35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 195800 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 1248 |
| 3 | 20230706 | 195700 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 4 | 20230706 | 195600 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 5 | 20230706 | 195500 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 6 | 20230706 | 195400 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 7 | 20230706 | 195300 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 8 | 20230706 | 195200 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 9 | 20230706 | 195100 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 10 | 20230706 | 195000 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 11 | 20230706 | 194900 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 12 | 20230706 | 194800 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 13 | 20230706 | 194700 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 14 | 20230706 | 194600 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 15 | 20230706 | 194500 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 16 | 20230706 | 194400 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 17 | 20230706 | 194300 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 18 | 20230706 | 194200 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 19 | 20230706 | 194100 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 20 | 20230706 | 194000 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 21 | 20230706 | 193900 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 22 | 20230706 | 193800 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 23 | 20230706 | 193700 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 24 | 20230706 | 193600 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 25 | 20230706 | 193500 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 26 | 20230706 | 193400 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 27 | 20230706 | 193300 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 28 | 20230706 | 193200 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 29 | 20230706 | 193100 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 30 | 20230706 | 193000 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 31 | 20230706 | 192900 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 32 | 20230706 | 192800 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 1248 |
| 33 | 20230706 | 192700 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 34 | 20230706 | 192600 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 35 | 20230706 | 192500 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 36 | 20230706 | 192400 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 37 | 20230706 | 192300 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 38 | 20230706 | 192200 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 39 | 20230706 | 192100 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 40 | 20230706 | 192000 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 41 | 20230706 | 191900 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 42 | 20230706 | 191800 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 43 | 20230706 | 191700 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 44 | 20230706 | 191600 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 45 | 20230706 | 191500 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 46 | 20230706 | 191400 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 47 | 20230706 | 191300 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 48 | 20230706 | 191200 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 49 | 20230706 | 191100 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 50 | 20230706 | 191000 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 51 | 20230706 | 190900 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 52 | 20230706 | 190800 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 53 | 20230706 | 190700 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 54 | 20230706 | 190600 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 55 | 20230706 | 190500 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 56 | 20230706 | 190400 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 57 | 20230706 | 190300 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 58 | 20230706 | 190200 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 59 | 20230706 | 190100 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 60 | 20230706 | 190000 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 61 | 20230706 | 185900 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 62 | 20230706 | 185800 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 1248 |
| 63 | 20230706 | 185700 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 64 | 20230706 | 185600 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 65 | 20230706 | 185500 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 66 | 20230706 | 185400 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 67 | 20230706 | 185300 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 68 | 20230706 | 185200 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 69 | 20230706 | 185100 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 70 | 20230706 | 185000 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 71 | 20230706 | 184900 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 72 | 20230706 | 184800 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 73 | 20230706 | 184700 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 74 | 20230706 | 184600 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 75 | 20230706 | 184500 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 76 | 20230706 | 184400 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 77 | 20230706 | 184300 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 78 | 20230706 | 184200 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 79 | 20230706 | 184100 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 80 | 20230706 | 184000 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 81 | 20230706 | 183900 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 82 | 20230706 | 183800 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 83 | 20230706 | 183700 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 84 | 20230706 | 183600 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 85 | 20230706 | 183500 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 86 | 20230706 | 183400 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 87 | 20230706 | 183300 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 88 | 20230706 | 183200 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 89 | 20230706 | 183100 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 90 | 20230706 | 183000 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 91 | 20230706 | 182900 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 92 | 20230706 | 182800 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 1248 |
| 93 | 20230706 | 182700 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 94 | 20230706 | 182600 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 95 | 20230706 | 182500 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 96 | 20230706 | 182400 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 97 | 20230706 | 182300 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 98 | 20230706 | 182200 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 99 | 20230706 | 182100 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 100 | 20230706 | 182000 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 101 | 20230706 | 181900 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 102 | 20230706 | 181800 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 103 | 20230706 | 181700 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 104 | 20230706 | 181600 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 105 | 20230706 | 181500 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 106 | 20230706 | 181400 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 107 | 20230706 | 181300 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 108 | 20230706 | 181200 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 109 | 20230706 | 181100 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 110 | 20230706 | 181000 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 111 | 20230706 | 180900 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 112 | 20230706 | 180800 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 113 | 20230706 | 180700 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 114 | 20230706 | 180600 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 115 | 20230706 | 180500 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 116 | 20230706 | 180400 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 117 | 20230706 | 180300 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 118 | 20230706 | 180200 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 119 | 20230706 | 180100 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 120 | 20230706 | 180000 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 121 | 20230706 | 175900 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 122 | 20230706 | 175800 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 1248 |
| 123 | 20230706 | 175700 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 124 | 20230706 | 175600 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 125 | 20230706 | 175500 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 126 | 20230706 | 175400 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 127 | 20230706 | 175300 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 128 | 20230706 | 175200 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 129 | 20230706 | 175100 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 130 | 20230706 | 175000 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 131 | 20230706 | 174900 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 132 | 20230706 | 174800 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 133 | 20230706 | 174700 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 134 | 20230706 | 174600 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 135 | 20230706 | 174500 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 136 | 20230706 | 174400 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 137 | 20230706 | 174300 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 138 | 20230706 | 174200 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 139 | 20230706 | 174100 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 140 | 20230706 | 174000 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 141 | 20230706 | 173900 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 142 | 20230706 | 173800 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 143 | 20230706 | 173700 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 144 | 20230706 | 173600 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 145 | 20230706 | 173500 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 146 | 20230706 | 173400 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 147 | 20230706 | 173300 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 148 | 20230706 | 173200 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 149 | 20230706 | 173100 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 150 | 20230706 | 173000 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 151 | 20230706 | 172900 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 152 | 20230706 | 172800 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 1248 |
| 153 | 20230706 | 172700 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 154 | 20230706 | 172600 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 155 | 20230706 | 172500 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 156 | 20230706 | 172400 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 157 | 20230706 | 172300 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 158 | 20230706 | 172200 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 159 | 20230706 | 172100 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 160 | 20230706 | 172000 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 161 | 20230706 | 171900 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 162 | 20230706 | 171800 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 163 | 20230706 | 171700 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 164 | 20230706 | 171600 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 165 | 20230706 | 171500 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 166 | 20230706 | 171400 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 167 | 20230706 | 171300 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 168 | 20230706 | 171200 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 169 | 20230706 | 171100 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 170 | 20230706 | 171000 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 171 | 20230706 | 170900 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 172 | 20230706 | 170800 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 173 | 20230706 | 170700 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 174 | 20230706 | 170600 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 175 | 20230706 | 170500 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 176 | 20230706 | 170400 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 177 | 20230706 | 170300 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 178 | 20230706 | 170200 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 179 | 20230706 | 170100 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 180 | 20230706 | 170000 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 181 | 20230706 | 165900 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 182 | 20230706 | 165800 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 1248 |
| 183 | 20230706 | 165700 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 184 | 20230706 | 165600 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 185 | 20230706 | 165500 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 186 | 20230706 | 165400 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 187 | 20230706 | 165300 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 188 | 20230706 | 165200 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 189 | 20230706 | 165100 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 190 | 20230706 | 165000 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 191 | 20230706 | 164900 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 192 | 20230706 | 164800 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 193 | 20230706 | 164700 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 194 | 20230706 | 164600 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 195 | 20230706 | 164500 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 196 | 20230706 | 164400 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 197 | 20230706 | 164300 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 198 | 20230706 | 164200 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 199 | 20230706 | 164100 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 200 | 20230706 | 164000 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 201 | 20230706 | 163900 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 202 | 20230706 | 163800 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 203 | 20230706 | 163700 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 204 | 20230706 | 163600 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 205 | 20230706 | 163500 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 206 | 20230706 | 163400 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 207 | 20230706 | 163300 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 208 | 20230706 | 163200 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 209 | 20230706 | 163100 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 210 | 20230706 | 163000 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 211 | 20230706 | 162900 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 212 | 20230706 | 162800 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 1248 |
| 213 | 20230706 | 162700 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 214 | 20230706 | 162600 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 215 | 20230706 | 162500 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 216 | 20230706 | 162400 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 217 | 20230706 | 162300 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 218 | 20230706 | 162200 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 219 | 20230706 | 162100 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 220 | 20230706 | 162000 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 221 | 20230706 | 161900 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 222 | 20230706 | 161800 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 223 | 20230706 | 161700 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 224 | 20230706 | 161600 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 225 | 20230706 | 161500 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 226 | 20230706 | 161400 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 227 | 20230706 | 161300 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 228 | 20230706 | 161200 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 229 | 20230706 | 161100 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 230 | 20230706 | 161000 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 231 | 20230706 | 160900 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 232 | 20230706 | 160800 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 233 | 20230706 | 160700 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 234 | 20230706 | 160600 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 235 | 20230706 | 160500 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 236 | 20230706 | 160400 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 237 | 20230706 | 160300 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 238 | 20230706 | 160200 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 239 | 20230706 | 160100 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 240 | 20230706 | 160000 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 241 | 20230706 | 155900 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 242 | 20230706 | 155800 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 1248 |
| 243 | 20230706 | 155700 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 244 | 20230706 | 155600 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 245 | 20230706 | 155500 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 246 | 20230706 | 155400 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 247 | 20230706 | 155300 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 248 | 20230706 | 155200 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 249 | 20230706 | 155100 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 250 | 20230706 | 155000 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 251 | 20230706 | 154900 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 252 | 20230706 | 154800 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 253 | 20230706 | 154700 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 254 | 20230706 | 154600 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 255 | 20230706 | 154500 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 256 | 20230706 | 154400 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 257 | 20230706 | 154300 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 258 | 20230706 | 154200 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 259 | 20230706 | 154100 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 260 | 20230706 | 154000 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 261 | 20230706 | 153900 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 262 | 20230706 | 153800 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 263 | 20230706 | 153700 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 264 | 20230706 | 153600 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 265 | 20230706 | 153500 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 266 | 20230706 | 153400 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 267 | 20230706 | 153300 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 268 | 20230706 | 153200 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 269 | 20230706 | 153100 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 270 | 20230706 | 153000 | 3922669700 | 26750 | 26750 | 26750 | 26750 | 1248 |
| 271 | 20230706 | 152900 | 3889285700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 272 | 20230706 | 152800 | 3889285700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 273 | 20230706 | 152700 | 3889285700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 274 | 20230706 | 152600 | 3889285700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 275 | 20230706 | 152500 | 3889285700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 276 | 20230706 | 152400 | 3889285700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 277 | 20230706 | 152300 | 3889285700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 278 | 20230706 | 152200 | 3889285700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 279 | 20230706 | 152100 | 3889285700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 280 | 20230706 | 152000 | 3889285700 | 26750 | 26750 | 26750 | 26750 | 0 |
| 281 | 20230706 | 151900 | 3889285700 | 26750 | 26650 | 26750 | 26650 | 526 |
| 282 | 20230706 | 151800 | 3875241800 | 26750 | 26700 | 26750 | 26650 | 225 |
| 283 | 20230706 | 151700 | 3869235350 | 26750 | 26750 | 26750 | 26700 | 64 |
| 284 | 20230706 | 151600 | 3867523650 | 26750 | 26700 | 26800 | 26650 | 39 |
| 285 | 20230706 | 151500 | 3866480650 | 26700 | 26700 | 26700 | 26700 | 17 |
| 286 | 20230706 | 151400 | 3866026750 | 26700 | 26650 | 26700 | 26600 | 1058 |
| 287 | 20230706 | 151300 | 3837871500 | 26650 | 26650 | 26650 | 26600 | 44 |
| 288 | 20230706 | 151200 | 3836699700 | 26650 | 26600 | 26650 | 26550 | 485 |
| 289 | 20230706 | 151100 | 3823808350 | 26650 | 26750 | 26750 | 26650 | 919 |
| 290 | 20230706 | 151000 | 3799304150 | 26800 | 26850 | 26850 | 26800 | 7 |
| 291 | 20230706 | 150900 | 3799116500 | 26750 | 26850 | 26850 | 26750 | 17 |
| 292 | 20230706 | 150800 | 3798660700 | 26850 | 26900 | 26900 | 26650 | 160 |
| 293 | 20230706 | 150700 | 3794376350 | 26900 | 26850 | 26900 | 26700 | 179 |
| 294 | 20230706 | 150600 | 3789588000 | 26850 | 26550 | 26900 | 26550 | 2754 |
| 295 | 20230706 | 150500 | 3716079450 | 26700 | 26900 | 26900 | 26600 | 3373 |
| 296 | 20230706 | 150400 | 3626068700 | 26900 | 26950 | 26950 | 26750 | 83 |
| 297 | 20230706 | 150300 | 3623842250 | 27000 | 26850 | 27000 | 26800 | 713 |
| 298 | 20230706 | 150200 | 3604711650 | 26850 | 27100 | 27100 | 26850 | 873 |
| 299 | 20230706 | 150100 | 3581195150 | 27100 | 27150 | 27150 | 27050 | 168 |
| 300 | 20230706 | 150000 | 3576647050 | 27250 | 27300 | 27300 | 27200 | 120 |
| 301 | 20230706 | 145900 | 3573373300 | 27300 | 27300 | 27300 | 27100 | 665 |
| 302 | 20230706 | 145800 | 3555306300 | 27300 | 27300 | 27300 | 27250 | 107 |
| 303 | 20230706 | 145700 | 3552385400 | 27250 | 27300 | 27300 | 27250 | 191 |
| 304 | 20230706 | 145600 | 3547171450 | 27300 | 27300 | 27300 | 27300 | 130 |
| 305 | 20230706 | 145500 | 3543622450 | 27300 | 27300 | 27300 | 27300 | 180 |
| 306 | 20230706 | 145400 | 3538708450 | 27300 | 27300 | 27300 | 27300 | 171 |
| 307 | 20230706 | 145300 | 3534040150 | 27300 | 27300 | 27300 | 27300 | 95 |
| 308 | 20230706 | 145200 | 3531446650 | 27300 | 27250 | 27300 | 27250 | 203 |
| 309 | 20230706 | 145100 | 3525911650 | 27250 | 27250 | 27250 | 27100 | 69 |
| 310 | 20230706 | 145000 | 3524032500 | 27250 | 27250 | 27250 | 27200 | 236 |
| 311 | 20230706 | 144900 | 3517603500 | 27200 | 27250 | 27250 | 27150 | 182 |
| 312 | 20230706 | 144800 | 3512650350 | 27250 | 27300 | 27300 | 27000 | 423 |
| 313 | 20230706 | 144700 | 3501187500 | 27300 | 27300 | 27300 | 27300 | 234 |
| 314 | 20230706 | 144600 | 3494799300 | 27300 | 27200 | 27300 | 27200 | 102 |
| 315 | 20230706 | 144500 | 3492021500 | 27200 | 27200 | 27200 | 27200 | 138 |
| 316 | 20230706 | 144400 | 3488267900 | 27150 | 27300 | 27300 | 27150 | 486 |
| 317 | 20230706 | 144300 | 3475047000 | 27300 | 27250 | 27300 | 27250 | 595 |
| 318 | 20230706 | 144200 | 3458832150 | 27250 | 27150 | 27250 | 27150 | 165 |
| 319 | 20230706 | 144100 | 3454342050 | 27100 | 27100 | 27100 | 27100 | 111 |
| 320 | 20230706 | 144000 | 3451333950 | 27100 | 27100 | 27100 | 27100 | 167 |
| 321 | 20230706 | 143900 | 3446808250 | 27100 | 27050 | 27100 | 27050 | 154 |
| 322 | 20230706 | 143800 | 3442636700 | 27050 | 27050 | 27050 | 27050 | 93 |
| 323 | 20230706 | 143700 | 3440121050 | 27050 | 27000 | 27050 | 26850 | 446 |
| 324 | 20230706 | 143600 | 3428104700 | 27100 | 27150 | 27150 | 27100 | 54 |
| 325 | 20230706 | 143500 | 3426639300 | 27150 | 27050 | 27150 | 26900 | 488 |
| 326 | 20230706 | 143400 | 3413485800 | 27100 | 27150 | 27150 | 27100 | 141 |
| 327 | 20230706 | 143300 | 3409662150 | 27150 | 27050 | 27150 | 27050 | 115 |
| 328 | 20230706 | 143200 | 3406545100 | 27150 | 27000 | 27150 | 27000 | 56 |
| 329 | 20230706 | 143100 | 3405027100 | 27000 | 27000 | 27000 | 26950 | 64 |
| 330 | 20230706 | 143000 | 3403299150 | 27000 | 27000 | 27000 | 27000 | 141 |
| 331 | 20230706 | 142900 | 3399492150 | 27000 | 26900 | 27000 | 26900 | 298 |
| 332 | 20230706 | 142800 | 3391468950 | 26850 | 27000 | 27000 | 26850 | 294 |
| 333 | 20230706 | 142700 | 3383546650 | 27000 | 26950 | 27000 | 26900 | 901 |
| 334 | 20230706 | 142600 | 3359298850 | 27000 | 27000 | 27000 | 26900 | 1277 |
| 335 | 20230706 | 142500 | 3324906250 | 27000 | 27100 | 27100 | 27000 | 893 |
| 336 | 20230706 | 142400 | 3300782400 | 27150 | 27200 | 27200 | 27150 | 117 |
| 337 | 20230706 | 142300 | 3297603800 | 27200 | 27100 | 27200 | 27100 | 128 |
| 338 | 20230706 | 142200 | 3294127800 | 27150 | 27200 | 27200 | 27150 | 123 |
| 339 | 20230706 | 142100 | 3290782550 | 27200 | 27200 | 27200 | 27200 | 62 |
| 340 | 20230706 | 142000 | 3289096150 | 27200 | 27200 | 27200 | 27100 | 65 |
| 341 | 20230706 | 141900 | 3287328850 | 27200 | 27150 | 27200 | 27150 | 109 |
| 342 | 20230706 | 141800 | 3284366150 | 27150 | 27200 | 27200 | 27150 | 300 |
| 343 | 20230706 | 141700 | 3276219200 | 27200 | 27150 | 27200 | 27150 | 108 |
| 344 | 20230706 | 141600 | 3273285450 | 27200 | 27200 | 27200 | 27200 | 59 |
| 345 | 20230706 | 141500 | 3271680650 | 27200 | 27200 | 27200 | 27000 | 546 |
| 346 | 20230706 | 141400 | 3256896000 | 27250 | 27250 | 27250 | 27200 | 179 |
| 347 | 20230706 | 141300 | 3252019150 | 27250 | 27200 | 27250 | 27200 | 51 |
| 348 | 20230706 | 141200 | 3250631100 | 27250 | 27200 | 27250 | 27100 | 211 |
| 349 | 20230706 | 141100 | 3244900400 | 27200 | 27250 | 27250 | 27200 | 78 |
| 350 | 20230706 | 141000 | 3242775700 | 27250 | 27200 | 27250 | 27150 | 29 |
| 351 | 20230706 | 140900 | 3241986350 | 27250 | 27250 | 27250 | 27250 | 186 |
| 352 | 20230706 | 140800 | 3236917850 | 27250 | 27250 | 27250 | 27250 | 17 |
| 353 | 20230706 | 140700 | 3236454600 | 27200 | 27100 | 27200 | 27100 | 96 |
| 354 | 20230706 | 140600 | 3233846950 | 27250 | 27100 | 27250 | 27100 | 172 |
| 355 | 20230706 | 140500 | 3229180400 | 27250 | 27150 | 27250 | 27050 | 254 |
| 356 | 20230706 | 140400 | 3222302750 | 27250 | 27200 | 27250 | 27050 | 426 |
| 357 | 20230706 | 140300 | 3210737300 | 27250 | 27250 | 27250 | 27250 | 48 |
| 358 | 20230706 | 140200 | 3209429300 | 27300 | 27300 | 27300 | 27250 | 140 |
| 359 | 20230706 | 140100 | 3205607550 | 27300 | 27300 | 27300 | 27300 | 41 |
| 360 | 20230706 | 140000 | 3204488250 | 27300 | 27300 | 27300 | 27250 | 94 |
| 361 | 20230706 | 135900 | 3201922650 | 27300 | 27250 | 27300 | 27250 | 122 |
| 362 | 20230706 | 135800 | 3198592300 | 27250 | 27300 | 27300 | 27250 | 28 |
| 363 | 20230706 | 135700 | 3197827950 | 27250 | 27450 | 27500 | 27250 | 1031 |
| 364 | 20230706 | 135600 | 3169657300 | 27450 | 27450 | 27450 | 27350 | 42 |
| 365 | 20230706 | 135500 | 3168505900 | 27450 | 27400 | 27450 | 27250 | 244 |
| 366 | 20230706 | 135400 | 3161838400 | 27500 | 27450 | 27500 | 27450 | 66 |
| 367 | 20230706 | 135300 | 3160024250 | 27450 | 27450 | 27500 | 27250 | 336 |
| 368 | 20230706 | 135200 | 3150854950 | 27500 | 27500 | 27500 | 27500 | 129 |
| 369 | 20230706 | 135100 | 3147307450 | 27500 | 27300 | 27500 | 27300 | 94 |
| 370 | 20230706 | 135000 | 3144725600 | 27450 | 27500 | 27500 | 27450 | 18 |
| 371 | 20230706 | 134900 | 3144230650 | 27500 | 27300 | 27500 | 27250 | 1555 |
| 372 | 20230706 | 134800 | 3101772850 | 27250 | 27300 | 27300 | 27250 | 18 |
| 373 | 20230706 | 134700 | 3101281500 | 27300 | 27350 | 27350 | 27300 | 462 |
| 374 | 20230706 | 134600 | 3088668850 | 27450 | 27450 | 27500 | 27450 | 95 |
| 375 | 20230706 | 134500 | 3086060750 | 27450 | 27500 | 27500 | 27200 | 277 |
| 376 | 20230706 | 134400 | 3078488800 | 27500 | 27500 | 27500 | 27500 | 85 |
| 377 | 20230706 | 134300 | 3076151300 | 27500 | 27500 | 27500 | 27500 | 27 |
| 378 | 20230706 | 134200 | 3075408800 | 27300 | 27500 | 27500 | 27300 | 561 |
| 379 | 20230706 | 134100 | 3060037500 | 27400 | 27450 | 27450 | 27400 | 247 |
| 380 | 20230706 | 134000 | 3053267050 | 27450 | 27400 | 27450 | 27400 | 367 |
| 381 | 20230706 | 133900 | 3043209900 | 27400 | 27400 | 27400 | 27350 | 122 |
| 382 | 20230706 | 133800 | 3039867900 | 27400 | 27400 | 27400 | 27350 | 106 |
| 383 | 20230706 | 133700 | 3036964000 | 27350 | 27300 | 27350 | 27300 | 252 |
| 384 | 20230706 | 133600 | 3030073050 | 27300 | 27350 | 27350 | 27300 | 88 |
| 385 | 20230706 | 133500 | 3027670500 | 27350 | 27250 | 27350 | 27150 | 267 |
| 386 | 20230706 | 133400 | 3020405000 | 27300 | 27250 | 27300 | 27250 | 172 |
| 387 | 20230706 | 133300 | 3015717500 | 27250 | 27300 | 27300 | 27250 | 161 |
| 388 | 20230706 | 133200 | 3011327250 | 27300 | 27250 | 27300 | 27250 | 35 |
| 389 | 20230706 | 133100 | 3010372650 | 27300 | 27250 | 27300 | 27100 | 458 |
| 390 | 20230706 | 133000 | 2997931050 | 27300 | 27250 | 27300 | 27250 | 60 |
| 391 | 20230706 | 132900 | 2996293250 | 27300 | 27250 | 27300 | 27200 | 216 |
| 392 | 20230706 | 132800 | 2990404900 | 27300 | 27300 | 27350 | 27250 | 238 |
| 393 | 20230706 | 132700 | 2983907300 | 27300 | 27250 | 27300 | 27250 | 51 |
| 394 | 20230706 | 132600 | 2982515050 | 27200 | 27150 | 27200 | 27150 | 414 |
| 395 | 20230706 | 132500 | 2971264900 | 27150 | 27100 | 27150 | 27000 | 286 |
| 396 | 20230706 | 132400 | 2963531800 | 27150 | 27150 | 27150 | 27100 | 233 |
| 397 | 20230706 | 132300 | 2957206350 | 27150 | 27100 | 27150 | 27100 | 37 |
| 398 | 20230706 | 132200 | 2956202750 | 27100 | 27100 | 27100 | 27050 | 167 |
| 399 | 20230706 | 132100 | 2951680300 | 27150 | 27150 | 27150 | 27150 | 10 |
| 400 | 20230706 | 132000 | 2951408800 | 27150 | 27100 | 27150 | 27000 | 358 |
| 401 | 20230706 | 131900 | 2941725400 | 27100 | 27100 | 27100 | 27100 | 274 |
| 402 | 20230706 | 131800 | 2934300000 | 27100 | 27050 | 27100 | 27050 | 152 |
| 403 | 20230706 | 131700 | 2930181900 | 27100 | 27100 | 27100 | 27000 | 128 |
| 404 | 20230706 | 131600 | 2926717400 | 27100 | 27100 | 27100 | 27100 | 46 |
| 405 | 20230706 | 131500 | 2925470800 | 27100 | 27250 | 27250 | 27050 | 307 |
| 406 | 20230706 | 131400 | 2917157500 | 27250 | 27250 | 27250 | 27250 | 66 |
| 407 | 20230706 | 131300 | 2915359000 | 27250 | 27250 | 27250 | 27100 | 82 |
| 408 | 20230706 | 131200 | 2913130200 | 27150 | 27150 | 27150 | 27100 | 1117 |
| 409 | 20230706 | 131100 | 2882810800 | 27150 | 27100 | 27150 | 27100 | 154 |
| 410 | 20230706 | 131000 | 2878637100 | 27150 | 27150 | 27150 | 27150 | 143 |
| 411 | 20230706 | 130900 | 2874754650 | 27150 | 27200 | 27200 | 27000 | 392 |
| 412 | 20230706 | 130800 | 2864141700 | 27200 | 27200 | 27200 | 27200 | 85 |
| 413 | 20230706 | 130700 | 2861829700 | 27200 | 27150 | 27250 | 27150 | 96 |
| 414 | 20230706 | 130600 | 2859218050 | 27200 | 27200 | 27200 | 27200 | 32 |
| 415 | 20230706 | 130500 | 2858347650 | 27200 | 27350 | 27350 | 27000 | 1083 |
| 416 | 20230706 | 130400 | 2829003800 | 27350 | 27300 | 27350 | 27300 | 106 |
| 417 | 20230706 | 130300 | 2826105800 | 27300 | 27300 | 27300 | 27300 | 0 |
| 418 | 20230706 | 130200 | 2826105800 | 27300 | 27300 | 27300 | 27300 | 77 |
| 419 | 20230706 | 130100 | 2824003700 | 27300 | 27150 | 27300 | 27150 | 96 |
| 420 | 20230706 | 130000 | 2821385950 | 27200 | 27250 | 27250 | 27200 | 129 |
| 421 | 20230706 | 125900 | 2817873250 | 27300 | 27300 | 27300 | 27300 | 32 |
| 422 | 20230706 | 125800 | 2816999650 | 27150 | 27300 | 27350 | 27100 | 1989 |
| 423 | 20230706 | 125700 | 2762958500 | 27300 | 27550 | 27550 | 27300 | 614 |
| 424 | 20230706 | 125600 | 2746174550 | 27550 | 27400 | 27550 | 27350 | 1021 |
| 425 | 20230706 | 125500 | 2718231100 | 27550 | 27500 | 27550 | 27400 | 238 |
| 426 | 20230706 | 125400 | 2711707300 | 27550 | 27600 | 27600 | 27550 | 98 |
| 427 | 20230706 | 125300 | 2709005800 | 27400 | 27600 | 27600 | 27400 | 49 |
| 428 | 20230706 | 125200 | 2707659200 | 27600 | 27550 | 27600 | 27550 | 119 |
| 429 | 20230706 | 125100 | 2704378150 | 27550 | 27500 | 27550 | 27500 | 52 |
| 430 | 20230706 | 125000 | 2702946050 | 27550 | 27550 | 27550 | 27550 | 25 |
| 431 | 20230706 | 124900 | 2702257300 | 27550 | 27500 | 27600 | 27500 | 107 |
| 432 | 20230706 | 124800 | 2699309100 | 27550 | 27550 | 27550 | 27550 | 57 |
| 433 | 20230706 | 124700 | 2697738750 | 27550 | 27550 | 27550 | 27400 | 431 |
| 434 | 20230706 | 124600 | 2685911850 | 27600 | 27600 | 27600 | 27600 | 10 |
| 435 | 20230706 | 124500 | 2685635850 | 27400 | 27500 | 27500 | 27400 | 470 |
| 436 | 20230706 | 124400 | 2672749700 | 27500 | 27550 | 27550 | 27450 | 259 |
| 437 | 20230706 | 124300 | 2665630300 | 27500 | 27500 | 27500 | 27500 | 1 |
| 438 | 20230706 | 124200 | 2665602800 | 27500 | 27650 | 27650 | 27500 | 118 |
| 439 | 20230706 | 124100 | 2662348500 | 27550 | 27650 | 27650 | 27550 | 34 |
| 440 | 20230706 | 124000 | 2661410800 | 27650 | 27650 | 27650 | 27650 | 12 |
| 441 | 20230706 | 123900 | 2661079000 | 27600 | 27650 | 27650 | 27600 | 158 |
| 442 | 20230706 | 123800 | 2656716600 | 27650 | 27650 | 27650 | 27650 | 10 |
| 443 | 20230706 | 123700 | 2656440100 | 27450 | 27600 | 27600 | 27450 | 204 |
| 444 | 20230706 | 123600 | 2650830650 | 27500 | 27500 | 27550 | 27450 | 336 |
| 445 | 20230706 | 123500 | 2641599800 | 27500 | 27600 | 27700 | 27500 | 283 |
| 446 | 20230706 | 123400 | 2633803500 | 27650 | 27600 | 27650 | 27600 | 118 |
| 447 | 20230706 | 123300 | 2630543350 | 27600 | 27700 | 27750 | 27600 | 52 |
| 448 | 20230706 | 123200 | 2629103050 | 27700 | 27600 | 27700 | 27600 | 107 |
| 449 | 20230706 | 123100 | 2626146650 | 27600 | 27600 | 27600 | 27600 | 16 |
| 450 | 20230706 | 123000 | 2625705050 | 27600 | 27600 | 27700 | 27600 | 1173 |
| 451 | 20230706 | 122900 | 2593327050 | 27650 | 27650 | 27750 | 27600 | 586 |
| 452 | 20230706 | 122800 | 2577145250 | 27650 | 27700 | 27700 | 27650 | 114 |
| 453 | 20230706 | 122700 | 2573993100 | 27750 | 27700 | 27750 | 27700 | 117 |
| 454 | 20230706 | 122600 | 2570750100 | 27700 | 27700 | 27700 | 27700 | 11 |
| 455 | 20230706 | 122500 | 2570445400 | 27750 | 27750 | 27750 | 27600 | 640 |
| 456 | 20230706 | 122400 | 2552762750 | 27750 | 27750 | 27750 | 27750 | 88 |
| 457 | 20230706 | 122300 | 2550320750 | 27750 | 27750 | 27750 | 27750 | 8 |
| 458 | 20230706 | 122200 | 2550098750 | 27750 | 27700 | 27750 | 27700 | 63 |
| 459 | 20230706 | 122100 | 2548351550 | 27700 | 27750 | 27750 | 27700 | 39 |
| 460 | 20230706 | 122000 | 2547270750 | 27750 | 27750 | 27850 | 27750 | 161 |
| 461 | 20230706 | 121900 | 2542799450 | 27750 | 27750 | 27800 | 27750 | 16 |
| 462 | 20230706 | 121800 | 2542355050 | 27800 | 27800 | 27800 | 27800 | 42 |
| 463 | 20230706 | 121700 | 2541187450 | 27750 | 27800 | 27800 | 27750 | 137 |
| 464 | 20230706 | 121600 | 2537385200 | 27800 | 27800 | 27800 | 27800 | 10 |
| 465 | 20230706 | 121500 | 2537107200 | 27800 | 27700 | 27800 | 27600 | 271 |
| 466 | 20230706 | 121400 | 2529613000 | 27750 | 27800 | 27800 | 27650 | 649 |
| 467 | 20230706 | 121300 | 2511604950 | 27850 | 27900 | 27950 | 27850 | 49 |
| 468 | 20230706 | 121200 | 2510237650 | 27850 | 27900 | 27900 | 27850 | 74 |
| 469 | 20230706 | 121100 | 2508173450 | 27900 | 27900 | 27900 | 27850 | 112 |
| 470 | 20230706 | 121000 | 2505051550 | 27900 | 27900 | 27900 | 27900 | 34 |
| 471 | 20230706 | 120900 | 2504102950 | 27850 | 27800 | 27850 | 27800 | 91 |
| 472 | 20230706 | 120800 | 2501568850 | 27850 | 27850 | 27850 | 27850 | 42 |
| 473 | 20230706 | 120700 | 2500399150 | 27800 | 27850 | 27850 | 27800 | 76 |
| 474 | 20230706 | 120600 | 2498282600 | 27800 | 27800 | 27850 | 27800 | 104 |
| 475 | 20230706 | 120500 | 2495390650 | 27800 | 27750 | 27800 | 27600 | 309 |
| 476 | 20230706 | 120400 | 2486837850 | 27800 | 27850 | 27850 | 27800 | 83 |
| 477 | 20230706 | 120300 | 2484529950 | 27900 | 27750 | 27900 | 27650 | 372 |
| 478 | 20230706 | 120200 | 2474232900 | 27900 | 27850 | 27900 | 27850 | 136 |
| 479 | 20230706 | 120100 | 2470444750 | 27900 | 27850 | 27900 | 27850 | 249 |
| 480 | 20230706 | 120000 | 2463508150 | 27850 | 27850 | 27850 | 27800 | 20 |
| 481 | 20230706 | 115900 | 2462951200 | 27850 | 27800 | 27850 | 27750 | 95 |
| 482 | 20230706 | 115800 | 2460310200 | 27800 | 27750 | 27800 | 27700 | 51 |
| 483 | 20230706 | 115700 | 2458897100 | 27750 | 27750 | 27750 | 27700 | 141 |
| 484 | 20230706 | 115600 | 2454984500 | 27750 | 27750 | 27750 | 27650 | 88 |
| 485 | 20230706 | 115500 | 2452547250 | 27750 | 27750 | 27800 | 27650 | 252 |
| 486 | 20230706 | 115400 | 2445573800 | 27750 | 27750 | 27750 | 27750 | 4 |
| 487 | 20230706 | 115300 | 2445462800 | 27750 | 27750 | 27750 | 27700 | 106 |
| 488 | 20230706 | 115200 | 2442524150 | 27750 | 27700 | 27850 | 27600 | 1602 |
| 489 | 20230706 | 115100 | 2398292150 | 27850 | 27850 | 27850 | 27750 | 63 |
| 490 | 20230706 | 115000 | 2396538100 | 27850 | 27850 | 27850 | 27750 | 25 |
| 491 | 20230706 | 114900 | 2395843050 | 27800 | 27800 | 27800 | 27800 | 107 |
| 492 | 20230706 | 114800 | 2392868450 | 27800 | 27800 | 27800 | 27750 | 77 |
| 493 | 20230706 | 114700 | 2390730750 | 27800 | 27800 | 27800 | 27700 | 83 |
| 494 | 20230706 | 114600 | 2388423850 | 27800 | 27850 | 27850 | 27800 | 52 |
| 495 | 20230706 | 114500 | 2386977500 | 27850 | 27900 | 27900 | 27650 | 241 |
| 496 | 20230706 | 114400 | 2380311000 | 27850 | 27850 | 27850 | 27850 | 165 |
| 497 | 20230706 | 114300 | 2375715750 | 27850 | 27850 | 27850 | 27750 | 70 |
| 498 | 20230706 | 114200 | 2373769050 | 27850 | 27850 | 27850 | 27700 | 84 |
| 499 | 20230706 | 114100 | 2371436550 | 27850 | 27850 | 27850 | 27600 | 442 |
| 500 | 20230706 | 114000 | 2359206750 | 27850 | 27850 | 27850 | 27750 | 25 |
| 501 | 20230706 | 113900 | 2358511350 | 27850 | 27800 | 27850 | 27750 | 169 |
| 502 | 20230706 | 113800 | 2353809600 | 27800 | 27800 | 27800 | 27800 | 8 |
| 503 | 20230706 | 113700 | 2353587200 | 27800 | 27800 | 27800 | 27700 | 122 |
| 504 | 20230706 | 113600 | 2350199900 | 27650 | 27800 | 27800 | 27650 | 12 |
| 505 | 20230706 | 113500 | 2349867150 | 27650 | 27800 | 27800 | 27650 | 470 |
| 506 | 20230706 | 113400 | 2336855050 | 27750 | 27800 | 27800 | 27700 | 55 |
| 507 | 20230706 | 113300 | 2335327350 | 27750 | 27800 | 27800 | 27750 | 24 |
| 508 | 20230706 | 113200 | 2334660400 | 27750 | 27800 | 27800 | 27750 | 114 |
| 509 | 20230706 | 113100 | 2331495100 | 27800 | 27800 | 27800 | 27700 | 173 |
| 510 | 20230706 | 113000 | 2326698700 | 27800 | 27900 | 27950 | 27650 | 425 |
| 511 | 20230706 | 112900 | 2314899200 | 27950 | 27900 | 27950 | 27850 | 42 |
| 512 | 20230706 | 112800 | 2313725650 | 27900 | 28050 | 28050 | 27900 | 7188 |
| 513 | 20230706 | 112700 | 2112461650 | 28050 | 27800 | 28050 | 27800 | 3643 |
| 514 | 20230706 | 112600 | 2010437800 | 27800 | 27850 | 27850 | 27700 | 421 |
| 515 | 20230706 | 112500 | 1998773800 | 27750 | 27900 | 27900 | 27700 | 1197 |
| 516 | 20230706 | 112400 | 1965583150 | 27900 | 27900 | 27900 | 27800 | 132 |
| 517 | 20230706 | 112300 | 1961902350 | 27850 | 27900 | 27950 | 27850 | 541 |
| 518 | 20230706 | 112200 | 1946808750 | 27950 | 27750 | 27950 | 27750 | 850 |
| 519 | 20230706 | 112100 | 1923151250 | 27750 | 27700 | 27750 | 27650 | 163 |
| 520 | 20230706 | 112000 | 1918638750 | 27650 | 27600 | 27650 | 27500 | 54 |
| 521 | 20230706 | 111900 | 1917145950 | 27650 | 27750 | 27750 | 27500 | 501 |
| 522 | 20230706 | 111800 | 1903332600 | 27750 | 27750 | 27750 | 27650 | 11 |
| 523 | 20230706 | 111700 | 1903027950 | 27700 | 27750 | 27750 | 27700 | 178 |
| 524 | 20230706 | 111600 | 1898093200 | 27650 | 27650 | 27650 | 27600 | 117 |
| 525 | 20230706 | 111500 | 1894858400 | 27700 | 27750 | 27750 | 27550 | 998 |
| 526 | 20230706 | 111400 | 1867241500 | 27750 | 27650 | 28000 | 27650 | 8105 |
| 527 | 20230706 | 111300 | 1640458150 | 27650 | 27700 | 27700 | 27650 | 22 |
| 528 | 20230706 | 111200 | 1639849700 | 27700 | 27600 | 27700 | 27600 | 189 |
| 529 | 20230706 | 111100 | 1634623650 | 27700 | 27650 | 27700 | 27650 | 23 |
| 530 | 20230706 | 111000 | 1633986850 | 27700 | 27650 | 27700 | 27600 | 83 |
| 531 | 20230706 | 110900 | 1631689900 | 27700 | 27700 | 27750 | 27600 | 134 |
| 532 | 20230706 | 110800 | 1627984600 | 27700 | 27700 | 27700 | 27500 | 447 |
| 533 | 20230706 | 110700 | 1615665700 | 27700 | 27850 | 27850 | 27700 | 134 |
| 534 | 20230706 | 110600 | 1611950300 | 27600 | 27900 | 27900 | 27500 | 1122 |
| 535 | 20230706 | 110500 | 1580972450 | 27900 | 27950 | 27950 | 27700 | 296 |
| 536 | 20230706 | 110400 | 1572748950 | 27900 | 28000 | 28000 | 27900 | 95 |
| 537 | 20230706 | 110300 | 1570093650 | 28000 | 27950 | 28000 | 27950 | 187 |
| 538 | 20230706 | 110200 | 1564860200 | 28000 | 28000 | 28000 | 27950 | 94 |
| 539 | 20230706 | 110100 | 1562228600 | 28050 | 28000 | 28050 | 28000 | 215 |
| 540 | 20230706 | 110000 | 1556208450 | 28000 | 28000 | 28000 | 27950 | 141 |
| 541 | 20230706 | 105900 | 1552261000 | 28000 | 27950 | 28000 | 27950 | 107 |
| 542 | 20230706 | 105800 | 1549266550 | 27950 | 27900 | 28000 | 27850 | 105 |
| 543 | 20230706 | 105700 | 1546330800 | 28000 | 27900 | 28000 | 27800 | 664 |
| 544 | 20230706 | 105600 | 1527822200 | 28000 | 27950 | 28000 | 27950 | 28 |
| 545 | 20230706 | 105500 | 1527038450 | 28000 | 27950 | 28000 | 27850 | 330 |
| 546 | 20230706 | 105400 | 1517834700 | 28000 | 28000 | 28000 | 28000 | 82 |
| 547 | 20230706 | 105300 | 1515538700 | 28000 | 27950 | 28000 | 27950 | 183 |
| 548 | 20230706 | 105200 | 1510421550 | 27950 | 28000 | 28000 | 27950 | 90 |
| 549 | 20230706 | 105100 | 1507902000 | 28000 | 28000 | 28000 | 27950 | 276 |
| 550 | 20230706 | 105000 | 1500176250 | 28000 | 27950 | 28000 | 27950 | 239 |
| 551 | 20230706 | 104900 | 1493488400 | 27900 | 28000 | 28000 | 27900 | 134 |
| 552 | 20230706 | 104800 | 1489749050 | 28000 | 27850 | 28000 | 27850 | 576 |
| 553 | 20230706 | 104700 | 1473703800 | 27850 | 27900 | 28000 | 27750 | 2609 |
| 554 | 20230706 | 104600 | 1401074750 | 28000 | 28000 | 28000 | 27850 | 573 |
| 555 | 20230706 | 104500 | 1385105100 | 28000 | 28000 | 28000 | 27900 | 810 |
| 556 | 20230706 | 104400 | 1362438450 | 28000 | 28000 | 28000 | 27950 | 159 |
| 557 | 20230706 | 104300 | 1357986500 | 28000 | 27900 | 28000 | 27900 | 1622 |
| 558 | 20230706 | 104200 | 1312630450 | 27850 | 27850 | 27850 | 27850 | 239 |
| 559 | 20230706 | 104100 | 1305974300 | 27850 | 27800 | 27850 | 27800 | 74 |
| 560 | 20230706 | 104000 | 1303913950 | 27850 | 27850 | 27850 | 27800 | 97 |
| 561 | 20230706 | 103900 | 1301214500 | 27800 | 27800 | 27800 | 27800 | 203 |
| 562 | 20230706 | 103800 | 1295571100 | 27800 | 27750 | 27800 | 27750 | 342 |
| 563 | 20230706 | 103700 | 1286080050 | 27750 | 27700 | 27750 | 27700 | 66 |
| 564 | 20230706 | 103600 | 1284251150 | 27750 | 27750 | 27750 | 27750 | 40 |
| 565 | 20230706 | 103500 | 1283141150 | 27750 | 27750 | 27750 | 27550 | 584 |
| 566 | 20230706 | 103400 | 1267006300 | 27800 | 27700 | 27800 | 27700 | 186 |
| 567 | 20230706 | 103300 | 1261841500 | 27750 | 27750 | 27750 | 27750 | 33 |
| 568 | 20230706 | 103200 | 1260925750 | 27750 | 27700 | 27750 | 27700 | 175 |
| 569 | 20230706 | 103100 | 1256078050 | 27700 | 27700 | 27750 | 27700 | 214 |
| 570 | 20230706 | 103000 | 1250149700 | 27650 | 27700 | 27700 | 27650 | 45 |
| 571 | 20230706 | 102900 | 1248903400 | 27650 | 27550 | 27650 | 27550 | 40 |
| 572 | 20230706 | 102800 | 1247797500 | 27550 | 27650 | 27650 | 27550 | 55 |
| 573 | 20230706 | 102700 | 1246277450 | 27650 | 27600 | 27650 | 27500 | 66 |
| 574 | 20230706 | 102600 | 1244456650 | 27600 | 27650 | 27650 | 27600 | 104 |
| 575 | 20230706 | 102500 | 1241583550 | 27650 | 27700 | 27700 | 27450 | 243 |
| 576 | 20230706 | 102400 | 1234895100 | 27700 | 27750 | 27750 | 27450 | 409 |
| 577 | 20230706 | 102300 | 1223606150 | 27750 | 27750 | 27750 | 27750 | 63 |
| 578 | 20230706 | 102200 | 1221857900 | 27750 | 27600 | 27750 | 27600 | 194 |
| 579 | 20230706 | 102100 | 1216482150 | 27650 | 27600 | 27650 | 27600 | 203 |
| 580 | 20230706 | 102000 | 1210879150 | 27600 | 27500 | 27600 | 27500 | 507 |
| 581 | 20230706 | 101900 | 1196934450 | 27500 | 27450 | 27500 | 27400 | 117 |
| 582 | 20230706 | 101800 | 1193717700 | 27450 | 27450 | 27450 | 27450 | 6 |
| 583 | 20230706 | 101700 | 1193553000 | 27400 | 27400 | 27450 | 27400 | 157 |
| 584 | 20230706 | 101600 | 1189248050 | 27400 | 27350 | 27400 | 27300 | 48 |
| 585 | 20230706 | 101500 | 1187936100 | 27450 | 27400 | 27500 | 27350 | 268 |
| 586 | 20230706 | 101400 | 1180601400 | 27400 | 27400 | 27400 | 27350 | 814 |
| 587 | 20230706 | 101300 | 1158334100 | 27350 | 27450 | 27450 | 27350 | 447 |
| 588 | 20230706 | 101200 | 1146100550 | 27450 | 27350 | 27450 | 27350 | 140 |
| 589 | 20230706 | 101100 | 1142263200 | 27450 | 27450 | 27450 | 27450 | 53 |
| 590 | 20230706 | 101000 | 1140808350 | 27450 | 27500 | 27550 | 27400 | 165 |
| 591 | 20230706 | 100900 | 1136277550 | 27500 | 27450 | 27500 | 27450 | 58 |
| 592 | 20230706 | 100800 | 1134685300 | 27450 | 27300 | 27450 | 27300 | 71 |
| 593 | 20230706 | 100700 | 1132741900 | 27450 | 27300 | 27450 | 27300 | 742 |
| 594 | 20230706 | 100600 | 1112473300 | 27350 | 27500 | 27500 | 27350 | 25 |
| 595 | 20230706 | 100500 | 1111788450 | 27500 | 27550 | 27600 | 27300 | 273 |
| 596 | 20230706 | 100400 | 1104302650 | 27550 | 27600 | 27600 | 27500 | 95 |
| 597 | 20230706 | 100300 | 1101689450 | 27550 | 27600 | 27600 | 27550 | 68 |
| 598 | 20230706 | 100200 | 1099815200 | 27600 | 27700 | 27750 | 27450 | 468 |
| 599 | 20230706 | 100100 | 1086943350 | 27700 | 27550 | 27750 | 27550 | 44 |
| 600 | 20230706 | 100000 | 1085723600 | 27750 | 27800 | 27800 | 27500 | 156 |
| 601 | 20230706 | 095900 | 1081396600 | 27800 | 27400 | 27850 | 27400 | 15229 |
| 602 | 20230706 | 095800 | 659352900 | 27400 | 27250 | 27400 | 27250 | 38 |
| 603 | 20230706 | 095700 | 658312750 | 27400 | 27400 | 27400 | 27250 | 136 |
| 604 | 20230706 | 095600 | 654593000 | 27400 | 27400 | 27400 | 27400 | 17 |
| 605 | 20230706 | 095500 | 654127200 | 27450 | 27400 | 27500 | 27200 | 423 |
| 606 | 20230706 | 095400 | 642577050 | 27450 | 27400 | 27450 | 27250 | 49 |
| 607 | 20230706 | 095300 | 641235100 | 27400 | 27400 | 27400 | 27250 | 52 |
| 608 | 20230706 | 095200 | 639811050 | 27400 | 27400 | 27400 | 27300 | 119 |
| 609 | 20230706 | 095100 | 636554550 | 27250 | 27450 | 27450 | 27200 | 520 |
| 610 | 20230706 | 095000 | 622370800 | 27400 | 27350 | 27400 | 27300 | 295 |
| 611 | 20230706 | 094900 | 614302450 | 27350 | 27500 | 27500 | 27350 | 344 |
| 612 | 20230706 | 094800 | 604876450 | 27500 | 27500 | 27500 | 27500 | 57 |
| 613 | 20230706 | 094700 | 603308950 | 27500 | 27500 | 27550 | 27450 | 137 |
| 614 | 20230706 | 094600 | 599542100 | 27550 | 27550 | 27550 | 27550 | 49 |
| 615 | 20230706 | 094500 | 598192150 | 27550 | 27550 | 27650 | 27350 | 349 |
| 616 | 20230706 | 094400 | 588612700 | 27600 | 27600 | 27650 | 27600 | 88 |
| 617 | 20230706 | 094300 | 586183750 | 27650 | 27500 | 27650 | 27450 | 459 |
| 618 | 20230706 | 094200 | 573508400 | 27500 | 27600 | 27600 | 27500 | 113 |
| 619 | 20230706 | 094100 | 570394700 | 27650 | 27350 | 27650 | 27350 | 182 |
| 620 | 20230706 | 094000 | 565405050 | 27350 | 27600 | 27650 | 27350 | 819 |
| 621 | 20230706 | 093900 | 542930400 | 27650 | 27550 | 27700 | 27500 | 286 |
| 622 | 20230706 | 093800 | 535040300 | 27700 | 27600 | 27700 | 27550 | 952 |
| 623 | 20230706 | 093700 | 508772650 | 27700 | 27750 | 27750 | 27700 | 237 |
| 624 | 20230706 | 093600 | 502200950 | 27750 | 27650 | 27750 | 27650 | 922 |
| 625 | 20230706 | 093500 | 476649450 | 27750 | 27700 | 27750 | 27700 | 565 |
| 626 | 20230706 | 093400 | 460998050 | 27700 | 27650 | 27700 | 27600 | 682 |
| 627 | 20230706 | 093300 | 442140300 | 27650 | 27500 | 27650 | 27450 | 1089 |
| 628 | 20230706 | 093200 | 412090550 | 27550 | 27500 | 27550 | 27500 | 221 |
| 629 | 20230706 | 093100 | 406008050 | 27550 | 27500 | 27550 | 27500 | 122 |
| 630 | 20230706 | 093000 | 402650300 | 27500 | 27250 | 27500 | 27250 | 2329 |
| 631 | 20230706 | 092900 | 338973750 | 27300 | 27300 | 27350 | 27300 | 42 |
| 632 | 20230706 | 092800 | 337826400 | 27350 | 27350 | 27350 | 27350 | 94 |
| 633 | 20230706 | 092700 | 335255500 | 27350 | 27300 | 27350 | 27300 | 243 |
| 634 | 20230706 | 092600 | 328614250 | 27300 | 27300 | 27300 | 27300 | 70 |
| 635 | 20230706 | 092500 | 326703250 | 27300 | 27100 | 27300 | 27100 | 212 |
| 636 | 20230706 | 092400 | 320943400 | 27100 | 27100 | 27100 | 27100 | 57 |
| 637 | 20230706 | 092300 | 319398700 | 27050 | 27050 | 27100 | 27050 | 448 |
| 638 | 20230706 | 092200 | 307278450 | 27100 | 27200 | 27250 | 27050 | 253 |
| 639 | 20230706 | 092100 | 300408750 | 27300 | 27100 | 27300 | 27000 | 535 |
| 640 | 20230706 | 092000 | 285929300 | 27050 | 27200 | 27200 | 27050 | 1136 |
| 641 | 20230706 | 091900 | 255150900 | 27050 | 27150 | 27250 | 27050 | 306 |
| 642 | 20230706 | 091800 | 246857000 | 27150 | 27300 | 27300 | 27150 | 153 |
| 643 | 20230706 | 091700 | 242694050 | 27300 | 27300 | 27300 | 27200 | 408 |
| 644 | 20230706 | 091600 | 231576600 | 27400 | 27400 | 27400 | 27350 | 80 |
| 645 | 20230706 | 091500 | 229385850 | 27400 | 27350 | 27400 | 27350 | 440 |
| 646 | 20230706 | 091400 | 217346150 | 27350 | 27300 | 27350 | 27250 | 136 |
| 647 | 20230706 | 091300 | 213633450 | 27300 | 27300 | 27300 | 27300 | 182 |
| 648 | 20230706 | 091200 | 208664850 | 27300 | 27000 | 27300 | 27000 | 937 |
| 649 | 20230706 | 091100 | 183275000 | 27000 | 27050 | 27050 | 26950 | 398 |
| 650 | 20230706 | 091000 | 172530350 | 27050 | 27200 | 27250 | 27050 | 915 |
| 651 | 20230706 | 090900 | 147687900 | 27200 | 27350 | 27350 | 27100 | 172 |
| 652 | 20230706 | 090800 | 143000150 | 27400 | 27450 | 27450 | 27100 | 268 |
| 653 | 20230706 | 090700 | 135697350 | 27400 | 27300 | 27500 | 27150 | 704 |
| 654 | 20230706 | 090600 | 116468100 | 27450 | 27350 | 27450 | 27300 | 766 |
| 655 | 20230706 | 090500 | 95487500 | 27350 | 27350 | 27350 | 27300 | 250 |
| 656 | 20230706 | 090400 | 88650100 | 27350 | 27100 | 27350 | 27000 | 457 |
| 657 | 20230706 | 090300 | 76297150 | 27100 | 27000 | 27100 | 27000 | 937 |
| 658 | 20230706 | 090200 | 50950600 | 27000 | 26950 | 27050 | 26900 | 250 |
| 659 | 20230706 | 090100 | 44197600 | 26950 | 27300 | 27300 | 26950 | 607 |
| 660 | 20230706 | 090000 | 27743300 | 27350 | 26900 | 27400 | 26900 | 1025 |