 20230703 | 133900 | 5121754300 | 25900 | 26000 | 26000 | 25900 | 172 |
| 424 | 20230703 | 133800 | 5117296050 | 26000 | 25950 | 26000 | 25950 | 76 |
| 425 | 20230703 | 133700 | 5115323000 | 25900 | 26000 | 26000 | 25900 | 53 |
| 426 | 20230703 | 133600 | 5113948800 | 26000 | 25950 | 26000 | 25850 | 209 |
| 427 | 20230703 | 133500 | 5108525450 | 26000 | 26050 | 26050 | 25950 | 107 |
| 428 | 20230703 | 133400 | 5105743850 | 25900 | 26050 | 26100 | 25900 | 271 |
| 429 | 20230703 | 133300 | 5098698250 | 26050 | 26050 | 26050 | 26050 | 274 |
| 430 | 20230703 | 133200 | 5091560550 | 26100 | 26150 | 26150 | 26100 | 39 |
| 431 | 20230703 | 133100 | 5090541650 | 26150 | 26150 | 26150 | 26100 | 91 |
| 432 | 20230703 | 133000 | 5088164650 | 26100 | 26150 | 26150 | 26050 | 320 |
| 433 | 20230703 | 132900 | 5079810100 | 26200 | 26200 | 26250 | 26150 | 99 |
| 434 | 20230703 | 132800 | 5077214950 | 26250 | 26250 | 26250 | 26200 | 158 |
| 435 | 20230703 | 132700 | 5073070950 | 26350 | 26050 | 26350 | 26050 | 1869 |
| 436 | 20230703 | 132600 | 5023992900 | 26000 | 26100 | 26100 | 26000 | 202 |
| 437 | 20230703 | 132500 | 5018730600 | 26000 | 26100 | 26100 | 26000 | 109 |
| 438 | 20230703 | 132400 | 5015888400 | 26100 | 26050 | 26100 | 25900 | 663 |
| 439 | 20230703 | 132300 | 4998673500 | 26000 | 26100 | 26100 | 26000 | 87 |
| 440 | 20230703 | 132200 | 4996404450 | 26100 | 26050 | 26100 | 25950 | 501 |
| 441 | 20230703 | 132100 | 4983339450 | 26050 | 26050 | 26050 | 26000 | 61 |
| 442 | 20230703 | 132000 | 4981750650 | 26100 | 26000 | 26100 | 26000 | 96 |
| 443 | 20230703 | 131900 | 4979249800 | 26050 | 26050 | 26100 | 25850 | 157 |
| 444 | 20230703 | 131800 | 4975171100 | 26100 | 26100 | 26100 | 26000 | 78 |
| 445 | 20230703 | 131700 | 4973138350 | 26150 | 26100 | 26150 | 26000 | 192 |
| 446 | 20230703 | 131600 | 4968130900 | 26000 | 26100 | 26100 | 26000 | 154 |
| 447 | 20230703 | 131500 | 4964118800 | 26100 | 26050 | 26100 | 26000 | 302 |
| 448 | 20230703 | 131400 | 4956242300 | 26100 | 26050 | 26100 | 26050 | 44 |
| 449 | 20230703 | 131300 | 4955095100 | 26050 | 25950 | 26050 | 25900 | 623 |
| 450 | 20230703 | 131200 | 4938890050 | 26000 | 25950 | 26000 | 25900 | 121 |
| 451 | 20230703 | 131100 | 4935753250 | 25900 | 25950 | 25950 | 25850 | 278 |
| 452 | 20230703 | 131000 | 4928550650 | 25850 | 25850 | 25950 | 25850 | 158 |
| 453 | 20230703 | 130900 | 4924460800 | 25800 | 25850 | 25900 | 25800 | 207 |
| 454 | 20230703 | 130800 | 4919115500 | 25900 | 25900 | 25900 | 25850 | 171 |
| 455 | 20230703 | 130700 | 4914688350 | 25900 | 25850 | 25900 | 25800 | 119 |
| 456 | 20230703 | 130600 | 4911609750 | 25900 | 25850 | 25900 | 25800 | 263 |
| 457 | 20230703 | 130500 | 4904816750 | 25850 | 25800 | 25850 | 25800 | 55 |
| 458 | 20230703 | 130400 | 4903396750 | 25750 | 25850 | 25850 | 25750 | 162 |
| 459 | 20230703 | 130300 | 4899213850 | 25700 | 25750 | 25850 | 25700 | 353 |
| 460 | 20230703 | 130200 | 4890112850 | 25800 | 25750 | 25800 | 25750 | 236 |
| 461 | 20230703 | 130100 | 4884028050 | 25800 | 25750 | 25800 | 25750 | 175 |
| 462 | 20230703 | 130000 | 4879514750 | 25700 | 25750 | 25800 | 25700 | 243 |
| 463 | 20230703 | 125900 | 4873263150 | 25700 | 25800 | 25800 | 25700 | 336 |
| 464 | 20230703 | 125800 | 4864607500 | 25800 | 25800 | 25800 | 25750 | 39 |
| 465 | 20230703 | 125700 | 4863601750 | 25800 | 25700 | 25800 | 25700 | 128 |
| 466 | 20230703 | 125600 | 4860302950 | 25750 | 25650 | 25750 | 25650 | 561 |
| 467 | 20230703 | 125500 | 4845875250 | 25650 | 25750 | 25750 | 25650 | 2591 |
| 468 | 20230703 | 125400 | 4779398450 | 25750 | 25750 | 25750 | 25700 | 124 |
| 469 | 20230703 | 125300 | 4776205900 | 25800 | 25750 | 25800 | 25700 | 322 |
| 470 | 20230703 | 125200 | 4767914750 | 25800 | 25750 | 25850 | 25750 | 130 |
| 471 | 20230703 | 125100 | 4764562950 | 25800 | 25750 | 25800 | 25700 | 100 |
| 472 | 20230703 | 125000 | 4761991400 | 25800 | 25750 | 25850 | 25700 | 117 |
| 473 | 20230703 | 124900 | 4758977450 | 25750 | 25750 | 25800 | 25750 | 319 |
| 474 | 20230703 | 124800 | 4750753850 | 25750 | 25750 | 25750 | 25750 | 2514 |
| 475 | 20230703 | 124700 | 4686018350 | 25700 | 25700 | 25750 | 25700 | 1803 |
| 476 | 20230703 | 124600 | 4639604600 | 25700 | 25750 | 25750 | 25700 | 340 |
| 477 | 20230703 | 124500 | 4630865450 | 25750 | 25800 | 25800 | 25750 | 93 |
| 478 | 20230703 | 124400 | 4628469200 | 25850 | 25850 | 25900 | 25800 | 95 |
| 479 | 20230703 | 124300 | 4626014650 | 25800 | 25650 | 25800 | 25600 | 821 |
| 480 | 20230703 | 124200 | 4604856600 | 25700 | 25750 | 25750 | 25700 | 155 |
| 481 | 20230703 | 124100 | 4600869850 | 25750 | 25800 | 25900 | 25750 | 78 |
| 482 | 20230703 | 124000 | 4598853450 | 25750 | 25850 | 25850 | 25600 | 3012 |
| 483 | 20230703 | 123900 | 4521518550 | 25800 | 25950 | 25950 | 25750 | 577 |
| 484 | 20230703 | 123800 | 4506635400 | 25950 | 25950 | 25950 | 25900 | 52 |
| 485 | 20230703 | 123700 | 4505287800 | 25950 | 25950 | 25950 | 25950 | 49 |
| 486 | 20230703 | 123600 | 4504016250 | 25950 | 25900 | 25950 | 25850 | 134 |
| 487 | 20230703 | 123500 | 4500546800 | 25900 | 25950 | 25950 | 25900 | 98 |
| 488 | 20230703 | 123400 | 4498007250 | 25950 | 25900 | 25950 | 25900 | 31 |
| 489 | 20230703 | 123300 | 4497203300 | 25900 | 25850 | 25950 | 25800 | 152 |
| 490 | 20230703 | 123200 | 4493276150 | 25900 | 25900 | 25950 | 25900 | 118 |
| 491 | 20230703 | 123100 | 4490216000 | 25850 | 25850 | 25900 | 25800 | 694 |
| 492 | 20230703 | 123000 | 4472283350 | 25900 | 25900 | 25900 | 25900 | 168 |
| 493 | 20230703 | 122900 | 4467932150 | 25900 | 25900 | 25950 | 25850 | 236 |
| 494 | 20230703 | 122800 | 4461823050 | 25950 | 25950 | 26000 | 25950 | 53 |
| 495 | 20230703 | 122700 | 4460447200 | 26000 | 25900 | 26000 | 25900 | 38 |
| 496 | 20230703 | 122600 | 4459460500 | 25850 | 25900 | 25900 | 25800 | 131 |
| 497 | 20230703 | 122500 | 4456074600 | 25850 | 26000 | 26000 | 25850 | 92 |
| 498 | 20230703 | 122400 | 4453687250 | 26000 | 25950 | 26000 | 25900 | 92 |
| 499 | 20230703 | 122300 | 4451298300 | 25950 | 25900 | 25950 | 25900 | 136 |
| 500 | 20230703 | 122200 | 4447773900 | 25900 | 25850 | 25950 | 25850 | 56 |
| 501 | 20230703 | 122100 | 4446323700 | 25850 | 26000 | 26000 | 25750 | 203 |
| 502 | 20230703 | 122000 | 4441079150 | 26000 | 25900 | 26000 | 25900 | 36 |
| 503 | 20230703 | 121900 | 4440144950 | 25900 | 25850 | 25900 | 25750 | 176 |
| 504 | 20230703 | 121800 | 4435592200 | 25750 | 25900 | 25950 | 25750 | 220 |
| 505 | 20230703 | 121700 | 4429908700 | 25900 | 25950 | 25950 | 25900 | 47 |
| 506 | 20230703 | 121600 | 4428690500 | 25800 | 25950 | 26000 | 25800 | 764 |
| 507 | 20230703 | 121500 | 4408857200 | 25950 | 25900 | 25950 | 25900 | 101 |
| 508 | 20230703 | 121400 | 4406237550 | 25950 | 25950 | 26000 | 25950 | 60 |
| 509 | 20230703 | 121300 | 4404680050 | 25950 | 25850 | 25950 | 25800 | 127 |
| 510 | 20230703 | 121200 | 4401396700 | 25900 | 25950 | 25950 | 25900 | 122 |
| 511 | 20230703 | 121100 | 4398232850 | 26000 | 26000 | 26000 | 25950 | 104 |
| 512 | 20230703 | 121000 | 4395531250 | 25950 | 25850 | 25950 | 25850 | 54 |
| 513 | 20230703 | 120900 | 4394133050 | 25900 | 25900 | 26000 | 25850 | 189 |
| 514 | 20230703 | 120800 | 4389236200 | 25900 | 25900 | 25950 | 25900 | 108 |
| 515 | 20230703 | 120700 | 4386438000 | 25950 | 25950 | 25950 | 25950 | 58 |
| 516 | 20230703 | 120600 | 4384932900 | 25950 | 25900 | 26000 | 25850 | 201 |
| 517 | 20230703 | 120500 | 4379724200 | 25900 | 25950 | 25950 | 25900 | 51 |
| 518 | 20230703 | 120400 | 4378402250 | 25950 | 25900 | 25950 | 25900 | 208 |
| 519 | 20230703 | 120300 | 4373007200 | 25900 | 25950 | 25950 | 25900 | 56 |
| 520 | 20230703 | 120200 | 4371554400 | 25950 | 25950 | 26000 | 25900 | 153 |
| 521 | 20230703 | 120100 | 4367586700 | 25950 | 26000 | 26000 | 25950 | 71 |
| 522 | 20230703 | 120000 | 4365741450 | 25950 | 25950 | 25950 | 25950 | 20 |
| 523 | 20230703 | 115900 | 4365222450 | 25950 | 25950 | 26050 | 25900 | 210 |
| 524 | 20230703 | 115800 | 4359770800 | 26000 | 25900 | 26000 | 25900 | 327 |
| 525 | 20230703 | 115700 | 4351278950 | 25950 | 25900 | 25950 | 25850 | 213 |
| 526 | 20230703 | 115600 | 4345756650 | 25900 | 25900 | 25900 | 25850 | 247 |
| 527 | 20230703 | 115500 | 4339364850 | 25800 | 25900 | 25900 | 25800 | 82 |
| 528 | 20230703 | 115400 | 4337246200 | 25900 | 25900 | 25950 | 25900 | 95 |
| 529 | 20230703 | 115300 | 4334784800 | 25850 | 25850 | 25850 | 25800 | 121 |
| 530 | 20230703 | 115200 | 4331659150 | 25850 | 25800 | 25850 | 25800 | 69 |
| 531 | 20230703 | 115100 | 4329877150 | 25850 | 25850 | 25850 | 25800 | 458 |
| 532 | 20230703 | 115000 | 4318039750 | 25850 | 25750 | 25850 | 25750 | 332 |
| 533 | 20230703 | 114900 | 4309477050 | 25700 | 25800 | 25800 | 25700 | 156 |
| 534 | 20230703 | 114800 | 4305461750 | 25800 | 25750 | 25800 | 25700 | 98 |
| 535 | 20230703 | 114700 | 4302937300 | 25750 | 25750 | 25800 | 25700 | 162 |
| 536 | 20230703 | 114600 | 4298771200 | 25700 | 25750 | 25750 | 25700 | 141 |
| 537 | 20230703 | 114500 | 4295144600 | 25700 | 25750 | 25750 | 25700 | 139 |
| 538 | 20230703 | 114400 | 4291569000 | 25700 | 25800 | 25800 | 25700 | 61 |
| 539 | 20230703 | 114300 | 4289997450 | 25800 | 25700 | 25800 | 25700 | 333 |
| 540 | 20230703 | 114200 | 4281433600 | 25700 | 25750 | 25750 | 25700 | 162 |
| 541 | 20230703 | 114100 | 4277268350 | 25800 | 25750 | 25800 | 25750 | 192 |
| 542 | 20230703 | 114000 | 4272319100 | 25750 | 25750 | 25800 | 25700 | 138 |
| 543 | 20230703 | 113900 | 4268768400 | 25750 | 25750 | 25850 | 25700 | 333 |
| 544 | 20230703 | 113800 | 4260193750 | 25750 | 25800 | 25850 | 25750 | 347 |
| 545 | 20230703 | 113700 | 4251242600 | 25700 | 25700 | 25800 | 25700 | 1351 |
| 546 | 20230703 | 113600 | 4216515500 | 25750 | 25700 | 25800 | 25700 | 188 |
| 547 | 20230703 | 113500 | 4211679100 | 25700 | 25750 | 25750 | 25700 | 214 |
| 548 | 20230703 | 113400 | 4206174800 | 25800 | 25750 | 25800 | 25750 | 72 |
| 549 | 20230703 | 113300 | 4204318350 | 25750 | 25700 | 25750 | 25700 | 184 |
| 550 | 20230703 | 113200 | 4199584650 | 25750 | 25750 | 25750 | 25700 | 113 |
| 551 | 20230703 | 113100 | 4196677100 | 25800 | 25750 | 25800 | 25750 | 66 |
| 552 | 20230703 | 113000 | 4194977100 | 25750 | 25750 | 25800 | 25750 | 139 |
| 553 | 20230703 | 112900 | 4191396850 | 25700 | 25800 | 25800 | 25700 | 129 |
| 554 | 20230703 | 112800 | 4188077450 | 25800 | 25850 | 25850 | 25750 | 132 |
| 555 | 20230703 | 112700 | 4184673050 | 25900 | 25800 | 25900 | 25800 | 76 |
| 556 | 20230703 | 112600 | 4182706950 | 25800 | 25850 | 25850 | 25800 | 232 |
| 557 | 20230703 | 112500 | 4176718700 | 25850 | 25850 | 25950 | 25800 | 200 |
| 558 | 20230703 | 112400 | 4171550700 | 25900 | 25850 | 25900 | 25800 | 84 |
| 559 | 20230703 | 112300 | 4169380050 | 25850 | 25850 | 25850 | 25800 | 415 |
| 560 | 20230703 | 112200 | 4158668200 | 25900 | 25900 | 25950 | 25800 | 61 |
| 561 | 20230703 | 112100 | 4157091250 | 25850 | 25900 | 25950 | 25800 | 233 |
| 562 | 20230703 | 112000 | 4151068350 | 25800 | 25700 | 25800 | 25700 | 3678 |
| 563 | 20230703 | 111900 | 4056187950 | 25800 | 25800 | 25900 | 25650 | 718 |
| 564 | 20230703 | 111800 | 4037737350 | 25750 | 25800 | 25900 | 25750 | 165 |
| 565 | 20230703 | 111700 | 4033475750 | 25850 | 25800 | 25850 | 25750 | 78 |
| 566 | 20230703 | 111600 | 4031465000 | 25800 | 25800 | 25850 | 25750 | 238 |
| 567 | 20230703 | 111500 | 4025329900 | 25800 | 25750 | 25800 | 25750 | 237 |
| 568 | 20230703 | 111400 | 4019225100 | 25750 | 25800 | 25800 | 25700 | 72 |
| 569 | 20230703 | 111300 | 4017369650 | 25750 | 25700 | 25800 | 25700 | 154 |
| 570 | 20230703 | 111200 | 4013408300 | 25700 | 25750 | 25750 | 25700 | 148 |
| 571 | 20230703 | 111100 | 4009602500 | 25700 | 25700 | 25750 | 25650 | 387 |
| 572 | 20230703 | 111000 | 3999667950 | 25700 | 25750 | 25750 | 25700 | 133 |
| 573 | 20230703 | 110900 | 3996244450 | 25750 | 25700 | 25750 | 25700 | 92 |
| 574 | 20230703 | 110800 | 3993877100 | 25750 | 25800 | 25850 | 25700 | 253 |
| 575 | 20230703 | 110700 | 3987366750 | 25800 | 25750 | 25800 | 25750 | 59 |
| 576 | 20230703 | 110600 | 3985845100 | 25700 | 25700 | 25750 | 25700 | 180 |
| 577 | 20230703 | 110500 | 3981217200 | 25700 | 25700 | 25750 | 25700 | 286 |
| 578 | 20230703 | 110400 | 3973866000 | 25800 | 25750 | 25800 | 25700 | 165 |
| 579 | 20230703 | 110300 | 3969618150 | 25800 | 25750 | 25850 | 25700 | 133 |
| 580 | 20230703 | 110200 | 3966193950 | 25800 | 25700 | 25800 | 25700 | 156 |
| 581 | 20230703 | 110100 | 3962179050 | 25750 | 25850 | 25850 | 25700 | 278 |
| 582 | 20230703 | 110000 | 3955017600 | 25850 | 25850 | 25850 | 25750 | 90 |
| 583 | 20230703 | 105900 | 3952695650 | 25800 | 25900 | 25950 | 25800 | 346 |
| 584 | 20230703 | 105800 | 3943753750 | 25850 | 25800 | 25900 | 25800 | 191 |
| 585 | 20230703 | 105700 | 3938818200 | 25850 | 25750 | 25850 | 25750 | 251 |
| 586 | 20230703 | 105600 | 3932342750 | 25750 | 25800 | 25800 | 25750 | 81 |
| 587 | 20230703 | 105500 | 3930256500 | 25750 | 25800 | 25800 | 25700 | 383 |
| 588 | 20230703 | 105400 | 3920403050 | 25750 | 25750 | 25750 | 25750 | 43 |
| 589 | 20230703 | 105300 | 3919295800 | 25700 | 25800 | 25800 | 25700 | 1535 |
| 590 | 20230703 | 105200 | 3879797800 | 25800 | 25850 | 25900 | 25750 | 486 |
| 591 | 20230703 | 105100 | 3867262950 | 25850 | 26050 | 26050 | 25800 | 896 |
| 592 | 20230703 | 105000 | 3844069800 | 26000 | 25900 | 26000 | 25900 | 179 |
| 593 | 20230703 | 104900 | 3839423750 | 25950 | 26050 | 26050 | 25950 | 75 |
| 594 | 20230703 | 104800 | 3837475500 | 26050 | 26000 | 26050 | 25950 | 139 |
| 595 | 20230703 | 104700 | 3833864200 | 26000 | 26000 | 26000 | 25950 | 79 |
| 596 | 20230703 | 104600 | 3831812000 | 26000 | 25900 | 26000 | 25900 | 180 |
| 597 | 20230703 | 104500 | 3827145600 | 25950 | 26000 | 26000 | 25950 | 159 |
| 598 | 20230703 | 104400 | 3823018150 | 26000 | 25900 | 26000 | 25900 | 410 |
| 599 | 20230703 | 104300 | 3812382650 | 25900 | 26000 | 26000 | 25900 | 208 |
| 600 | 20230703 | 104200 | 3806979450 | 26050 | 26000 | 26100 | 26000 | 76 |
| 601 | 20230703 | 104100 | 3804998750 | 26000 | 26050 | 26100 | 26000 | 131 |
| 602 | 20230703 | 104000 | 3801585950 | 26050 | 26000 | 26050 | 25950 | 169 |
| 603 | 20230703 | 103900 | 3797190100 | 26000 | 26100 | 26100 | 25950 | 602 |
| 604 | 20230703 | 103800 | 3781547500 | 26050 | 26050 | 26100 | 26000 | 282 |
| 605 | 20230703 | 103700 | 3774197450 | 26100 | 26100 | 26150 | 26050 | 97 |
| 606 | 20230703 | 103600 | 3771665200 | 26100 | 26050 | 26100 | 26050 | 134 |
| 607 | 20230703 | 103500 | 3768173150 | 26100 | 26150 | 26150 | 26050 | 125 |
| 608 | 20230703 | 103400 | 3764910600 | 26100 | 26050 | 26100 | 26050 | 160 |
| 609 | 20230703 | 103300 | 3760735200 | 26050 | 26000 | 26050 | 26000 | 111 |
| 610 | 20230703 | 103200 | 3757846650 | 26050 | 26000 | 26050 | 26000 | 218 |
| 611 | 20230703 | 103100 | 3752174800 | 26000 | 26150 | 26200 | 26000 | 1148 |
| 612 | 20230703 | 103000 | 3722295200 | 26100 | 26250 | 26250 | 26050 | 75 |
| 613 | 20230703 | 102900 | 3720332350 | 26050 | 26100 | 26250 | 26050 | 430 |
| 614 | 20230703 | 102800 | 3709108950 | 26150 | 26150 | 26250 | 26100 | 325 |
| 615 | 20230703 | 102700 | 3700615550 | 26150 | 26150 | 26200 | 26150 | 42 |
| 616 | 20230703 | 102600 | 3699515900 | 26200 | 26150 | 26200 | 26100 | 153 |
| 617 | 20230703 | 102500 | 3695517050 | 26250 | 26150 | 26250 | 26150 | 145 |
| 618 | 20230703 | 102400 | 3691718000 | 26150 | 26100 | 26200 | 26100 | 116 |
| 619 | 20230703 | 102300 | 3688685000 | 26150 | 26100 | 26150 | 26100 | 117 |
| 620 | 20230703 | 102200 | 3685627500 | 26150 | 26100 | 26200 | 26100 | 188 |
| 621 | 20230703 | 102100 | 3680716500 | 26100 | 26150 | 26200 | 26100 | 144 |
| 622 | 20230703 | 102000 | 3676950650 | 26050 | 26100 | 26150 | 26050 | 204 |
| 623 | 20230703 | 101900 | 3671624600 | 26150 | 26200 | 26350 | 26100 | 436 |
| 624 | 20230703 | 101800 | 3660180650 | 26200 | 26300 | 26350 | 26100 | 583 |
| 625 | 20230703 | 101700 | 3644853300 | 26350 | 26250 | 26350 | 26100 | 634 |
| 626 | 20230703 | 101600 | 3628193300 | 26250 | 26150 | 26250 | 26050 | 700 |
| 627 | 20230703 | 101500 | 3609890200 | 26250 | 26150 | 26250 | 26000 | 1064 |
| 628 | 20230703 | 101400 | 3582065000 | 26150 | 25950 | 26150 | 25950 | 974 |
| 629 | 20230703 | 101300 | 3556673200 | 26000 | 26000 | 26000 | 25900 | 128 |
| 630 | 20230703 | 101200 | 3553355250 | 25900 | 25900 | 26050 | 25900 | 812 |
| 631 | 20230703 | 101100 | 3532264400 | 25900 | 25950 | 25950 | 25850 | 183 |
| 632 | 20230703 | 101000 | 3527530550 | 25900 | 25950 | 25950 | 25900 | 257 |
| 633 | 20230703 | 100900 | 3520870250 | 25900 | 26050 | 26050 | 25850 | 887 |
| 634 | 20230703 | 100800 | 3497869000 | 26000 | 26050 | 26100 | 25950 | 691 |
| 635 | 20230703 | 100700 | 3479902550 | 26000 | 25950 | 26050 | 25950 | 723 |
| 636 | 20230703 | 100600 | 3461081950 | 26000 | 25950 | 26400 | 25900 | 2517 |
| 637 | 20230703 | 100500 | 3395056550 | 25950 | 25800 | 25950 | 25800 | 232 |
| 638 | 20230703 | 100400 | 3389059650 | 25800 | 25500 | 26150 | 25500 | 3668 |
| 639 | 20230703 | 100300 | 3294398700 | 25450 | 25550 | 25550 | 25400 | 864 |
| 640 | 20230703 | 100200 | 3272380500 | 25550 | 25600 | 25600 | 25500 | 981 |
| 641 | 20230703 | 100100 | 3247326050 | 25600 | 25650 | 25650 | 25600 | 252 |
| 642 | 20230703 | 100000 | 3240872150 | 25650 | 25600 | 25650 | 25550 | 860 |
| 643 | 20230703 | 095900 | 3218864500 | 25600 | 25750 | 25800 | 25600 | 688 |
| 644 | 20230703 | 095800 | 3201215550 | 25700 | 25700 | 25800 | 25700 | 672 |
| 645 | 20230703 | 095700 | 3183937350 | 25750 | 25800 | 25800 | 25750 | 259 |
| 646 | 20230703 | 095600 | 3177264650 | 25750 | 25950 | 25950 | 25750 | 399 |
| 647 | 20230703 | 095500 | 3166960800 | 25800 | 25900 | 25950 | 25800 | 946 |
| 648 | 20230703 | 095400 | 3142530150 | 25900 | 26000 | 26000 | 25900 | 117 |
| 649 | 20230703 | 095300 | 3139494900 | 26000 | 25850 | 26000 | 25850 | 69 |
| 650 | 20230703 | 095200 | 3137706500 | 25850 | 25950 | 26050 | 25850 | 742 |
| 651 | 20230703 | 095100 | 3118493850 | 26200 | 25900 | 26400 | 25600 | 3882 |
| 652 | 20230703 | 095000 | 3018036000 | 25900 | 26100 | 26100 | 25900 | 2213 |
| 653 | 20230703 | 094900 | 2960507800 | 26100 | 26050 | 26100 | 26050 | 234 |
| 654 | 20230703 | 094800 | 2954408050 | 26100 | 26050 | 26100 | 26000 | 126 |
| 655 | 20230703 | 094700 | 2951128500 | 26050 | 26050 | 26050 | 26000 | 1695 |
| 656 | 20230703 | 094600 | 2906987100 | 26100 | 26150 | 26150 | 26050 | 1054 |
| 657 | 20230703 | 094500 | 2879491850 | 26200 | 26300 | 26300 | 26150 | 1806 |
| 658 | 20230703 | 094400 | 2832143650 | 26300 | 26300 | 26350 | 26300 | 249 |
| 659 | 20230703 | 094300 | 2825589250 | 26400 | 26350 | 26400 | 26300 | 453 |
| 660 | 20230703 | 094200 | 2813655650 | 26400 | 26450 | 26450 | 26400 | 185 |
| 661 | 20230703 | 094100 | 2808766400 | 26450 | 26400 | 26450 | 26350 | 168 |
| 662 | 20230703 | 094000 | 2804330200 | 26400 | 26450 | 26500 | 26350 | 1302 |
| 663 | 20230703 | 093900 | 2769902050 | 26500 | 26500 | 26500 | 26450 | 175 |
| 664 | 20230703 | 093800 | 2765270000 | 26500 | 26400 | 26500 | 26350 | 197 |
| 665 | 20230703 | 093700 | 2760063700 | 26400 | 26350 | 26450 | 26350 | 143 |
| 666 | 20230703 | 093600 | 2756290600 | 26350 | 26400 | 26400 | 26300 | 244 |
| 667 | 20230703 | 093500 | 2749869900 | 26400 | 26300 | 26450 | 26200 | 338 |
| 668 | 20230703 | 093400 | 2740969100 | 26300 | 26200 | 26300 | 26200 | 388 |
| 669 | 20230703 | 093300 | 2730790150 | 26200 | 26150 | 26250 | 26100 | 1030 |
| 670 | 20230703 | 093200 | 2703854050 | 26150 | 26450 | 26450 | 26150 | 2735 |
| 671 | 20230703 | 093100 | 2631961400 | 26450 | 26400 | 26450 | 26300 | 419 |
| 672 | 20230703 | 093000 | 2620893750 | 26350 | 26650 | 26850 | 26350 | 3134 |
| 673 | 20230703 | 092900 | 2537744350 | 26700 | 26700 | 26900 | 26600 | 1380 |
| 674 | 20230703 | 092800 | 2500705700 | 26800 | 26700 | 26850 | 26550 | 2049 |
| 675 | 20230703 | 092700 | 2445769750 | 26750 | 26700 | 26900 | 26600 | 1917 |
| 676 | 20230703 | 092600 | 2394410050 | 26700 | 26500 | 26850 | 26500 | 1330 |
| 677 | 20230703 | 092500 | 2358833050 | 26550 | 26550 | 26550 | 26500 | 636 |
| 678 | 20230703 | 092400 | 2341968500 | 26550 | 26500 | 26750 | 26500 | 640 |
| 679 | 20230703 | 092300 | 2324967250 | 26500 | 26700 | 26700 | 26500 | 1486 |
| 680 | 20230703 | 092200 | 2285527250 | 26700 | 26700 | 26700 | 26700 | 112 |
| 681 | 20230703 | 092100 | 2282536850 | 26700 | 26650 | 26800 | 26650 | 791 |
| 682 | 20230703 | 092000 | 2261437250 | 26800 | 26900 | 26900 | 26500 | 6289 |
| 683 | 20230703 | 091900 | 2094172950 | 26900 | 26800 | 26900 | 26700 | 738 |
| 684 | 20230703 | 091800 | 2074425000 | 26900 | 27000 | 27000 | 26850 | 231 |
| 685 | 20230703 | 091700 | 2068208900 | 27000 | 26850 | 27000 | 26800 | 6201 |
| 686 | 20230703 | 091600 | 1901214450 | 26850 | 26950 | 27000 | 26850 | 2780 |
| 687 | 20230703 | 091500 | 1826258950 | 26850 | 26900 | 27050 | 26800 | 11303 |
| 688 | 20230703 | 091400 | 1521179250 | 26900 | 26800 | 26900 | 26750 | 295 |
| 689 | 20230703 | 091300 | 1513272850 | 26950 | 26750 | 27000 | 26700 | 1345 |
| 690 | 20230703 | 091200 | 1477129350 | 26900 | 26850 | 26900 | 26800 | 992 |
| 691 | 20230703 | 091100 | 1450495700 | 26750 | 26750 | 26900 | 26650 | 1869 |
| 692 | 20230703 | 091000 | 1400443700 | 26700 | 26900 | 27250 | 26700 | 18252 |
| 693 | 20230703 | 090900 | 907112850 | 26900 | 26650 | 26950 | 26550 | 4623 |
| 694 | 20230703 | 090800 | 783397100 | 26750 | 26650 | 26800 | 26500 | 4941 |
| 695 | 20230703 | 090700 | 651727550 | 26650 | 26500 | 26750 | 26500 | 1480 |
| 696 | 20230703 | 090600 | 612307800 | 26450 | 26350 | 26550 | 26200 | 5316 |
| 697 | 20230703 | 090500 | 471747800 | 26350 | 26200 | 26400 | 26100 | 4061 |
| 698 | 20230703 | 090400 | 364853250 | 26250 | 26050 | 26300 | 25950 | 1519 |
| 699 | 20230703 | 090300 | 325148750 | 26050 | 25950 | 26200 | 25700 | 3326 |
| 700 | 20230703 | 090200 | 238452650 | 25700 | 25600 | 26000 | 25600 | 2147 |
| 701 | 20230703 | 090100 | 182764000 | 25500 | 25800 | 25900 | 25400 | 3308 |
| 702 | 20230703 | 090000 | 97652000 | 25850 | 25550 | 25850 | 25350 | 3823 |