35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 195300 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 2154 |
| 3 | 20230705 | 195200 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 4 | 20230705 | 195100 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 5 | 20230705 | 195000 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 6 | 20230705 | 194900 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 7 | 20230705 | 194800 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 8 | 20230705 | 194700 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 9 | 20230705 | 194600 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 10 | 20230705 | 194500 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 11 | 20230705 | 194400 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 12 | 20230705 | 194300 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 13 | 20230705 | 194200 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 14 | 20230705 | 194100 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 15 | 20230705 | 194000 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 16 | 20230705 | 193900 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 17 | 20230705 | 193800 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 18 | 20230705 | 193700 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 19 | 20230705 | 193600 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 20 | 20230705 | 193500 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 21 | 20230705 | 193400 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 22 | 20230705 | 193300 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 23 | 20230705 | 193200 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 24 | 20230705 | 193100 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 25 | 20230705 | 193000 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 26 | 20230705 | 192900 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 27 | 20230705 | 192800 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 28 | 20230705 | 192700 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 29 | 20230705 | 192600 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 30 | 20230705 | 192500 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 31 | 20230705 | 192400 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 32 | 20230705 | 192300 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 2154 |
| 33 | 20230705 | 192200 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 34 | 20230705 | 192100 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 35 | 20230705 | 192000 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 36 | 20230705 | 191900 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 37 | 20230705 | 191800 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 38 | 20230705 | 191700 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 39 | 20230705 | 191600 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 40 | 20230705 | 191500 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 41 | 20230705 | 191400 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 42 | 20230705 | 191300 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 43 | 20230705 | 191200 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 44 | 20230705 | 191100 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 45 | 20230705 | 191000 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 46 | 20230705 | 190900 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 47 | 20230705 | 190800 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 48 | 20230705 | 190700 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 49 | 20230705 | 190600 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 50 | 20230705 | 190500 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 51 | 20230705 | 190400 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 52 | 20230705 | 190300 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 53 | 20230705 | 190200 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 54 | 20230705 | 190100 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 55 | 20230705 | 190000 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 56 | 20230705 | 185900 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 57 | 20230705 | 185800 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 58 | 20230705 | 185700 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 59 | 20230705 | 185600 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 60 | 20230705 | 185500 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 61 | 20230705 | 185400 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 62 | 20230705 | 185300 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 2154 |
| 63 | 20230705 | 185200 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 64 | 20230705 | 185100 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 65 | 20230705 | 185000 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 66 | 20230705 | 184900 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 67 | 20230705 | 184800 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 68 | 20230705 | 184700 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 69 | 20230705 | 184600 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 70 | 20230705 | 184500 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 71 | 20230705 | 184400 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 72 | 20230705 | 184300 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 73 | 20230705 | 184200 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 74 | 20230705 | 184100 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 75 | 20230705 | 184000 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 76 | 20230705 | 183900 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 77 | 20230705 | 183800 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 78 | 20230705 | 183700 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 79 | 20230705 | 183600 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 80 | 20230705 | 183500 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 81 | 20230705 | 183400 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 82 | 20230705 | 183300 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 83 | 20230705 | 183200 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 84 | 20230705 | 183100 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 85 | 20230705 | 183000 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 86 | 20230705 | 182900 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 87 | 20230705 | 182800 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 88 | 20230705 | 182700 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 89 | 20230705 | 182600 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 90 | 20230705 | 182500 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 91 | 20230705 | 182400 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 92 | 20230705 | 182300 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 2154 |
| 93 | 20230705 | 182200 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 94 | 20230705 | 182100 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 95 | 20230705 | 182000 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 96 | 20230705 | 181900 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 97 | 20230705 | 181800 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 98 | 20230705 | 181700 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 99 | 20230705 | 181600 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 100 | 20230705 | 181500 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 101 | 20230705 | 181400 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 102 | 20230705 | 181300 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 103 | 20230705 | 181200 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 104 | 20230705 | 181100 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 105 | 20230705 | 181000 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 106 | 20230705 | 180900 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 107 | 20230705 | 180800 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 108 | 20230705 | 180700 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 109 | 20230705 | 180600 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 110 | 20230705 | 180500 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 111 | 20230705 | 180400 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 112 | 20230705 | 180300 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 113 | 20230705 | 180200 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 114 | 20230705 | 180100 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 115 | 20230705 | 180000 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 116 | 20230705 | 175900 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 117 | 20230705 | 175800 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 118 | 20230705 | 175700 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 119 | 20230705 | 175600 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 120 | 20230705 | 175500 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 121 | 20230705 | 175400 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 122 | 20230705 | 175300 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 2154 |
| 123 | 20230705 | 175200 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 124 | 20230705 | 175100 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 125 | 20230705 | 175000 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 126 | 20230705 | 174900 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 127 | 20230705 | 174800 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 128 | 20230705 | 174700 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 129 | 20230705 | 174600 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 130 | 20230705 | 174500 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 131 | 20230705 | 174400 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 132 | 20230705 | 174300 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 133 | 20230705 | 174200 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 134 | 20230705 | 174100 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 135 | 20230705 | 174000 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 136 | 20230705 | 173900 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 137 | 20230705 | 173800 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 138 | 20230705 | 173700 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 139 | 20230705 | 173600 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 140 | 20230705 | 173500 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 141 | 20230705 | 173400 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 142 | 20230705 | 173300 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 143 | 20230705 | 173200 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 144 | 20230705 | 173100 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 145 | 20230705 | 173000 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 146 | 20230705 | 172900 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 147 | 20230705 | 172800 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 148 | 20230705 | 172700 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 149 | 20230705 | 172600 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 150 | 20230705 | 172500 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 151 | 20230705 | 172400 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 152 | 20230705 | 172300 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 2154 |
| 153 | 20230705 | 172200 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 154 | 20230705 | 172100 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 155 | 20230705 | 172000 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 156 | 20230705 | 171900 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 157 | 20230705 | 171800 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 158 | 20230705 | 171700 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 159 | 20230705 | 171600 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 160 | 20230705 | 171500 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 161 | 20230705 | 171400 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 162 | 20230705 | 171300 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 163 | 20230705 | 171200 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 164 | 20230705 | 171100 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 165 | 20230705 | 171000 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 166 | 20230705 | 170900 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 167 | 20230705 | 170800 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 168 | 20230705 | 170700 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 169 | 20230705 | 170600 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 170 | 20230705 | 170500 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 171 | 20230705 | 170400 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 172 | 20230705 | 170300 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 173 | 20230705 | 170200 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 174 | 20230705 | 170100 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 175 | 20230705 | 170000 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 176 | 20230705 | 165900 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 177 | 20230705 | 165800 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 178 | 20230705 | 165700 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 179 | 20230705 | 165600 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 180 | 20230705 | 165500 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 181 | 20230705 | 165400 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 182 | 20230705 | 165300 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 2154 |
| 183 | 20230705 | 165200 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 184 | 20230705 | 165100 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 185 | 20230705 | 165000 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 186 | 20230705 | 164900 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 187 | 20230705 | 164800 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 188 | 20230705 | 164700 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 189 | 20230705 | 164600 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 190 | 20230705 | 164500 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 191 | 20230705 | 164400 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 192 | 20230705 | 164300 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 193 | 20230705 | 164200 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 194 | 20230705 | 164100 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 195 | 20230705 | 164000 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 196 | 20230705 | 163900 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 197 | 20230705 | 163800 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 198 | 20230705 | 163700 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 199 | 20230705 | 163600 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 200 | 20230705 | 163500 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 201 | 20230705 | 163400 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 202 | 20230705 | 163300 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 203 | 20230705 | 163200 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 204 | 20230705 | 163100 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 205 | 20230705 | 163000 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 206 | 20230705 | 162900 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 207 | 20230705 | 162800 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 208 | 20230705 | 162700 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 209 | 20230705 | 162600 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 210 | 20230705 | 162500 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 211 | 20230705 | 162400 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 212 | 20230705 | 162300 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 2154 |
| 213 | 20230705 | 162200 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 214 | 20230705 | 162100 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 215 | 20230705 | 162000 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 216 | 20230705 | 161900 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 217 | 20230705 | 161800 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 218 | 20230705 | 161700 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 219 | 20230705 | 161600 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 220 | 20230705 | 161500 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 221 | 20230705 | 161400 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 222 | 20230705 | 161300 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 223 | 20230705 | 161200 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 224 | 20230705 | 161100 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 225 | 20230705 | 161000 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 226 | 20230705 | 160900 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 227 | 20230705 | 160800 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 228 | 20230705 | 160700 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 229 | 20230705 | 160600 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 230 | 20230705 | 160500 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 231 | 20230705 | 160400 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 232 | 20230705 | 160300 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 233 | 20230705 | 160200 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 234 | 20230705 | 160100 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 235 | 20230705 | 160000 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 236 | 20230705 | 155900 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 237 | 20230705 | 155800 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 238 | 20230705 | 155700 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 239 | 20230705 | 155600 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 240 | 20230705 | 155500 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 241 | 20230705 | 155400 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 242 | 20230705 | 155300 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 2154 |
| 243 | 20230705 | 155200 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 244 | 20230705 | 155100 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 245 | 20230705 | 155000 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 246 | 20230705 | 154900 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 247 | 20230705 | 154800 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 248 | 20230705 | 154700 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 249 | 20230705 | 154600 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 250 | 20230705 | 154500 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 251 | 20230705 | 154400 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 252 | 20230705 | 154300 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 253 | 20230705 | 154200 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 254 | 20230705 | 154100 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 255 | 20230705 | 154000 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 256 | 20230705 | 153900 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 257 | 20230705 | 153800 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 258 | 20230705 | 153700 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 259 | 20230705 | 153600 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 260 | 20230705 | 153500 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 261 | 20230705 | 153400 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 262 | 20230705 | 153300 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 263 | 20230705 | 153200 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 264 | 20230705 | 153100 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 0 |
| 265 | 20230705 | 153000 | 8433720600 | 31550 | 31550 | 31550 | 31550 | 2154 |
| 266 | 20230705 | 152900 | 8365761900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 267 | 20230705 | 152800 | 8365761900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 268 | 20230705 | 152700 | 8365761900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 269 | 20230705 | 152600 | 8365761900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 270 | 20230705 | 152500 | 8365761900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 271 | 20230705 | 152400 | 8365761900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 272 | 20230705 | 152300 | 8365761900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 273 | 20230705 | 152200 | 8365761900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 274 | 20230705 | 152100 | 8365761900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 275 | 20230705 | 152000 | 8365761900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 276 | 20230705 | 151900 | 8365761900 | 31500 | 31550 | 31550 | 31500 | 245 |
| 277 | 20230705 | 151800 | 8358038450 | 31550 | 31550 | 31550 | 31500 | 259 |
| 278 | 20230705 | 151700 | 8349867700 | 31550 | 31550 | 31550 | 31500 | 90 |
| 279 | 20230705 | 151600 | 8347030850 | 31550 | 31500 | 31550 | 31500 | 113 |
| 280 | 20230705 | 151500 | 8343470250 | 31500 | 31500 | 31550 | 31500 | 227 |
| 281 | 20230705 | 151400 | 8336318500 | 31500 | 31500 | 31550 | 31500 | 209 |
| 282 | 20230705 | 151300 | 8329734700 | 31500 | 31550 | 31550 | 31500 | 856 |
| 283 | 20230705 | 151200 | 8302740900 | 31550 | 31600 | 31600 | 31550 | 351 |
| 284 | 20230705 | 151100 | 8291664650 | 31600 | 31600 | 31600 | 31550 | 51 |
| 285 | 20230705 | 151000 | 8290053650 | 31600 | 31550 | 31600 | 31550 | 73 |
| 286 | 20230705 | 150900 | 8287750050 | 31600 | 31600 | 31600 | 31600 | 159 |
| 287 | 20230705 | 150800 | 8282725650 | 31600 | 31650 | 31650 | 31600 | 1610 |
| 288 | 20230705 | 150700 | 8231832350 | 31650 | 31650 | 31700 | 31650 | 310 |
| 289 | 20230705 | 150600 | 8222016850 | 31650 | 31600 | 31650 | 31600 | 274 |
| 290 | 20230705 | 150500 | 8213349800 | 31600 | 31650 | 31650 | 31600 | 359 |
| 291 | 20230705 | 150400 | 8201988450 | 31650 | 31650 | 31650 | 31650 | 252 |
| 292 | 20230705 | 150300 | 8194012650 | 31650 | 31600 | 31650 | 31600 | 190 |
| 293 | 20230705 | 150200 | 8188005050 | 31600 | 31650 | 31650 | 31600 | 258 |
| 294 | 20230705 | 150100 | 8179839600 | 31600 | 31600 | 31600 | 31600 | 11 |
| 295 | 20230705 | 150000 | 8179492000 | 31600 | 31600 | 31650 | 31600 | 24 |
| 296 | 20230705 | 145900 | 8178733100 | 31600 | 31600 | 31600 | 31600 | 4 |
| 297 | 20230705 | 145800 | 8178606700 | 31600 | 31650 | 31650 | 31600 | 153 |
| 298 | 20230705 | 145700 | 8173767600 | 31650 | 31650 | 31700 | 31650 | 69 |
| 299 | 20230705 | 145600 | 8171583650 | 31600 | 31650 | 31650 | 31600 | 39 |
| 300 | 20230705 | 145500 | 8170349650 | 31650 | 31600 | 31650 | 31600 | 36 |
| 301 | 20230705 | 145400 | 8169210300 | 31600 | 31650 | 31650 | 31600 | 265 |
| 302 | 20230705 | 145300 | 8160825600 | 31650 | 31600 | 31650 | 31600 | 437 |
| 303 | 20230705 | 145200 | 8147013300 | 31550 | 31600 | 31600 | 31550 | 142 |
| 304 | 20230705 | 145100 | 8142526250 | 31600 | 31600 | 31600 | 31600 | 110 |
| 305 | 20230705 | 145000 | 8139050250 | 31650 | 31600 | 31650 | 31600 | 16 |
| 306 | 20230705 | 144900 | 8138544350 | 31650 | 31600 | 31650 | 31600 | 47 |
| 307 | 20230705 | 144800 | 8137058900 | 31650 | 31650 | 31700 | 31650 | 66 |
| 308 | 20230705 | 144700 | 8134969400 | 31650 | 31650 | 31650 | 31650 | 138 |
| 309 | 20230705 | 144600 | 8130601700 | 31650 | 31650 | 31650 | 31650 | 66 |
| 310 | 20230705 | 144500 | 8128512800 | 31600 | 31650 | 31650 | 31600 | 54 |
| 311 | 20230705 | 144400 | 8126804550 | 31650 | 31550 | 31650 | 31550 | 69 |
| 312 | 20230705 | 144300 | 8124626450 | 31600 | 31550 | 31650 | 31500 | 4440 |
| 313 | 20230705 | 144200 | 7984324000 | 31550 | 31500 | 31550 | 31500 | 14 |
| 314 | 20230705 | 144100 | 7983882800 | 31500 | 31500 | 31600 | 31500 | 234 |
| 315 | 20230705 | 144000 | 7976511200 | 31500 | 31500 | 31600 | 31500 | 195 |
| 316 | 20230705 | 143900 | 7970361950 | 31500 | 31500 | 31550 | 31500 | 1060 |
| 317 | 20230705 | 143800 | 7936927450 | 31500 | 31500 | 31550 | 31500 | 2712 |
| 318 | 20230705 | 143700 | 7851498800 | 31500 | 31500 | 31550 | 31500 | 473 |
| 319 | 20230705 | 143600 | 7836598500 | 31500 | 31500 | 31500 | 31500 | 93 |
| 320 | 20230705 | 143500 | 7833669000 | 31550 | 31550 | 31550 | 31550 | 11 |
| 321 | 20230705 | 143400 | 7833321950 | 31500 | 31550 | 31550 | 31500 | 366 |
| 322 | 20230705 | 143300 | 7821774700 | 31550 | 31650 | 31650 | 31550 | 2092 |
| 323 | 20230705 | 143200 | 7755682750 | 31600 | 31650 | 31650 | 31600 | 255 |
| 324 | 20230705 | 143100 | 7747616000 | 31650 | 31650 | 31650 | 31600 | 37 |
| 325 | 20230705 | 143000 | 7746445650 | 31650 | 31650 | 31650 | 31650 | 97 |
| 326 | 20230705 | 142900 | 7743375600 | 31650 | 31600 | 31650 | 31600 | 53 |
| 327 | 20230705 | 142800 | 7741698250 | 31650 | 31600 | 31650 | 31600 | 3 |
| 328 | 20230705 | 142700 | 7741603400 | 31600 | 31600 | 31650 | 31600 | 102 |
| 329 | 20230705 | 142600 | 7738378050 | 31650 | 31650 | 31650 | 31650 | 11 |
| 330 | 20230705 | 142500 | 7738029900 | 31650 | 31600 | 31650 | 31600 | 211 |
| 331 | 20230705 | 142400 | 7731355200 | 31600 | 31650 | 31650 | 31600 | 408 |
| 332 | 20230705 | 142300 | 7718445600 | 31650 | 31600 | 31750 | 31600 | 1405 |
| 333 | 20230705 | 142200 | 7673891500 | 31600 | 31600 | 31650 | 31600 | 87 |
| 334 | 20230705 | 142100 | 7671139900 | 31600 | 31600 | 31600 | 31600 | 453 |
| 335 | 20230705 | 142000 | 7656825100 | 31600 | 31600 | 31650 | 31600 | 133 |
| 336 | 20230705 | 141900 | 7652622250 | 31600 | 31600 | 31600 | 31600 | 22 |
| 337 | 20230705 | 141800 | 7651927050 | 31650 | 31650 | 31650 | 31650 | 80 |
| 338 | 20230705 | 141700 | 7649395050 | 31650 | 31650 | 31700 | 31650 | 110 |
| 339 | 20230705 | 141600 | 7645912050 | 31650 | 31650 | 31650 | 31650 | 57 |
| 340 | 20230705 | 141500 | 7644108000 | 31650 | 31550 | 31650 | 31550 | 870 |
| 341 | 20230705 | 141400 | 7616605050 | 31550 | 31550 | 31600 | 31550 | 93 |
| 342 | 20230705 | 141300 | 7613670750 | 31550 | 31550 | 31550 | 31550 | 53 |
| 343 | 20230705 | 141200 | 7611998600 | 31550 | 31550 | 31550 | 31550 | 68 |
| 344 | 20230705 | 141100 | 7609853200 | 31550 | 31600 | 31600 | 31550 | 320 |
| 345 | 20230705 | 141000 | 7599757100 | 31600 | 31550 | 31600 | 31550 | 13 |
| 346 | 20230705 | 140900 | 7599346500 | 31550 | 31550 | 31550 | 31550 | 135 |
| 347 | 20230705 | 140800 | 7595087250 | 31550 | 31500 | 31550 | 31500 | 334 |
| 348 | 20230705 | 140700 | 7584565300 | 31550 | 31550 | 31550 | 31550 | 41 |
| 349 | 20230705 | 140600 | 7583271750 | 31550 | 31550 | 31550 | 31550 | 467 |
| 350 | 20230705 | 140500 | 7568537900 | 31550 | 31600 | 31600 | 31550 | 413 |
| 351 | 20230705 | 140400 | 7555507700 | 31600 | 31600 | 31600 | 31550 | 136 |
| 352 | 20230705 | 140300 | 7551216100 | 31600 | 31600 | 31600 | 31600 | 175 |
| 353 | 20230705 | 140200 | 7545686100 | 31600 | 31600 | 31600 | 31600 | 66 |
| 354 | 20230705 | 140100 | 7543600500 | 31600 | 31650 | 31650 | 31600 | 240 |
| 355 | 20230705 | 140000 | 7536016450 | 31600 | 31650 | 31650 | 31600 | 570 |
| 356 | 20230705 | 135900 | 7517995650 | 31650 | 31700 | 31700 | 31650 | 402 |
| 357 | 20230705 | 135800 | 7505270800 | 31700 | 31700 | 31700 | 31700 | 58 |
| 358 | 20230705 | 135700 | 7503432200 | 31700 | 31650 | 31700 | 31650 | 138 |
| 359 | 20230705 | 135600 | 7499059000 | 31700 | 31700 | 31700 | 31650 | 153 |
| 360 | 20230705 | 135500 | 7494210500 | 31700 | 31700 | 31700 | 31650 | 163 |
| 361 | 20230705 | 135400 | 7489043450 | 31650 | 31600 | 31700 | 31600 | 392 |
| 362 | 20230705 | 135300 | 7476627600 | 31650 | 31650 | 31700 | 31650 | 163 |
| 363 | 20230705 | 135200 | 7471464500 | 31650 | 31700 | 31700 | 31650 | 126 |
| 364 | 20230705 | 135100 | 7467473850 | 31650 | 31600 | 31650 | 31600 | 58 |
| 365 | 20230705 | 135000 | 7465639350 | 31600 | 31650 | 31700 | 31600 | 542 |
| 366 | 20230705 | 134900 | 7448498100 | 31700 | 31700 | 31750 | 31700 | 130 |
| 367 | 20230705 | 134800 | 7444376850 | 31750 | 31700 | 31750 | 31650 | 77 |
| 368 | 20230705 | 134700 | 7441936800 | 31700 | 31700 | 31700 | 31700 | 438 |
| 369 | 20230705 | 134600 | 7428052200 | 31700 | 31700 | 31700 | 31700 | 34 |
| 370 | 20230705 | 134500 | 7426974400 | 31700 | 31700 | 31750 | 31700 | 210 |
| 371 | 20230705 | 134400 | 7420312500 | 31700 | 31700 | 31700 | 31700 | 76 |
| 372 | 20230705 | 134300 | 7417903300 | 31700 | 31750 | 31850 | 31700 | 436 |
| 373 | 20230705 | 134200 | 7404044850 | 31750 | 31750 | 31750 | 31700 | 197 |
| 374 | 20230705 | 134100 | 7397790300 | 31700 | 31750 | 31750 | 31700 | 505 |
| 375 | 20230705 | 134000 | 7381773850 | 31750 | 31800 | 31800 | 31750 | 108 |
| 376 | 20230705 | 133900 | 7378339950 | 31750 | 31800 | 31800 | 31750 | 106 |
| 377 | 20230705 | 133800 | 7374969450 | 31800 | 31800 | 31850 | 31800 | 388 |
| 378 | 20230705 | 133700 | 7362631000 | 31900 | 31900 | 31900 | 31800 | 367 |
| 379 | 20230705 | 133600 | 7350940000 | 31850 | 31850 | 31900 | 31850 | 458 |
| 380 | 20230705 | 133500 | 7336352300 | 31900 | 31950 | 31950 | 31900 | 1130 |
| 381 | 20230705 | 133400 | 7300303300 | 31900 | 31950 | 31950 | 31900 | 973 |
| 382 | 20230705 | 133300 | 7269242600 | 31950 | 31950 | 32000 | 31950 | 553 |
| 383 | 20230705 | 133200 | 7251574200 | 31950 | 31950 | 32000 | 31950 | 917 |
| 384 | 20230705 | 133100 | 7222264800 | 31950 | 31950 | 32000 | 31950 | 550 |
| 385 | 20230705 | 133000 | 7204692250 | 31950 | 31950 | 32000 | 31900 | 829 |
| 386 | 20230705 | 132900 | 7178204250 | 31950 | 31900 | 32000 | 31900 | 4728 |
| 387 | 20230705 | 132800 | 7027132100 | 31950 | 31900 | 31950 | 31900 | 1015 |
| 388 | 20230705 | 132700 | 6994713450 | 31900 | 31900 | 31950 | 31900 | 1954 |
| 389 | 20230705 | 132600 | 6932358850 | 31900 | 31900 | 31900 | 31850 | 1407 |
| 390 | 20230705 | 132500 | 6887477350 | 31900 | 31850 | 31900 | 31850 | 150 |
| 391 | 20230705 | 132400 | 6882693150 | 31900 | 31850 | 31900 | 31850 | 743 |
| 392 | 20230705 | 132300 | 6859027700 | 31850 | 31800 | 31850 | 31800 | 2158 |
| 393 | 20230705 | 132200 | 6790299650 | 31800 | 31750 | 31800 | 31750 | 1516 |
| 394 | 20230705 | 132100 | 6742090900 | 31800 | 31650 | 31800 | 31650 | 2863 |
| 395 | 20230705 | 132000 | 6651145350 | 31650 | 31650 | 31650 | 31550 | 612 |
| 396 | 20230705 | 131900 | 6631795650 | 31650 | 31550 | 31650 | 31550 | 114 |
| 397 | 20230705 | 131800 | 6628198400 | 31550 | 31650 | 31650 | 31550 | 46 |
| 398 | 20230705 | 131700 | 6626746200 | 31500 | 31700 | 31750 | 31500 | 5117 |
| 399 | 20230705 | 131600 | 6465215850 | 31700 | 31750 | 31750 | 31700 | 333 |
| 400 | 20230705 | 131500 | 6454645150 | 31750 | 31800 | 31800 | 31750 | 122 |
| 401 | 20230705 | 131400 | 6450771550 | 31750 | 31750 | 31800 | 31750 | 159 |
| 402 | 20230705 | 131300 | 6445717400 | 31750 | 31750 | 31800 | 31750 | 298 |
| 403 | 20230705 | 131200 | 6436255250 | 31750 | 31750 | 31750 | 31750 | 259 |
| 404 | 20230705 | 131100 | 6428032000 | 31750 | 31750 | 31800 | 31750 | 515 |
| 405 | 20230705 | 131000 | 6411679950 | 31750 | 31750 | 31750 | 31750 | 598 |
| 406 | 20230705 | 130900 | 6392693450 | 31750 | 31800 | 31800 | 31750 | 120 |
| 407 | 20230705 | 130800 | 6388879800 | 31800 | 31750 | 31850 | 31750 | 1251 |
| 408 | 20230705 | 130700 | 6349098950 | 31800 | 31750 | 31800 | 31750 | 330 |
| 409 | 20230705 | 130600 | 6338620000 | 31750 | 31750 | 31750 | 31750 | 36 |
| 410 | 20230705 | 130500 | 6337477000 | 31750 | 31750 | 31750 | 31750 | 494 |
| 411 | 20230705 | 130400 | 6321792500 | 31750 | 31800 | 31800 | 31750 | 263 |
| 412 | 20230705 | 130300 | 6313439750 | 31800 | 31800 | 31800 | 31750 | 313 |
| 413 | 20230705 | 130200 | 6303488900 | 31800 | 31800 | 31800 | 31750 | 589 |
| 414 | 20230705 | 130100 | 6284773350 | 31750 | 31750 | 31800 | 31750 | 344 |
| 415 | 20230705 | 130000 | 6273850400 | 31750 | 31700 | 31750 | 31650 | 2845 |
| 416 | 20230705 | 125900 | 6183623000 | 31700 | 31700 | 31700 | 31650 | 149 |
| 417 | 20230705 | 125800 | 6178900900 | 31700 | 31650 | 31700 | 31650 | 202 |
| 418 | 20230705 | 125700 | 6172498550 | 31650 | 31700 | 31700 | 31650 | 134 |
| 419 | 20230705 | 125600 | 6168252350 | 31700 | 31650 | 31700 | 31650 | 175 |
| 420 | 20230705 | 125500 | 6162711050 | 31650 | 31650 | 31700 | 31650 | 294 |
| 421 | 20230705 | 125400 | 6153403850 | 31650 | 31650 | 31700 | 31650 | 150 |
| 422 | 20230705 | 125300 | 6148651500 | 31700 | 31650 | 31700 | 31650 | 81 |
| 423 | 20230705 | 125200 | 6146085100 | 31700 | 31600 | 31700 | 31600 | 1503 |
| 424 | 20230705 | 125100 | 6098512050 | 31600 | 31600 | 31650 | 31600 | 455 |
| 425 | 20230705 | 125000 | 6084128750 | 31650 | 31650 | 31650 | 31650 | 41 |
| 426 | 20230705 | 124900 | 6082831100 | 31600 | 31600 | 31650 | 31550 | 380 |
| 427 | 20230705 | 124800 | 6070828100 | 31550 | 31600 | 31600 | 31550 | 200 |
| 428 | 20230705 | 124700 | 6064511100 | 31600 | 31600 | 31600 | 31550 | 585 |
| 429 | 20230705 | 124600 | 6046025600 | 31600 | 31600 | 31650 | 31600 | 148 |
| 430 | 20230705 | 124500 | 6041342050 | 31600 | 31600 | 31650 | 31600 | 123 |
| 431 | 20230705 | 124400 | 6037449600 | 31600 | 31600 | 31600 | 31600 | 90 |
| 432 | 20230705 | 124300 | 6034605600 | 31600 | 31600 | 31600 | 31600 | 74 |
| 433 | 20230705 | 124200 | 6032267200 | 31650 | 31550 | 31650 | 31550 | 184 |
| 434 | 20230705 | 124100 | 6026453900 | 31550 | 31600 | 31600 | 31550 | 369 |
| 435 | 20230705 | 124000 | 6014801100 | 31600 | 31650 | 31650 | 31600 | 348 |
| 436 | 20230705 | 123900 | 6003796950 | 31650 | 31600 | 31650 | 31600 | 45 |
| 437 | 20230705 | 123800 | 6002372950 | 31600 | 31650 | 31650 | 31600 | 150 |
| 438 | 20230705 | 123700 | 5997630600 | 31600 | 31600 | 31650 | 31600 | 123 |
| 439 | 20230705 | 123600 | 5993741800 | 31600 | 31600 | 31600 | 31550 | 130 |
| 440 | 20230705 | 123500 | 5989635300 | 31600 | 31600 | 31650 | 31600 | 289 |
| 441 | 20230705 | 123400 | 5980500350 | 31600 | 31600 | 31650 | 31550 | 1443 |
| 442 | 20230705 | 123300 | 5934901500 | 31600 | 31550 | 31600 | 31550 | 50 |
| 443 | 20230705 | 123200 | 5933323000 | 31550 | 31600 | 31600 | 31550 | 78 |
| 444 | 20230705 | 123100 | 5930859350 | 31600 | 31500 | 31600 | 31500 | 277 |
| 445 | 20230705 | 123000 | 5922115150 | 31550 | 31550 | 31600 | 31550 | 149 |
| 446 | 20230705 | 122900 | 5917409650 | 31550 | 31550 | 31600 | 31550 | 156 |
| 447 | 20230705 | 122800 | 5912485800 | 31550 | 31550 | 31600 | 31500 | 1124 |
| 448 | 20230705 | 122700 | 5877023500 | 31450 | 31500 | 31550 | 31450 | 139 |
| 449 | 20230705 | 122600 | 5872648400 | 31500 | 31500 | 31550 | 31500 | 79 |
| 450 | 20230705 | 122500 | 5870156700 | 31550 | 31550 | 31550 | 31500 | 172 |
| 451 | 20230705 | 122400 | 5864731850 | 31550 | 31500 | 31550 | 31500 | 49 |
| 452 | 20230705 | 122300 | 5863187800 | 31500 | 31500 | 31550 | 31500 | 132 |
| 453 | 20230705 | 122200 | 5859027750 | 31550 | 31550 | 31550 | 31500 | 156 |
| 454 | 20230705 | 122100 | 5854106300 | 31500 | 31500 | 31500 | 31500 | 23 |
| 455 | 20230705 | 122000 | 5853381800 | 31550 | 31500 | 31550 | 31450 | 216 |
| 456 | 20230705 | 121900 | 5846575950 | 31500 | 31500 | 31500 | 31500 | 534 |
| 457 | 20230705 | 121800 | 5829754950 | 31550 | 31500 | 31550 | 31500 | 143 |
| 458 | 20230705 | 121700 | 5825248450 | 31500 | 31550 | 31600 | 31500 | 193 |
| 459 | 20230705 | 121600 | 5819157700 | 31550 | 31600 | 31600 | 31550 | 160 |
| 460 | 20230705 | 121500 | 5814109450 | 31600 | 31600 | 31600 | 31550 | 129 |
| 461 | 20230705 | 121400 | 5810033600 | 31600 | 31550 | 31600 | 31550 | 181 |
| 462 | 20230705 | 121300 | 5804316050 | 31600 | 31550 | 31600 | 31550 | 9 |
| 463 | 20230705 | 121200 | 5804031750 | 31600 | 31600 | 31600 | 31550 | 88 |
| 464 | 20230705 | 121100 | 5801252450 | 31600 | 31600 | 31600 | 31550 | 140 |
| 465 | 20230705 | 121000 | 5796828600 | 31550 | 31600 | 31600 | 31550 | 33 |
| 466 | 20230705 | 120900 | 5795787200 | 31600 | 31600 | 31600 | 31600 | 100 |
| 467 | 20230705 | 120800 | 5792627200 | 31600 | 31550 | 31600 | 31550 | 191 |
| 468 | 20230705 | 120700 | 5786594250 | 31550 | 31600 | 31600 | 31550 | 14 |
| 469 | 20230705 | 120600 | 5786152250 | 31550 | 31550 | 31600 | 31550 | 200 |
| 470 | 20230705 | 120500 | 5779840250 | 31600 | 31600 | 31600 | 31500 | 124 |
| 471 | 20230705 | 120400 | 5775922750 | 31600 | 31500 | 31600 | 31500 | 107 |
| 472 | 20230705 | 120300 | 5772543250 | 31600 | 31500 | 31600 | 31450 | 1323 |
| 473 | 20230705 | 120200 | 5730819850 | 31500 | 31500 | 31500 | 31450 | 227 |
| 474 | 20230705 | 120100 | 5723673800 | 31500 | 31450 | 31500 | 31450 | 75 |
| 475 | 20230705 | 120000 | 5721312250 | 31450 | 31500 | 31500 | 31400 | 160 |
| 476 | 20230705 | 115900 | 5716275450 | 31450 | 31450 | 31500 | 31400 | 187 |
| 477 | 20230705 | 115800 | 5710392400 | 31500 | 31500 | 31500 | 31500 | 0 |
| 478 | 20230705 | 115700 | 5710392400 | 31500 | 31450 | 31500 | 31450 | 188 |
| 479 | 20230705 | 115600 | 5704472700 | 31450 | 31500 | 31500 | 31450 | 41 |
| 480 | 20230705 | 115500 | 5703181250 | 31450 | 31500 | 31500 | 31450 | 110 |
| 481 | 20230705 | 115400 | 5699719000 | 31500 | 31450 | 31500 | 31450 | 224 |
| 482 | 20230705 | 115300 | 5692663250 | 31450 | 31500 | 31500 | 31450 | 111 |
| 483 | 20230705 | 115200 | 5689170550 | 31450 | 31500 | 31500 | 31350 | 415 |
| 484 | 20230705 | 115100 | 5676136800 | 31500 | 31450 | 31550 | 31450 | 174 |
| 485 | 20230705 | 115000 | 5670654000 | 31500 | 31450 | 31500 | 31450 | 52 |
| 486 | 20230705 | 114900 | 5669016400 | 31450 | 31500 | 31500 | 31450 | 78 |
| 487 | 20230705 | 114800 | 5666560750 | 31500 | 31500 | 31550 | 31450 | 329 |
| 488 | 20230705 | 114700 | 5656195450 | 31500 | 31500 | 31500 | 31500 | 108 |
| 489 | 20230705 | 114600 | 5652793450 | 31500 | 31500 | 31500 | 31450 | 329 |
| 490 | 20230705 | 114500 | 5642441900 | 31550 | 31450 | 31550 | 31450 | 439 |
| 491 | 20230705 | 114400 | 5628610900 | 31500 | 31450 | 31500 | 31450 | 152 |
| 492 | 20230705 | 114300 | 5623825100 | 31450 | 31450 | 31500 | 31450 | 192 |
| 493 | 20230705 | 114200 | 5617786450 | 31450 | 31400 | 31450 | 31400 | 104 |
| 494 | 20230705 | 114100 | 5614519150 | 31400 | 31500 | 31500 | 31350 | 262 |
| 495 | 20230705 | 114000 | 5606289300 | 31550 | 31450 | 31550 | 31450 | 419 |
| 496 | 20230705 | 113900 | 5593094200 | 31400 | 31350 | 31450 | 31350 | 1102 |
| 497 | 20230705 | 113800 | 5558448050 | 31400 | 31400 | 31450 | 31400 | 592 |
| 498 | 20230705 | 113700 | 5539858950 | 31400 | 31450 | 31450 | 31400 | 828 |
| 499 | 20230705 | 113600 | 5513839750 | 31450 | 31450 | 31450 | 31450 | 339 |
| 500 | 20230705 | 113500 | 5503178200 | 31450 | 31500 | 31500 | 31400 | 611 |
| 501 | 20230705 | 113400 | 5483952700 | 31550 | 31500 | 31550 | 31500 | 267 |
| 502 | 20230705 | 113300 | 5475530700 | 31500 | 31500 | 31550 | 31500 | 111 |
| 503 | 20230705 | 113200 | 5472031650 | 31500 | 31500 | 31500 | 31450 | 220 |
| 504 | 20230705 | 113100 | 5465102750 | 31500 | 31450 | 31500 | 31450 | 472 |
| 505 | 20230705 | 113000 | 5450237600 | 31450 | 31450 | 31500 | 31450 | 179 |
| 506 | 20230705 | 112900 | 5444603700 | 31450 | 31450 | 31500 | 31450 | 53 |
| 507 | 20230705 | 112800 | 5442936450 | 31500 | 31450 | 31500 | 31450 | 177 |
| 508 | 20230705 | 112700 | 5437362900 | 31450 | 31450 | 31500 | 31450 | 345 |
| 509 | 20230705 | 112600 | 5426506050 | 31450 | 31500 | 31500 | 31450 | 96 |
| 510 | 20230705 | 112500 | 5423486600 | 31500 | 31450 | 31500 | 31450 | 367 |
| 511 | 20230705 | 112400 | 5411933900 | 31450 | 31400 | 31450 | 31400 | 143 |
| 512 | 20230705 | 112300 | 5407441700 | 31450 | 31450 | 31450 | 31400 | 309 |
| 513 | 20230705 | 112200 | 5397737350 | 31450 | 31350 | 31450 | 31350 | 754 |
| 514 | 20230705 | 112100 | 5374072150 | 31350 | 31450 | 31450 | 31350 | 1004 |
| 515 | 20230705 | 112000 | 5342515650 | 31450 | 31500 | 31550 | 31450 | 264 |
| 516 | 20230705 | 111900 | 5334199900 | 31500 | 31500 | 31500 | 31450 | 758 |
| 517 | 20230705 | 111800 | 5310323600 | 31550 | 31500 | 31550 | 31500 | 139 |
| 518 | 20230705 | 111700 | 5305942500 | 31500 | 31500 | 31550 | 31500 | 154 |
| 519 | 20230705 | 111600 | 5301086300 | 31500 | 31500 | 31550 | 31500 | 70 |
| 520 | 20230705 | 111500 | 5298879300 | 31550 | 31550 | 31550 | 31500 | 441 |
| 521 | 20230705 | 111400 | 5284973500 | 31550 | 31600 | 31600 | 31550 | 147 |
| 522 | 20230705 | 111300 | 5280335400 | 31600 | 31600 | 31600 | 31500 | 246 |
| 523 | 20230705 | 111200 | 5272572550 | 31600 | 31550 | 31600 | 31550 | 296 |
| 524 | 20230705 | 111100 | 5263228400 | 31550 | 31550 | 31550 | 31500 | 532 |
| 525 | 20230705 | 111000 | 5246449450 | 31550 | 31600 | 31650 | 31550 | 391 |
| 526 | 20230705 | 110900 | 5234101200 | 31600 | 31650 | 31650 | 31600 | 90 |
| 527 | 20230705 | 110800 | 5231254100 | 31650 | 31650 | 31650 | 31600 | 321 |
| 528 | 20230705 | 110700 | 5221101200 | 31650 | 31650 | 31700 | 31650 | 246 |
| 529 | 20230705 | 110600 | 5213313550 | 31650 | 31600 | 31700 | 31600 | 404 |
| 530 | 20230705 | 110500 | 5200531100 | 31650 | 31550 | 31650 | 31550 | 1438 |
| 531 | 20230705 | 110400 | 5155084500 | 31500 | 31550 | 31550 | 31500 | 618 |
| 532 | 20230705 | 110300 | 5135589050 | 31550 | 31550 | 31550 | 31500 | 29 |
| 533 | 20230705 | 110200 | 5134674150 | 31550 | 31500 | 31550 | 31500 | 262 |
| 534 | 20230705 | 110100 | 5126412000 | 31500 | 31450 | 31500 | 31450 | 377 |
| 535 | 20230705 | 110000 | 5114544350 | 31500 | 31500 | 31500 | 31450 | 401 |
| 536 | 20230705 | 105900 | 5101921350 | 31500 | 31550 | 31550 | 31450 | 533 |
| 537 | 20230705 | 105800 | 5085141300 | 31550 | 31600 | 31650 | 31550 | 165 |
| 538 | 20230705 | 105700 | 5079927500 | 31550 | 31500 | 31650 | 31500 | 1019 |
| 539 | 20230705 | 105600 | 5047733900 | 31500 | 31450 | 31600 | 31450 | 565 |
| 540 | 20230705 | 105500 | 5029902650 | 31500 | 31500 | 31550 | 31450 | 2163 |
| 541 | 20230705 | 105400 | 4961743400 | 31550 | 31600 | 31600 | 31500 | 1224 |
| 542 | 20230705 | 105300 | 4923127350 | 31550 | 31600 | 31650 | 31550 | 1880 |
| 543 | 20230705 | 105200 | 4863730550 | 31600 | 31650 | 31700 | 31600 | 795 |
| 544 | 20230705 | 105100 | 4838580150 | 31700 | 31600 | 31750 | 31600 | 912 |
| 545 | 20230705 | 105000 | 4809693900 | 31600 | 31600 | 31700 | 31550 | 1430 |
| 546 | 20230705 | 104900 | 4764445600 | 31600 | 31600 | 31650 | 31550 | 846 |
| 547 | 20230705 | 104800 | 4737713300 | 31600 | 31700 | 31700 | 31600 | 1985 |
| 548 | 20230705 | 104700 | 4674868700 | 31700 | 31700 | 31800 | 31700 | 1418 |
| 549 | 20230705 | 104600 | 4629873350 | 31700 | 31700 | 31750 | 31700 | 1731 |
| 550 | 20230705 | 104500 | 4574929300 | 31700 | 31650 | 31700 | 31600 | 910 |
| 551 | 20230705 | 104400 | 4546121200 | 31650 | 31650 | 31750 | 31600 | 1233 |
| 552 | 20230705 | 104300 | 4507148700 | 31600 | 31800 | 31850 | 31600 | 2867 |
| 553 | 20230705 | 104200 | 4416128700 | 31750 | 31900 | 31900 | 31700 | 2574 |
| 554 | 20230705 | 104100 | 4334129300 | 31850 | 31850 | 31950 | 31850 | 3985 |
| 555 | 20230705 | 104000 | 4207004100 | 31850 | 31750 | 31900 | 31750 | 4028 |
| 556 | 20230705 | 103900 | 4078785500 | 31750 | 31700 | 31800 | 31650 | 3701 |
| 557 | 20230705 | 103800 | 3961378850 | 31700 | 31650 | 31700 | 31600 | 3651 |
| 558 | 20230705 | 103700 | 3845693000 | 31650 | 31550 | 31650 | 31550 | 1550 |
| 559 | 20230705 | 103600 | 3796722850 | 31550 | 31450 | 31600 | 31450 | 3445 |
| 560 | 20230705 | 103500 | 3688107500 | 31450 | 31450 | 31500 | 31400 | 1623 |
| 561 | 20230705 | 103400 | 3637021850 | 31450 | 31450 | 31450 | 31350 | 3173 |
| 562 | 20230705 | 103300 | 3537238350 | 31450 | 31350 | 31450 | 31350 | 2299 |
| 563 | 20230705 | 103200 | 3465062100 | 31350 | 31350 | 31400 | 31350 | 1216 |
| 564 | 20230705 | 103100 | 3426895650 | 31350 | 31300 | 31400 | 31300 | 1272 |
| 565 | 20230705 | 103000 | 3387020600 | 31300 | 31300 | 31350 | 31300 | 1639 |
| 566 | 20230705 | 102900 | 3335713600 | 31300 | 31200 | 31350 | 31150 | 4579 |
| 567 | 20230705 | 102800 | 3192559850 | 31200 | 31150 | 31200 | 31150 | 322 |
| 568 | 20230705 | 102700 | 3182516300 | 31150 | 31200 | 31200 | 31150 | 1191 |
| 569 | 20230705 | 102600 | 3145365850 | 31150 | 31150 | 31200 | 31150 | 975 |
| 570 | 20230705 | 102500 | 3114974000 | 31150 | 31050 | 31150 | 31050 | 705 |
| 571 | 20230705 | 102400 | 3093050350 | 31000 | 31050 | 31100 | 30950 | 1560 |
| 572 | 20230705 | 102300 | 3044631600 | 31050 | 31200 | 31200 | 31050 | 1157 |
| 573 | 20230705 | 102200 | 3008620050 | 31200 | 31200 | 31250 | 31150 | 2148 |
| 574 | 20230705 | 102100 | 2941586150 | 31200 | 31200 | 31250 | 31200 | 1564 |
| 575 | 20230705 | 102000 | 2892754250 | 31200 | 31150 | 31250 | 31150 | 1668 |
| 576 | 20230705 | 101900 | 2840726100 | 31150 | 31100 | 31150 | 31100 | 243 |
| 577 | 20230705 | 101800 | 2833162800 | 31050 | 30950 | 31200 | 30950 | 4998 |
| 578 | 20230705 | 101700 | 2677875550 | 30950 | 30950 | 31050 | 30950 | 633 |
| 579 | 20230705 | 101600 | 2658253250 | 31000 | 31000 | 31000 | 30950 | 618 |
| 580 | 20230705 | 101500 | 2639095550 | 30950 | 31000 | 31050 | 30950 | 713 |
| 581 | 20230705 | 101400 | 2616986200 | 31000 | 31000 | 31050 | 31000 | 791 |
| 582 | 20230705 | 101300 | 2592457350 | 31000 | 31000 | 31000 | 31000 | 1291 |
| 583 | 20230705 | 101200 | 2552436350 | 31000 | 31000 | 31000 | 30950 | 474 |
| 584 | 20230705 | 101100 | 2537753150 | 31000 | 31000 | 31050 | 30900 | 734 |
| 585 | 20230705 | 101000 | 2515002500 | 31000 | 30950 | 31050 | 30950 | 3354 |
| 586 | 20230705 | 100900 | 2411067050 | 30950 | 30900 | 30950 | 30850 | 951 |
| 587 | 20230705 | 100800 | 2381685200 | 30900 | 30950 | 30950 | 30800 | 1058 |
| 588 | 20230705 | 100700 | 2348985300 | 30900 | 30900 | 30950 | 30900 | 499 |
| 589 | 20230705 | 100600 | 2333552950 | 30900 | 31000 | 31000 | 30900 | 626 |
| 590 | 20230705 | 100500 | 2314190800 | 30950 | 30850 | 31000 | 30800 | 4350 |
| 591 | 20230705 | 100400 | 2179705050 | 30800 | 30800 | 30850 | 30750 | 5200 |
| 592 | 20230705 | 100300 | 2019477900 | 30750 | 30800 | 30800 | 30750 | 320 |
| 593 | 20230705 | 100200 | 2009631000 | 30750 | 30800 | 30800 | 30750 | 128 |
| 594 | 20230705 | 100100 | 2005692150 | 30800 | 30800 | 30800 | 30750 | 533 |
| 595 | 20230705 | 100000 | 1989278600 | 30800 | 30600 | 30800 | 30600 | 7404 |
| 596 | 20230705 | 095900 | 1761950500 | 30550 | 30600 | 30650 | 30550 | 1301 |
| 597 | 20230705 | 095800 | 1722140400 | 30600 | 30600 | 30600 | 30600 | 2849 |
| 598 | 20230705 | 095700 | 1634961000 | 30650 | 30650 | 30650 | 30600 | 201 |
| 599 | 20230705 | 095600 | 1628802700 | 30650 | 30650 | 30650 | 30600 | 105 |
| 600 | 20230705 | 095500 | 1625588450 | 30650 | 30600 | 30650 | 30600 | 81 |
| 601 | 20230705 | 095400 | 1623106400 | 30650 | 30600 | 30650 | 30600 | 249 |
| 602 | 20230705 | 095300 | 1615477900 | 30650 | 30650 | 30650 | 30600 | 433 |
| 603 | 20230705 | 095200 | 1602206500 | 30650 | 30650 | 30650 | 30600 | 170 |
| 604 | 20230705 | 095100 | 1596997350 | 30650 | 30500 | 30700 | 30500 | 5854 |
| 605 | 20230705 | 095000 | 1417887750 | 30450 | 30450 | 30500 | 30450 | 375 |
| 606 | 20230705 | 094900 | 1406468000 | 30450 | 30450 | 30450 | 30450 | 224 |
| 607 | 20230705 | 094800 | 1399647200 | 30450 | 30450 | 30500 | 30450 | 258 |
| 608 | 20230705 | 094700 | 1391786200 | 30450 | 30450 | 30450 | 30450 | 68 |
| 609 | 20230705 | 094600 | 1389715600 | 30500 | 30450 | 30500 | 30450 | 287 |
| 610 | 20230705 | 094500 | 1380966500 | 30500 | 30450 | 30500 | 30450 | 224 |
| 611 | 20230705 | 094400 | 1374136900 | 30500 | 30500 | 30500 | 30500 | 494 |
| 612 | 20230705 | 094300 | 1359069900 | 30500 | 30450 | 30500 | 30450 | 254 |
| 613 | 20230705 | 094200 | 1351335500 | 30450 | 30450 | 30450 | 30450 | 189 |
| 614 | 20230705 | 094100 | 1345580450 | 30450 | 30450 | 30450 | 30450 | 35 |
| 615 | 20230705 | 094000 | 1344514700 | 30450 | 30450 | 30500 | 30450 | 469 |
| 616 | 20230705 | 093900 | 1330218900 | 30450 | 30450 | 30500 | 30450 | 187 |
| 617 | 20230705 | 093800 | 1324523750 | 30450 | 30450 | 30500 | 30450 | 80 |
| 618 | 20230705 | 093700 | 1322087700 | 30450 | 30500 | 30550 | 30450 | 888 |
| 619 | 20230705 | 093600 | 1294998200 | 30550 | 30500 | 30550 | 30500 | 318 |
| 620 | 20230705 | 093500 | 1285298800 | 30550 | 30500 | 30550 | 30500 | 230 |
| 621 | 20230705 | 093400 | 1278283050 | 30550 | 30500 | 30550 | 30500 | 133 |
| 622 | 20230705 | 093300 | 1274221500 | 30550 | 30550 | 30550 | 30500 | 27 |
| 623 | 20230705 | 093200 | 1273397000 | 30600 | 30550 | 30600 | 30500 | 1383 |
| 624 | 20230705 | 093100 | 1231147750 | 30550 | 30400 | 30550 | 30400 | 1304 |
| 625 | 20230705 | 093000 | 1191323250 | 30450 | 30400 | 30450 | 30400 | 159 |
| 626 | 20230705 | 092900 | 1186488050 | 30400 | 30450 | 30450 | 30400 | 584 |
| 627 | 20230705 | 092800 | 1168729300 | 30450 | 30500 | 30500 | 30400 | 189 |
| 628 | 20230705 | 092700 | 1162974150 | 30450 | 30500 | 30550 | 30450 | 373 |
| 629 | 20230705 | 092600 | 1151590950 | 30500 | 30500 | 30500 | 30500 | 126 |
| 630 | 20230705 | 092500 | 1147747950 | 30500 | 30500 | 30550 | 30500 | 863 |
| 631 | 20230705 | 092400 | 1121420550 | 30500 | 30500 | 30550 | 30500 | 571 |
| 632 | 20230705 | 092300 | 1104001750 | 30550 | 30500 | 30550 | 30500 | 709 |
| 633 | 20230705 | 092200 | 1082371500 | 30450 | 30450 | 30500 | 30450 | 212 |
| 634 | 20230705 | 092100 | 1075909000 | 30500 | 30500 | 30500 | 30450 | 2237 |
| 635 | 20230705 | 092000 | 1007683850 | 30550 | 30500 | 30550 | 30500 | 488 |
| 636 | 20230705 | 091900 | 992790950 | 30550 | 30550 | 30550 | 30500 | 1668 |
| 637 | 20230705 | 091800 | 941840000 | 30550 | 30450 | 30550 | 30450 | 1357 |
| 638 | 20230705 | 091700 | 900473000 | 30450 | 30450 | 30500 | 30450 | 2281 |
| 639 | 20230705 | 091600 | 830935100 | 30450 | 30450 | 30450 | 30400 | 1060 |
| 640 | 20230705 | 091500 | 798659500 | 30450 | 30400 | 30450 | 30400 | 89 |
| 641 | 20230705 | 091400 | 795951800 | 30450 | 30400 | 30450 | 30400 | 368 |
| 642 | 20230705 | 091300 | 784761950 | 30400 | 30300 | 30400 | 30300 | 744 |
| 643 | 20230705 | 091200 | 762167200 | 30300 | 30350 | 30350 | 30300 | 385 |
| 644 | 20230705 | 091100 | 750499050 | 30350 | 30450 | 30450 | 30300 | 607 |
| 645 | 20230705 | 091000 | 732060550 | 30450 | 30400 | 30500 | 30350 | 452 |
| 646 | 20230705 | 090900 | 718317850 | 30400 | 30450 | 30450 | 30350 | 741 |
| 647 | 20230705 | 090800 | 695793500 | 30400 | 30450 | 30450 | 30400 | 609 |
| 648 | 20230705 | 090700 | 677272000 | 30450 | 30550 | 30550 | 30400 | 2220 |
| 649 | 20230705 | 090600 | 609636150 | 30550 | 30500 | 30550 | 30500 | 608 |
| 650 | 20230705 | 090500 | 591088050 | 30500 | 30550 | 30600 | 30500 | 1227 |
| 651 | 20230705 | 090400 | 553625050 | 30550 | 30650 | 30650 | 30550 | 1340 |
| 652 | 20230705 | 090300 | 512648450 | 30650 | 30550 | 30700 | 30550 | 3603 |
| 653 | 20230705 | 090200 | 402384550 | 30500 | 30550 | 30600 | 30450 | 1935 |
| 654 | 20230705 | 090100 | 343272900 | 30600 | 30700 | 30800 | 30600 | 4608 |
| 655 | 20230705 | 090000 | 201908350 | 30650 | 30350 | 30900 | 30350 | 6612 |