36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 202200 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 3993 |
| 3 | 20230706 | 202100 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 4 | 20230706 | 202000 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 5 | 20230706 | 201900 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 6 | 20230706 | 201800 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 7 | 20230706 | 201700 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 8 | 20230706 | 201600 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 9 | 20230706 | 201500 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 10 | 20230706 | 201400 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 11 | 20230706 | 201300 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 12 | 20230706 | 201200 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 13 | 20230706 | 201100 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 14 | 20230706 | 201000 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 15 | 20230706 | 200900 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 16 | 20230706 | 200800 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 17 | 20230706 | 200700 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 18 | 20230706 | 200600 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 19 | 20230706 | 200500 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 20 | 20230706 | 200400 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 21 | 20230706 | 200300 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 22 | 20230706 | 200200 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 23 | 20230706 | 200100 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 24 | 20230706 | 200000 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 25 | 20230706 | 195900 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 26 | 20230706 | 195800 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 27 | 20230706 | 195700 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 28 | 20230706 | 195600 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 29 | 20230706 | 195500 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 30 | 20230706 | 195400 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 31 | 20230706 | 195300 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 32 | 20230706 | 195200 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 3993 |
| 33 | 20230706 | 195100 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 34 | 20230706 | 195000 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 35 | 20230706 | 194900 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 36 | 20230706 | 194800 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 37 | 20230706 | 194700 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 38 | 20230706 | 194600 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 39 | 20230706 | 194500 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 40 | 20230706 | 194400 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 41 | 20230706 | 194300 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 42 | 20230706 | 194200 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 43 | 20230706 | 194100 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 44 | 20230706 | 194000 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 45 | 20230706 | 193900 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 46 | 20230706 | 193800 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 47 | 20230706 | 193700 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 48 | 20230706 | 193600 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 49 | 20230706 | 193500 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 50 | 20230706 | 193400 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 51 | 20230706 | 193300 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 52 | 20230706 | 193200 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 53 | 20230706 | 193100 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 54 | 20230706 | 193000 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 55 | 20230706 | 192900 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 56 | 20230706 | 192800 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 57 | 20230706 | 192700 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 58 | 20230706 | 192600 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 59 | 20230706 | 192500 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 60 | 20230706 | 192400 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 61 | 20230706 | 192300 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 62 | 20230706 | 192200 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 3993 |
| 63 | 20230706 | 192100 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 64 | 20230706 | 192000 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 65 | 20230706 | 191900 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 66 | 20230706 | 191800 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 67 | 20230706 | 191700 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 68 | 20230706 | 191600 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 69 | 20230706 | 191500 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 70 | 20230706 | 191400 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 71 | 20230706 | 191300 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 72 | 20230706 | 191200 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 73 | 20230706 | 191100 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 74 | 20230706 | 191000 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 75 | 20230706 | 190900 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 76 | 20230706 | 190800 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 77 | 20230706 | 190700 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 78 | 20230706 | 190600 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 79 | 20230706 | 190500 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 80 | 20230706 | 190400 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 81 | 20230706 | 190300 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 82 | 20230706 | 190200 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 83 | 20230706 | 190100 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 84 | 20230706 | 190000 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 85 | 20230706 | 185900 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 86 | 20230706 | 185800 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 87 | 20230706 | 185700 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 88 | 20230706 | 185600 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 89 | 20230706 | 185500 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 90 | 20230706 | 185400 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 91 | 20230706 | 185300 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 92 | 20230706 | 185200 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 3993 |
| 93 | 20230706 | 185100 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 94 | 20230706 | 185000 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 95 | 20230706 | 184900 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 96 | 20230706 | 184800 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 97 | 20230706 | 184700 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 98 | 20230706 | 184600 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 99 | 20230706 | 184500 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 100 | 20230706 | 184400 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 101 | 20230706 | 184300 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 102 | 20230706 | 184200 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 103 | 20230706 | 184100 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 104 | 20230706 | 184000 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 105 | 20230706 | 183900 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 106 | 20230706 | 183800 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 107 | 20230706 | 183700 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 108 | 20230706 | 183600 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 109 | 20230706 | 183500 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 110 | 20230706 | 183400 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 111 | 20230706 | 183300 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 112 | 20230706 | 183200 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 113 | 20230706 | 183100 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 114 | 20230706 | 183000 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 115 | 20230706 | 182900 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 116 | 20230706 | 182800 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 117 | 20230706 | 182700 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 118 | 20230706 | 182600 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 119 | 20230706 | 182500 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 120 | 20230706 | 182400 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 121 | 20230706 | 182300 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 122 | 20230706 | 182200 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 3993 |
| 123 | 20230706 | 182100 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 124 | 20230706 | 182000 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 125 | 20230706 | 181900 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 126 | 20230706 | 181800 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 127 | 20230706 | 181700 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 128 | 20230706 | 181600 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 129 | 20230706 | 181500 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 130 | 20230706 | 181400 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 131 | 20230706 | 181300 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 132 | 20230706 | 181200 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 133 | 20230706 | 181100 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 134 | 20230706 | 181000 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 135 | 20230706 | 180900 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 136 | 20230706 | 180800 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 137 | 20230706 | 180700 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 138 | 20230706 | 180600 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 139 | 20230706 | 180500 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 140 | 20230706 | 180400 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 141 | 20230706 | 180300 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 142 | 20230706 | 180200 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 143 | 20230706 | 180100 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 144 | 20230706 | 180000 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 145 | 20230706 | 175900 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 146 | 20230706 | 175800 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 147 | 20230706 | 175700 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 148 | 20230706 | 175600 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 149 | 20230706 | 175500 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 150 | 20230706 | 175400 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 151 | 20230706 | 175300 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 152 | 20230706 | 175200 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 3993 |
| 153 | 20230706 | 175100 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 154 | 20230706 | 175000 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 155 | 20230706 | 174900 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 156 | 20230706 | 174800 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 157 | 20230706 | 174700 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 158 | 20230706 | 174600 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 159 | 20230706 | 174500 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 160 | 20230706 | 174400 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 161 | 20230706 | 174300 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 162 | 20230706 | 174200 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 163 | 20230706 | 174100 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 164 | 20230706 | 174000 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 165 | 20230706 | 173900 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 166 | 20230706 | 173800 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 167 | 20230706 | 173700 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 168 | 20230706 | 173600 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 169 | 20230706 | 173500 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 170 | 20230706 | 173400 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 171 | 20230706 | 173300 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 172 | 20230706 | 173200 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 173 | 20230706 | 173100 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 174 | 20230706 | 173000 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 175 | 20230706 | 172900 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 176 | 20230706 | 172800 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 177 | 20230706 | 172700 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 178 | 20230706 | 172600 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 179 | 20230706 | 172500 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 180 | 20230706 | 172400 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 181 | 20230706 | 172300 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 182 | 20230706 | 172200 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 3993 |
| 183 | 20230706 | 172100 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 184 | 20230706 | 172000 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 185 | 20230706 | 171900 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 186 | 20230706 | 171800 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 187 | 20230706 | 171700 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 188 | 20230706 | 171600 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 189 | 20230706 | 171500 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 190 | 20230706 | 171400 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 191 | 20230706 | 171300 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 192 | 20230706 | 171200 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 193 | 20230706 | 171100 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 194 | 20230706 | 171000 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 195 | 20230706 | 170900 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 196 | 20230706 | 170800 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 197 | 20230706 | 170700 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 198 | 20230706 | 170600 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 199 | 20230706 | 170500 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 200 | 20230706 | 170400 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 201 | 20230706 | 170300 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 202 | 20230706 | 170200 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 203 | 20230706 | 170100 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 204 | 20230706 | 170000 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 205 | 20230706 | 165900 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 206 | 20230706 | 165800 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 207 | 20230706 | 165700 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 208 | 20230706 | 165600 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 209 | 20230706 | 165500 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 210 | 20230706 | 165400 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 211 | 20230706 | 165300 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 212 | 20230706 | 165200 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 3993 |
| 213 | 20230706 | 165100 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 214 | 20230706 | 165000 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 215 | 20230706 | 164900 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 216 | 20230706 | 164800 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 217 | 20230706 | 164700 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 218 | 20230706 | 164600 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 219 | 20230706 | 164500 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 220 | 20230706 | 164400 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 221 | 20230706 | 164300 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 222 | 20230706 | 164200 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 223 | 20230706 | 164100 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 224 | 20230706 | 164000 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 225 | 20230706 | 163900 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 226 | 20230706 | 163800 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 227 | 20230706 | 163700 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 228 | 20230706 | 163600 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 229 | 20230706 | 163500 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 230 | 20230706 | 163400 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 231 | 20230706 | 163300 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 232 | 20230706 | 163200 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 233 | 20230706 | 163100 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 234 | 20230706 | 163000 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 235 | 20230706 | 162900 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 236 | 20230706 | 162800 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 237 | 20230706 | 162700 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 238 | 20230706 | 162600 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 239 | 20230706 | 162500 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 240 | 20230706 | 162400 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 241 | 20230706 | 162300 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 242 | 20230706 | 162200 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 3993 |
| 243 | 20230706 | 162100 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 244 | 20230706 | 162000 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 245 | 20230706 | 161900 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 246 | 20230706 | 161800 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 247 | 20230706 | 161700 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 248 | 20230706 | 161600 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 249 | 20230706 | 161500 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 250 | 20230706 | 161400 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 251 | 20230706 | 161300 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 252 | 20230706 | 161200 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 253 | 20230706 | 161100 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 254 | 20230706 | 161000 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 255 | 20230706 | 160900 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 256 | 20230706 | 160800 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 257 | 20230706 | 160700 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 258 | 20230706 | 160600 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 259 | 20230706 | 160500 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 260 | 20230706 | 160400 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 261 | 20230706 | 160300 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 262 | 20230706 | 160200 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 263 | 20230706 | 160100 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 264 | 20230706 | 160000 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 265 | 20230706 | 155900 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 266 | 20230706 | 155800 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 267 | 20230706 | 155700 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 268 | 20230706 | 155600 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 269 | 20230706 | 155500 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 270 | 20230706 | 155400 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 271 | 20230706 | 155300 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 272 | 20230706 | 155200 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 3993 |
| 273 | 20230706 | 155100 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 274 | 20230706 | 155000 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 275 | 20230706 | 154900 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 276 | 20230706 | 154800 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 277 | 20230706 | 154700 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 278 | 20230706 | 154600 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 279 | 20230706 | 154500 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 280 | 20230706 | 154400 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 281 | 20230706 | 154300 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 282 | 20230706 | 154200 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 283 | 20230706 | 154100 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 284 | 20230706 | 154000 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 285 | 20230706 | 153900 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 286 | 20230706 | 153800 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 287 | 20230706 | 153700 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 288 | 20230706 | 153600 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 289 | 20230706 | 153500 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 290 | 20230706 | 153400 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 291 | 20230706 | 153300 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 292 | 20230706 | 153200 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 293 | 20230706 | 153100 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 294 | 20230706 | 153000 | 11150064500 | 22600 | 22600 | 22600 | 22600 | 3993 |
| 295 | 20230706 | 152900 | 11059822700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 296 | 20230706 | 152800 | 11059822700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 297 | 20230706 | 152700 | 11059822700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 298 | 20230706 | 152600 | 11059822700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 299 | 20230706 | 152500 | 11059822700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 300 | 20230706 | 152400 | 11059822700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 301 | 20230706 | 152300 | 11059822700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 302 | 20230706 | 152200 | 11059822700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 303 | 20230706 | 152100 | 11059822700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 304 | 20230706 | 152000 | 11059822700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 305 | 20230706 | 151900 | 11059822700 | 22600 | 22550 | 22600 | 22550 | 288 |
| 306 | 20230706 | 151800 | 11053327900 | 22550 | 22550 | 22600 | 22500 | 1723 |
| 307 | 20230706 | 151700 | 11014541450 | 22550 | 22550 | 22600 | 22500 | 621 |
| 308 | 20230706 | 151600 | 11000520300 | 22600 | 22650 | 22650 | 22550 | 193 |
| 309 | 20230706 | 151500 | 10996157800 | 22650 | 22650 | 22650 | 22550 | 1712 |
| 310 | 20230706 | 151400 | 10957467100 | 22600 | 22450 | 22650 | 22450 | 3063 |
| 311 | 20230706 | 151300 | 10888241900 | 22600 | 22400 | 22600 | 22400 | 10405 |
| 312 | 20230706 | 151200 | 10653725700 | 22450 | 22400 | 22450 | 22350 | 351 |
| 313 | 20230706 | 151100 | 10645860750 | 22450 | 22450 | 22500 | 22400 | 576 |
| 314 | 20230706 | 151000 | 10632936200 | 22450 | 22500 | 22500 | 22350 | 585 |
| 315 | 20230706 | 150900 | 10619808350 | 22500 | 22450 | 22500 | 22450 | 3487 |
| 316 | 20230706 | 150800 | 10541463750 | 22450 | 22300 | 22450 | 22300 | 7401 |
| 317 | 20230706 | 150700 | 10375848000 | 22350 | 22300 | 22350 | 22300 | 185 |
| 318 | 20230706 | 150600 | 10371722350 | 22350 | 22350 | 22350 | 22300 | 27 |
| 319 | 20230706 | 150500 | 10371119850 | 22350 | 22350 | 22350 | 22350 | 34 |
| 320 | 20230706 | 150400 | 10370359950 | 22350 | 22350 | 22350 | 22350 | 20 |
| 321 | 20230706 | 150300 | 10369912950 | 22350 | 22350 | 22350 | 22250 | 232 |
| 322 | 20230706 | 150200 | 10364749250 | 22300 | 22350 | 22350 | 22300 | 308 |
| 323 | 20230706 | 150100 | 10357873900 | 22350 | 22300 | 22350 | 22250 | 848 |
| 324 | 20230706 | 150000 | 10338964450 | 22250 | 22250 | 22300 | 22250 | 199 |
| 325 | 20230706 | 145900 | 10334536650 | 22300 | 22300 | 22300 | 22250 | 526 |
| 326 | 20230706 | 145800 | 10322832750 | 22250 | 22300 | 22300 | 22250 | 771 |
| 327 | 20230706 | 145700 | 10305656450 | 22350 | 22350 | 22350 | 22300 | 1463 |
| 328 | 20230706 | 145600 | 10273003250 | 22300 | 22350 | 22350 | 22300 | 1177 |
| 329 | 20230706 | 145500 | 10246755800 | 22300 | 22350 | 22350 | 22300 | 645 |
| 330 | 20230706 | 145400 | 10232368650 | 22300 | 22350 | 22350 | 22300 | 83 |
| 331 | 20230706 | 145300 | 10230516400 | 22350 | 22350 | 22350 | 22300 | 328 |
| 332 | 20230706 | 145200 | 10223201350 | 22350 | 22300 | 22350 | 22300 | 702 |
| 333 | 20230706 | 145100 | 10207546500 | 22350 | 22350 | 22400 | 22300 | 313 |
| 334 | 20230706 | 145000 | 10200552400 | 22350 | 22400 | 22400 | 22350 | 268 |
| 335 | 20230706 | 144900 | 10194562550 | 22400 | 22400 | 22400 | 22350 | 550 |
| 336 | 20230706 | 144800 | 10182269000 | 22400 | 22400 | 22400 | 22350 | 968 |
| 337 | 20230706 | 144700 | 10160610550 | 22400 | 22350 | 22400 | 22350 | 878 |
| 338 | 20230706 | 144600 | 10140977650 | 22350 | 22400 | 22400 | 22250 | 1478 |
| 339 | 20230706 | 144500 | 10108008600 | 22350 | 22350 | 22400 | 22350 | 649 |
| 340 | 20230706 | 144400 | 10093502300 | 22350 | 22350 | 22400 | 22300 | 197 |
| 341 | 20230706 | 144300 | 10089098750 | 22350 | 22250 | 22350 | 22250 | 781 |
| 342 | 20230706 | 144200 | 10071692050 | 22250 | 22300 | 22300 | 22250 | 414 |
| 343 | 20230706 | 144100 | 10062477450 | 22300 | 22450 | 22450 | 22250 | 3800 |
| 344 | 20230706 | 144000 | 9977448450 | 22450 | 22550 | 22550 | 22450 | 8491 |
| 345 | 20230706 | 143900 | 9786527850 | 22500 | 22550 | 22600 | 22500 | 832 |
| 346 | 20230706 | 143800 | 9767788500 | 22550 | 22600 | 22600 | 22500 | 348 |
| 347 | 20230706 | 143700 | 9759946450 | 22600 | 22550 | 22600 | 22550 | 718 |
| 348 | 20230706 | 143600 | 9743747400 | 22550 | 22550 | 22600 | 22500 | 864 |
| 349 | 20230706 | 143500 | 9724265550 | 22550 | 22650 | 22650 | 22500 | 3694 |
| 350 | 20230706 | 143400 | 9640980350 | 22600 | 22600 | 22600 | 22550 | 1427 |
| 351 | 20230706 | 143300 | 9608732850 | 22600 | 22700 | 22700 | 22550 | 5244 |
| 352 | 20230706 | 143200 | 9490248600 | 22700 | 22650 | 22700 | 22600 | 1600 |
| 353 | 20230706 | 143100 | 9454019000 | 22650 | 22750 | 22750 | 22650 | 6769 |
| 354 | 20230706 | 143000 | 9300566800 | 22750 | 22800 | 22800 | 22750 | 2770 |
| 355 | 20230706 | 142900 | 9237466750 | 22800 | 22850 | 22850 | 22800 | 3079 |
| 356 | 20230706 | 142800 | 9167216200 | 22850 | 22700 | 22850 | 22700 | 7548 |
| 357 | 20230706 | 142700 | 8995285750 | 22700 | 22750 | 22750 | 22700 | 888 |
| 358 | 20230706 | 142600 | 8975111500 | 22750 | 22700 | 22750 | 22700 | 1092 |
| 359 | 20230706 | 142500 | 8950305200 | 22650 | 22700 | 22800 | 22650 | 1933 |
| 360 | 20230706 | 142400 | 8906400350 | 22750 | 22750 | 22800 | 22700 | 1090 |
| 361 | 20230706 | 142300 | 8881604450 | 22800 | 22800 | 22850 | 22750 | 5332 |
| 362 | 20230706 | 142200 | 8760029550 | 22750 | 22800 | 22800 | 22750 | 670 |
| 363 | 20230706 | 142100 | 8744754600 | 22800 | 22750 | 22800 | 22700 | 3729 |
| 364 | 20230706 | 142000 | 8659942000 | 22750 | 22650 | 22750 | 22650 | 2727 |
| 365 | 20230706 | 141900 | 8598033800 | 22700 | 22700 | 22750 | 22650 | 2197 |
| 366 | 20230706 | 141800 | 8548178800 | 22700 | 22700 | 22750 | 22700 | 940 |
| 367 | 20230706 | 141700 | 8526814200 | 22700 | 22800 | 22800 | 22700 | 2439 |
| 368 | 20230706 | 141600 | 8471395100 | 22800 | 22850 | 22850 | 22700 | 1929 |
| 369 | 20230706 | 141500 | 8427480100 | 22800 | 22900 | 22900 | 22800 | 1139 |
| 370 | 20230706 | 141400 | 8401448450 | 22900 | 22900 | 22900 | 22850 | 940 |
| 371 | 20230706 | 141300 | 8379938950 | 22850 | 22900 | 22950 | 22800 | 1705 |
| 372 | 20230706 | 141200 | 8340914400 | 22900 | 22950 | 22950 | 22900 | 1210 |
| 373 | 20230706 | 141100 | 8313184100 | 22950 | 22950 | 22950 | 22850 | 2333 |
| 374 | 20230706 | 141000 | 8259721800 | 22950 | 23000 | 23000 | 22950 | 2109 |
| 375 | 20230706 | 140900 | 8211270800 | 23000 | 22850 | 23000 | 22800 | 9188 |
| 376 | 20230706 | 140800 | 8000654300 | 22800 | 23000 | 23050 | 22800 | 3422 |
| 377 | 20230706 | 140700 | 7922232650 | 23000 | 23200 | 23200 | 22950 | 4453 |
| 378 | 20230706 | 140600 | 7819589900 | 23200 | 23150 | 23250 | 23100 | 1930 |
| 379 | 20230706 | 140500 | 7774854300 | 23200 | 23200 | 23250 | 23150 | 4587 |
| 380 | 20230706 | 140400 | 7668425600 | 23200 | 23200 | 23300 | 23150 | 6812 |
| 381 | 20230706 | 140300 | 7510134400 | 23200 | 23000 | 23250 | 23000 | 14586 |
| 382 | 20230706 | 140200 | 7173324450 | 23000 | 22950 | 23000 | 22950 | 3838 |
| 383 | 20230706 | 140100 | 7085075700 | 22950 | 22900 | 23000 | 22850 | 6355 |
| 384 | 20230706 | 140000 | 6939222800 | 22900 | 22850 | 22900 | 22800 | 1413 |
| 385 | 20230706 | 135900 | 6906920750 | 22850 | 22900 | 22900 | 22800 | 1492 |
| 386 | 20230706 | 135800 | 6872802500 | 22900 | 22850 | 22950 | 22700 | 6609 |
| 387 | 20230706 | 135700 | 6722071400 | 22850 | 23000 | 23000 | 22800 | 6515 |
| 388 | 20230706 | 135600 | 6572762150 | 23000 | 22800 | 23000 | 22750 | 23404 |
| 389 | 20230706 | 135500 | 6037327400 | 22750 | 22650 | 22750 | 22550 | 9820 |
| 390 | 20230706 | 135400 | 5814439150 | 22650 | 22550 | 22700 | 22550 | 11634 |
| 391 | 20230706 | 135300 | 5551630600 | 22550 | 22400 | 22550 | 22400 | 8860 |
| 392 | 20230706 | 135200 | 5352443850 | 22400 | 22350 | 22400 | 22350 | 899 |
| 393 | 20230706 | 135100 | 5332325800 | 22350 | 22350 | 22350 | 22300 | 333 |
| 394 | 20230706 | 135000 | 5324898400 | 22350 | 22350 | 22350 | 22350 | 400 |
| 395 | 20230706 | 134900 | 5315958400 | 22350 | 22350 | 22400 | 22350 | 290 |
| 396 | 20230706 | 134800 | 5309465750 | 22350 | 22350 | 22350 | 22350 | 258 |
| 397 | 20230706 | 134700 | 5303699450 | 22300 | 22350 | 22350 | 22300 | 6 |
| 398 | 20230706 | 134600 | 5303565600 | 22300 | 22250 | 22350 | 22250 | 611 |
| 399 | 20230706 | 134500 | 5289950300 | 22300 | 22300 | 22300 | 22300 | 323 |
| 400 | 20230706 | 134400 | 5282747400 | 22300 | 22250 | 22300 | 22250 | 21 |
| 401 | 20230706 | 134300 | 5282280100 | 22250 | 22250 | 22250 | 22250 | 318 |
| 402 | 20230706 | 134200 | 5275204600 | 22250 | 22250 | 22250 | 22250 | 2 |
| 403 | 20230706 | 134100 | 5275160100 | 22250 | 22250 | 22250 | 22250 | 342 |
| 404 | 20230706 | 134000 | 5267550600 | 22300 | 22300 | 22300 | 22300 | 10 |
| 405 | 20230706 | 133900 | 5267327600 | 22300 | 22300 | 22300 | 22300 | 14 |
| 406 | 20230706 | 133800 | 5267015400 | 22250 | 22250 | 22250 | 22250 | 434 |
| 407 | 20230706 | 133700 | 5257358900 | 22250 | 22300 | 22300 | 22250 | 101 |
| 408 | 20230706 | 133600 | 5255111600 | 22300 | 22250 | 22300 | 22250 | 35 |
| 409 | 20230706 | 133500 | 5254331350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 410 | 20230706 | 133400 | 5254331350 | 22300 | 22300 | 22300 | 22300 | 2 |
| 411 | 20230706 | 133300 | 5254286750 | 22250 | 22250 | 22250 | 22250 | 52 |
| 412 | 20230706 | 133200 | 5253129750 | 22250 | 22300 | 22300 | 22250 | 51 |
| 413 | 20230706 | 133100 | 5251994950 | 22300 | 22250 | 22300 | 22250 | 226 |
| 414 | 20230706 | 133000 | 5246957900 | 22300 | 22300 | 22300 | 22300 | 209 |
| 415 | 20230706 | 132900 | 5242297200 | 22300 | 22300 | 22300 | 22300 | 89 |
| 416 | 20230706 | 132800 | 5240312500 | 22300 | 22300 | 22300 | 22300 | 149 |
| 417 | 20230706 | 132700 | 5236989800 | 22300 | 22300 | 22300 | 22300 | 500 |
| 418 | 20230706 | 132600 | 5225839800 | 22300 | 22250 | 22300 | 22250 | 301 |
| 419 | 20230706 | 132500 | 5219142500 | 22250 | 22250 | 22250 | 22250 | 1 |
| 420 | 20230706 | 132400 | 5219120250 | 22250 | 22300 | 22300 | 22200 | 17 |
| 421 | 20230706 | 132300 | 5218742000 | 22300 | 22300 | 22300 | 22300 | 37 |
| 422 | 20230706 | 132200 | 5217916900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 423 | 20230706 | 132100 | 5217916900 | 22300 | 22250 | 22300 | 22200 | 1316 |
| 424 | 20230706 | 132000 | 5188691500 | 22250 | 22250 | 22250 | 22250 | 586 |
| 425 | 20230706 | 131900 | 5175653000 | 22250 | 22200 | 22250 | 22200 | 32 |
| 426 | 20230706 | 131800 | 5174941600 | 22200 | 22250 | 22250 | 22200 | 37 |
| 427 | 20230706 | 131700 | 5174119350 | 22200 | 22200 | 22200 | 22200 | 8 |
| 428 | 20230706 | 131600 | 5173941750 | 22200 | 22250 | 22250 | 22200 | 116 |
| 429 | 20230706 | 131500 | 5171363400 | 22200 | 22250 | 22250 | 22200 | 55 |
| 430 | 20230706 | 131400 | 5170142350 | 22250 | 22250 | 22250 | 22200 | 182 |
| 431 | 20230706 | 131300 | 5166096100 | 22250 | 22250 | 22250 | 22250 | 54 |
| 432 | 20230706 | 131200 | 5164894600 | 22200 | 22250 | 22250 | 22200 | 168 |
| 433 | 20230706 | 131100 | 5161161800 | 22250 | 22250 | 22250 | 22250 | 5 |
| 434 | 20230706 | 131000 | 5161050550 | 22200 | 22200 | 22200 | 22200 | 50 |
| 435 | 20230706 | 130900 | 5159940550 | 22200 | 22300 | 22300 | 22200 | 366 |
| 436 | 20230706 | 130800 | 5151799650 | 22300 | 22250 | 22300 | 22250 | 31 |
| 437 | 20230706 | 130700 | 5151109350 | 22300 | 22250 | 22300 | 22250 | 182 |
| 438 | 20230706 | 130600 | 5147058350 | 22300 | 22350 | 22350 | 22300 | 69 |
| 439 | 20230706 | 130500 | 5145516450 | 22350 | 22350 | 22350 | 22350 | 88 |
| 440 | 20230706 | 130400 | 5143549650 | 22350 | 22250 | 22350 | 22250 | 25 |
| 441 | 20230706 | 130300 | 5142993300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 442 | 20230706 | 130200 | 5142993300 | 22350 | 22350 | 22350 | 22350 | 2 |
| 443 | 20230706 | 130100 | 5142948600 | 22350 | 22350 | 22350 | 22350 | 10 |
| 444 | 20230706 | 130000 | 5142725100 | 22200 | 22200 | 22350 | 22200 | 212 |
| 445 | 20230706 | 125900 | 5138017050 | 22350 | 22350 | 22350 | 22350 | 71 |
| 446 | 20230706 | 125800 | 5136430200 | 22350 | 22350 | 22350 | 22350 | 0 |
| 447 | 20230706 | 125700 | 5136430200 | 22350 | 22200 | 22350 | 22200 | 275 |
| 448 | 20230706 | 125600 | 5130308800 | 22200 | 22300 | 22300 | 22150 | 103 |
| 449 | 20230706 | 125500 | 5128012250 | 22250 | 22250 | 22250 | 22250 | 203 |
| 450 | 20230706 | 125400 | 5123495500 | 22250 | 22250 | 22250 | 22250 | 102 |
| 451 | 20230706 | 125300 | 5121226000 | 22150 | 22150 | 22150 | 22150 | 2070 |
| 452 | 20230706 | 125200 | 5075375500 | 22100 | 22250 | 22250 | 22100 | 4002 |
| 453 | 20230706 | 125100 | 4986822600 | 22150 | 22200 | 22300 | 22150 | 4211 |
| 454 | 20230706 | 125000 | 4893239800 | 22150 | 22100 | 22150 | 22100 | 219 |
| 455 | 20230706 | 124900 | 4888390450 | 22150 | 22150 | 22150 | 22150 | 12 |
| 456 | 20230706 | 124800 | 4888124650 | 22150 | 22150 | 22150 | 22150 | 20 |
| 457 | 20230706 | 124700 | 4887681650 | 22200 | 22100 | 22200 | 22100 | 212 |
| 458 | 20230706 | 124600 | 4882996350 | 22150 | 22150 | 22150 | 22150 | 2 |
| 459 | 20230706 | 124500 | 4882952050 | 22150 | 22200 | 22200 | 22150 | 38 |
| 460 | 20230706 | 124400 | 4882110300 | 22150 | 22200 | 22200 | 22150 | 31 |
| 461 | 20230706 | 124300 | 4881422300 | 22200 | 22250 | 22250 | 22200 | 678 |
| 462 | 20230706 | 124200 | 4866368550 | 22250 | 22300 | 22300 | 22250 | 237 |
| 463 | 20230706 | 124100 | 4861088500 | 22350 | 22450 | 22450 | 22350 | 888 |
| 464 | 20230706 | 124000 | 4841200800 | 22450 | 22400 | 22450 | 22400 | 2093 |
| 465 | 20230706 | 123900 | 4794315950 | 22400 | 22350 | 22400 | 22350 | 3227 |
| 466 | 20230706 | 123800 | 4722192400 | 22300 | 22300 | 22300 | 22300 | 11 |
| 467 | 20230706 | 123700 | 4721947100 | 22300 | 22350 | 22350 | 22200 | 1305 |
| 468 | 20230706 | 123600 | 4692872200 | 22350 | 22350 | 22350 | 22350 | 39 |
| 469 | 20230706 | 123500 | 4692000550 | 22300 | 22300 | 22300 | 22300 | 19 |
| 470 | 20230706 | 123400 | 4691576850 | 22350 | 22300 | 22350 | 22300 | 67 |
| 471 | 20230706 | 123300 | 4690082700 | 22350 | 22350 | 22350 | 22300 | 23 |
| 472 | 20230706 | 123200 | 4689569650 | 22250 | 22200 | 22300 | 22200 | 1218 |
| 473 | 20230706 | 123100 | 4662461250 | 22250 | 22250 | 22250 | 22250 | 449 |
| 474 | 20230706 | 123000 | 4652471000 | 22300 | 22300 | 22300 | 22300 | 4 |
| 475 | 20230706 | 122900 | 4652381800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 476 | 20230706 | 122800 | 4652381800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 477 | 20230706 | 122700 | 4652381800 | 22300 | 22300 | 22300 | 22300 | 150 |
| 478 | 20230706 | 122600 | 4649036800 | 22300 | 22300 | 22300 | 22300 | 725 |
| 479 | 20230706 | 122500 | 4632869300 | 22300 | 22300 | 22300 | 22300 | 300 |
| 480 | 20230706 | 122400 | 4626179300 | 22300 | 22300 | 22300 | 22300 | 0 |
| 481 | 20230706 | 122300 | 4626179300 | 22300 | 22300 | 22300 | 22300 | 2 |
| 482 | 20230706 | 122200 | 4626134700 | 22250 | 22250 | 22250 | 22250 | 100 |
| 483 | 20230706 | 122100 | 4623909700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 484 | 20230706 | 122000 | 4623909700 | 22300 | 22300 | 22300 | 22300 | 5 |
| 485 | 20230706 | 121900 | 4623798200 | 22250 | 22250 | 22250 | 22250 | 1 |
| 486 | 20230706 | 121800 | 4623775950 | 22250 | 22250 | 22250 | 22250 | 10 |
| 487 | 20230706 | 121700 | 4623553450 | 22300 | 22300 | 22300 | 22300 | 4 |
| 488 | 20230706 | 121600 | 4623464250 | 22200 | 22200 | 22200 | 22200 | 1556 |
| 489 | 20230706 | 121500 | 4588921050 | 22200 | 22200 | 22200 | 22200 | 10 |
| 490 | 20230706 | 121400 | 4588699050 | 22200 | 22200 | 22200 | 22200 | 1 |
| 491 | 20230706 | 121300 | 4588676850 | 22200 | 22100 | 22200 | 22100 | 11 |
| 492 | 20230706 | 121200 | 4588433150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 493 | 20230706 | 121100 | 4588433150 | 22100 | 22100 | 22100 | 22100 | 10 |
| 494 | 20230706 | 121000 | 4588212150 | 22100 | 22200 | 22200 | 22100 | 778 |
| 495 | 20230706 | 120900 | 4571018150 | 22150 | 22150 | 22150 | 22150 | 73 |
| 496 | 20230706 | 120800 | 4569401200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 497 | 20230706 | 120700 | 4569401200 | 22200 | 22200 | 22200 | 22200 | 2 |
| 498 | 20230706 | 120600 | 4569356800 | 22200 | 22200 | 22200 | 22200 | 1 |
| 499 | 20230706 | 120500 | 4569334600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 500 | 20230706 | 120400 | 4569334600 | 22150 | 22200 | 22200 | 22150 | 831 |
| 501 | 20230706 | 120300 | 4550927850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 502 | 20230706 | 120200 | 4550927850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 503 | 20230706 | 120100 | 4550927850 | 22200 | 22300 | 22300 | 22200 | 853 |
| 504 | 20230706 | 120000 | 4531991050 | 22200 | 22200 | 22200 | 22200 | 3 |
| 505 | 20230706 | 115900 | 4531924450 | 22200 | 22250 | 22250 | 22200 | 19 |
| 506 | 20230706 | 115800 | 4531502600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 507 | 20230706 | 115700 | 4531502600 | 22300 | 22300 | 22300 | 22300 | 363 |
| 508 | 20230706 | 115600 | 4523407700 | 22300 | 22300 | 22300 | 22250 | 324 |
| 509 | 20230706 | 115500 | 4516186550 | 22250 | 22250 | 22300 | 22250 | 40 |
| 510 | 20230706 | 115400 | 4515296450 | 22250 | 22300 | 22300 | 22250 | 108 |
| 511 | 20230706 | 115300 | 4512890500 | 22300 | 22300 | 22300 | 22300 | 1187 |
| 512 | 20230706 | 115200 | 4486420400 | 22350 | 22250 | 22350 | 22250 | 47 |
| 513 | 20230706 | 115100 | 4485370250 | 22350 | 22300 | 22350 | 22300 | 1670 |
| 514 | 20230706 | 115000 | 4448119250 | 22300 | 22300 | 22300 | 22300 | 0 |
| 515 | 20230706 | 114900 | 4448119250 | 22300 | 22250 | 22300 | 22250 | 29 |
| 516 | 20230706 | 114800 | 4447473000 | 22300 | 22300 | 22300 | 22300 | 2 |
| 517 | 20230706 | 114700 | 4447428400 | 22300 | 22300 | 22300 | 22300 | 938 |
| 518 | 20230706 | 114600 | 4426511000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 519 | 20230706 | 114500 | 4426511000 | 22300 | 22300 | 22300 | 22300 | 2 |
| 520 | 20230706 | 114400 | 4426466400 | 22200 | 22250 | 22250 | 22200 | 320 |
| 521 | 20230706 | 114300 | 4419355750 | 22250 | 22250 | 22300 | 22250 | 84 |
| 522 | 20230706 | 114200 | 4417486700 | 22250 | 22250 | 22250 | 22250 | 4 |
| 523 | 20230706 | 114100 | 4417397700 | 22300 | 22200 | 22300 | 22200 | 2834 |
| 524 | 20230706 | 114000 | 4354314100 | 22200 | 22200 | 22200 | 22200 | 344 |
| 525 | 20230706 | 113900 | 4346677300 | 22250 | 22250 | 22250 | 22250 | 2 |
| 526 | 20230706 | 113800 | 4346632800 | 22250 | 22250 | 22250 | 22250 | 2 |
| 527 | 20230706 | 113700 | 4346588300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 528 | 20230706 | 113600 | 4346588300 | 22100 | 22100 | 22100 | 22100 | 13 |
| 529 | 20230706 | 113500 | 4346301000 | 22050 | 22300 | 22300 | 22050 | 2696 |
| 530 | 20230706 | 113400 | 4286476000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 531 | 20230706 | 113300 | 4286476000 | 22250 | 22250 | 22250 | 22250 | 658 |
| 532 | 20230706 | 113200 | 4271835500 | 22300 | 22300 | 22300 | 22300 | 12 |
| 533 | 20230706 | 113100 | 4271567900 | 22300 | 22300 | 22300 | 22300 | 90 |
| 534 | 20230706 | 113000 | 4269560900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 535 | 20230706 | 112900 | 4269560900 | 22300 | 22250 | 22300 | 22250 | 650 |
| 536 | 20230706 | 112800 | 4255078550 | 22300 | 22300 | 22300 | 22300 | 1202 |
| 537 | 20230706 | 112700 | 4228273950 | 22300 | 22300 | 22300 | 22300 | 106 |
| 538 | 20230706 | 112600 | 4225910150 | 22300 | 22300 | 22300 | 22300 | 23 |
| 539 | 20230706 | 112500 | 4225397250 | 22250 | 22300 | 22300 | 22250 | 194 |
| 540 | 20230706 | 112400 | 4221077900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 541 | 20230706 | 112300 | 4221077900 | 22250 | 22250 | 22300 | 22250 | 3577 |
| 542 | 20230706 | 112200 | 4141466300 | 22250 | 22200 | 22250 | 22200 | 434 |
| 543 | 20230706 | 112100 | 4131817400 | 22200 | 22100 | 22200 | 22100 | 1986 |
| 544 | 20230706 | 112000 | 4087762150 | 22150 | 22100 | 22150 | 22100 | 641 |
| 545 | 20230706 | 111900 | 4073588800 | 22150 | 22200 | 22200 | 22150 | 147 |
| 546 | 20230706 | 111800 | 4070332600 | 22150 | 22150 | 22150 | 22150 | 136 |
| 547 | 20230706 | 111700 | 4067320200 | 22150 | 22150 | 22150 | 22100 | 598 |
| 548 | 20230706 | 111600 | 4054074550 | 22150 | 22150 | 22150 | 22150 | 2 |
| 549 | 20230706 | 111500 | 4054030250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 550 | 20230706 | 111400 | 4054030250 | 22150 | 22100 | 22150 | 22100 | 254 |
| 551 | 20230706 | 111300 | 4048416150 | 22150 | 22150 | 22150 | 22150 | 10 |
| 552 | 20230706 | 111200 | 4048194650 | 22150 | 22150 | 22150 | 22150 | 2 |
| 553 | 20230706 | 111100 | 4048150350 | 22150 | 22150 | 22150 | 22150 | 10 |
| 554 | 20230706 | 111000 | 4047928850 | 22150 | 22200 | 22200 | 22150 | 16 |
| 555 | 20230706 | 110900 | 4047573750 | 22200 | 22200 | 22200 | 22200 | 23 |
| 556 | 20230706 | 110800 | 4047063150 | 22100 | 22100 | 22100 | 22100 | 27 |
| 557 | 20230706 | 110700 | 4046466450 | 22100 | 22100 | 22100 | 22100 | 86 |
| 558 | 20230706 | 110600 | 4044565850 | 22100 | 22100 | 22150 | 22050 | 1628 |
| 559 | 20230706 | 110500 | 4008636750 | 22150 | 22200 | 22200 | 22150 | 170 |
| 560 | 20230706 | 110400 | 4004871050 | 22200 | 22200 | 22200 | 22200 | 13 |
| 561 | 20230706 | 110300 | 4004582450 | 22200 | 22150 | 22200 | 22150 | 775 |
| 562 | 20230706 | 110200 | 3987407400 | 22200 | 22100 | 22200 | 22100 | 19 |
| 563 | 20230706 | 110100 | 3986986600 | 22150 | 22200 | 22200 | 22150 | 2195 |
| 564 | 20230706 | 110000 | 3938292150 | 22300 | 22300 | 22300 | 22200 | 277 |
| 565 | 20230706 | 105900 | 3932141050 | 22250 | 22350 | 22350 | 22250 | 711 |
| 566 | 20230706 | 105800 | 3916290300 | 22350 | 22350 | 22350 | 22350 | 3 |
| 567 | 20230706 | 105700 | 3916223250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 568 | 20230706 | 105600 | 3916223250 | 22400 | 22400 | 22400 | 22400 | 87 |
| 569 | 20230706 | 105500 | 3914274450 | 22350 | 22400 | 22400 | 22350 | 414 |
| 570 | 20230706 | 105400 | 3905004800 | 22350 | 22400 | 22400 | 22350 | 516 |
| 571 | 20230706 | 105300 | 3893461350 | 22400 | 22400 | 22400 | 22400 | 2 |
| 572 | 20230706 | 105200 | 3893416550 | 22350 | 22400 | 22450 | 22350 | 568 |
| 573 | 20230706 | 105100 | 3880684000 | 22400 | 22400 | 22450 | 22400 | 28 |
| 574 | 20230706 | 105000 | 3880056300 | 22450 | 22400 | 22450 | 22400 | 42 |
| 575 | 20230706 | 104900 | 3879115250 | 22400 | 22400 | 22400 | 22400 | 246 |
| 576 | 20230706 | 104800 | 3873604850 | 22400 | 22400 | 22400 | 22400 | 414 |
| 577 | 20230706 | 104700 | 3864331250 | 22400 | 22400 | 22400 | 22400 | 511 |
| 578 | 20230706 | 104600 | 3852884850 | 22400 | 22350 | 22400 | 22350 | 710 |
| 579 | 20230706 | 104500 | 3836980950 | 22350 | 22350 | 22350 | 22350 | 245 |
| 580 | 20230706 | 104400 | 3831505200 | 22350 | 22300 | 22350 | 22300 | 1570 |
| 581 | 20230706 | 104300 | 3796416200 | 22300 | 22300 | 22300 | 22300 | 67 |
| 582 | 20230706 | 104200 | 3794922100 | 22300 | 22300 | 22300 | 22300 | 491 |
| 583 | 20230706 | 104100 | 3783972800 | 22300 | 22350 | 22350 | 22300 | 663 |
| 584 | 20230706 | 104000 | 3769187400 | 22350 | 22400 | 22400 | 22350 | 503 |
| 585 | 20230706 | 103900 | 3757945200 | 22400 | 22400 | 22400 | 22400 | 232 |
| 586 | 20230706 | 103800 | 3752748400 | 22400 | 22400 | 22400 | 22400 | 321 |
| 587 | 20230706 | 103700 | 3745558000 | 22350 | 22400 | 22450 | 22350 | 1330 |
| 588 | 20230706 | 103600 | 3715747300 | 22400 | 22350 | 22400 | 22350 | 77 |
| 589 | 20230706 | 103500 | 3714025000 | 22350 | 22350 | 22350 | 22350 | 141 |
| 590 | 20230706 | 103400 | 3710873650 | 22350 | 22400 | 22400 | 22350 | 175 |
| 591 | 20230706 | 103300 | 3706962000 | 22350 | 22350 | 22350 | 22350 | 10 |
| 592 | 20230706 | 103200 | 3706738500 | 22400 | 22400 | 22400 | 22400 | 1 |
| 593 | 20230706 | 103100 | 3706716100 | 22400 | 22400 | 22400 | 22400 | 936 |
| 594 | 20230706 | 103000 | 3685749700 | 22350 | 22300 | 22350 | 22300 | 644 |
| 595 | 20230706 | 102900 | 3671359050 | 22300 | 22300 | 22350 | 22300 | 710 |
| 596 | 20230706 | 102800 | 3655522900 | 22300 | 22200 | 22300 | 22200 | 187 |
| 597 | 20230706 | 102700 | 3651360900 | 22200 | 22300 | 22300 | 22200 | 4 |
| 598 | 20230706 | 102600 | 3651271900 | 22250 | 22250 | 22250 | 22250 | 10 |
| 599 | 20230706 | 102500 | 3651049400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 600 | 20230706 | 102400 | 3651049400 | 22200 | 22250 | 22250 | 22200 | 48 |
| 601 | 20230706 | 102300 | 3649981700 | 22200 | 22250 | 22250 | 22200 | 3 |
| 602 | 20230706 | 102200 | 3649915050 | 22200 | 22200 | 22200 | 22200 | 35 |
| 603 | 20230706 | 102100 | 3649138050 | 22200 | 22200 | 22250 | 22200 | 475 |
| 604 | 20230706 | 102000 | 3638574550 | 22200 | 22150 | 22200 | 22050 | 733 |
| 605 | 20230706 | 101900 | 3622323000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 606 | 20230706 | 101800 | 3622323000 | 22150 | 22150 | 22150 | 22150 | 21 |
| 607 | 20230706 | 101700 | 3621857850 | 22150 | 22150 | 22150 | 22050 | 48 |
| 608 | 20230706 | 101600 | 3620795950 | 22150 | 22050 | 22150 | 22050 | 25 |
| 609 | 20230706 | 101500 | 3620244500 | 22150 | 22150 | 22150 | 22000 | 19 |
| 610 | 20230706 | 101400 | 3619825400 | 22050 | 22100 | 22100 | 22050 | 105 |
| 611 | 20230706 | 101300 | 3617507650 | 21950 | 21950 | 22100 | 21950 | 634 |
| 612 | 20230706 | 101200 | 3603560500 | 21900 | 21900 | 21900 | 21900 | 40 |
| 613 | 20230706 | 101100 | 3602684500 | 21900 | 22100 | 22100 | 21850 | 4592 |
| 614 | 20230706 | 101000 | 3502239250 | 21900 | 22050 | 22050 | 21900 | 2506 |
| 615 | 20230706 | 100900 | 3447184200 | 22150 | 22150 | 22150 | 22100 | 529 |
| 616 | 20230706 | 100800 | 3435469800 | 22150 | 22100 | 22150 | 22100 | 132 |
| 617 | 20230706 | 100700 | 3432546050 | 22000 | 22100 | 22100 | 22000 | 1062 |
| 618 | 20230706 | 100600 | 3409138350 | 22200 | 22200 | 22200 | 22200 | 100 |
| 619 | 20230706 | 100500 | 3406918350 | 22200 | 22200 | 22200 | 22200 | 47 |
| 620 | 20230706 | 100400 | 3405874950 | 22100 | 22150 | 22300 | 22100 | 1020 |
| 621 | 20230706 | 100300 | 3383262100 | 22250 | 22200 | 22250 | 22200 | 371 |
| 622 | 20230706 | 100200 | 3375025850 | 22250 | 22250 | 22250 | 22250 | 255 |
| 623 | 20230706 | 100100 | 3369352100 | 22200 | 22050 | 22200 | 22050 | 702 |
| 624 | 20230706 | 100000 | 3353774800 | 22100 | 22000 | 22100 | 22000 | 79 |
| 625 | 20230706 | 095900 | 3352033050 | 22100 | 22150 | 22150 | 21900 | 3045 |
| 626 | 20230706 | 095800 | 3285049000 | 22200 | 22200 | 22200 | 22150 | 243 |
| 627 | 20230706 | 095700 | 3279659300 | 22200 | 22250 | 22250 | 22200 | 148 |
| 628 | 20230706 | 095600 | 3276371200 | 22300 | 22200 | 22300 | 22200 | 135 |
| 629 | 20230706 | 095500 | 3273371100 | 22250 | 22250 | 22300 | 22250 | 2101 |
| 630 | 20230706 | 095400 | 3226623750 | 22250 | 22200 | 22250 | 22200 | 5 |
| 631 | 20230706 | 095300 | 3226512650 | 22250 | 22250 | 22250 | 22250 | 61 |
| 632 | 20230706 | 095200 | 3225155400 | 22250 | 22200 | 22400 | 22150 | 627 |
| 633 | 20230706 | 095100 | 3211240400 | 22200 | 22300 | 22400 | 22200 | 552 |
| 634 | 20230706 | 095000 | 3198967200 | 22300 | 22350 | 22350 | 22300 | 1203 |
| 635 | 20230706 | 094900 | 3172139350 | 22350 | 22500 | 22500 | 22350 | 491 |
| 636 | 20230706 | 094800 | 3161136150 | 22500 | 22450 | 22500 | 22450 | 104 |
| 637 | 20230706 | 094700 | 3158801150 | 22450 | 22400 | 22500 | 22300 | 2560 |
| 638 | 20230706 | 094600 | 3101579800 | 22500 | 22500 | 22500 | 22350 | 410 |
| 639 | 20230706 | 094500 | 3092382650 | 22500 | 22400 | 22500 | 22400 | 553 |
| 640 | 20230706 | 094400 | 3079983700 | 22350 | 22300 | 22350 | 22300 | 266 |
| 641 | 20230706 | 094300 | 3074040150 | 22400 | 22350 | 22400 | 22350 | 368 |
| 642 | 20230706 | 094200 | 3065813650 | 22350 | 22200 | 22400 | 22200 | 3100 |
| 643 | 20230706 | 094100 | 2996738350 | 22150 | 22100 | 22150 | 22000 | 197 |
| 644 | 20230706 | 094000 | 2992381700 | 22000 | 21850 | 22000 | 21850 | 864 |
| 645 | 20230706 | 093900 | 2973379550 | 21850 | 21800 | 21850 | 21800 | 381 |
| 646 | 20230706 | 093800 | 2965071700 | 21800 | 21900 | 21950 | 21800 | 2056 |
| 647 | 20230706 | 093700 | 2920167300 | 21900 | 21950 | 21950 | 21900 | 1206 |
| 648 | 20230706 | 093600 | 2893698950 | 22000 | 22000 | 22050 | 21950 | 2272 |
| 649 | 20230706 | 093500 | 2843715500 | 22000 | 22050 | 22100 | 22000 | 613 |
| 650 | 20230706 | 093400 | 2830211100 | 22050 | 22100 | 22150 | 22000 | 2890 |
| 651 | 20230706 | 093300 | 2766428450 | 22100 | 22050 | 22100 | 22000 | 351 |
| 652 | 20230706 | 093200 | 2758689850 | 22050 | 22100 | 22100 | 22050 | 695 |
| 653 | 20230706 | 093100 | 2743364900 | 22150 | 22100 | 22150 | 22000 | 532 |
| 654 | 20230706 | 093000 | 2731641050 | 22200 | 22050 | 22250 | 22050 | 2768 |
| 655 | 20230706 | 092900 | 2670468950 | 22100 | 22200 | 22250 | 22100 | 5237 |
| 656 | 20230706 | 092800 | 2554440050 | 22250 | 22300 | 22300 | 22250 | 5277 |
| 657 | 20230706 | 092700 | 2436886400 | 22400 | 22300 | 22400 | 22300 | 401 |
| 658 | 20230706 | 092600 | 2427908100 | 22300 | 22350 | 22450 | 22300 | 1120 |
| 659 | 20230706 | 092500 | 2402781300 | 22450 | 22450 | 22500 | 22300 | 6272 |
| 660 | 20230706 | 092400 | 2262404800 | 22500 | 22400 | 22500 | 22400 | 1178 |
| 661 | 20230706 | 092300 | 2235936950 | 22400 | 22500 | 22500 | 22300 | 2172 |
| 662 | 20230706 | 092200 | 2187333300 | 22500 | 22650 | 22650 | 22500 | 961 |
| 663 | 20230706 | 092100 | 2165665650 | 22650 | 22400 | 22700 | 22400 | 11866 |
| 664 | 20230706 | 092000 | 1898578450 | 22400 | 22350 | 22400 | 22300 | 2769 |
| 665 | 20230706 | 091900 | 1836713350 | 22350 | 22200 | 22400 | 22200 | 932 |
| 666 | 20230706 | 091800 | 1815946950 | 22200 | 22250 | 22300 | 22200 | 1197 |
| 667 | 20230706 | 091700 | 1789339650 | 22300 | 22450 | 22500 | 22300 | 2426 |
| 668 | 20230706 | 091600 | 1735117000 | 22500 | 22400 | 22500 | 22300 | 4320 |
| 669 | 20230706 | 091500 | 1638265100 | 22450 | 22350 | 22450 | 22300 | 2372 |
| 670 | 20230706 | 091400 | 1585213000 | 22300 | 22500 | 22500 | 22300 | 4537 |
| 671 | 20230706 | 091300 | 1483566100 | 22500 | 22450 | 22550 | 22350 | 5313 |
| 672 | 20230706 | 091200 | 1364276100 | 22550 | 22700 | 22700 | 22400 | 5060 |
| 673 | 20230706 | 091100 | 1250146900 | 22650 | 22800 | 22850 | 22600 | 9775 |
| 674 | 20230706 | 091000 | 1027572750 | 22800 | 22500 | 22850 | 22400 | 8665 |
| 675 | 20230706 | 090900 | 830964150 | 22500 | 22400 | 22850 | 22400 | 12704 |
| 676 | 20230706 | 090800 | 543776300 | 22400 | 22100 | 22400 | 22100 | 10333 |
| 677 | 20230706 | 090700 | 312679100 | 22050 | 21950 | 22050 | 21950 | 2362 |
| 678 | 20230706 | 090600 | 260727750 | 21950 | 21950 | 22000 | 21900 | 616 |
| 679 | 20230706 | 090500 | 247225350 | 21950 | 21900 | 21950 | 21900 | 341 |
| 680 | 20230706 | 090400 | 239741000 | 21900 | 22000 | 22000 | 21850 | 1207 |
| 681 | 20230706 | 090300 | 213231700 | 22050 | 21750 | 22050 | 21750 | 1581 |
| 682 | 20230706 | 090200 | 178606550 | 21750 | 21650 | 21800 | 21600 | 774 |
| 683 | 20230706 | 090100 | 161804050 | 21650 | 21550 | 21650 | 21150 | 4771 |
| 684 | 20230706 | 090000 | 60273800 | 21600 | 21650 | 21650 | 21600 | 2760 |