36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 200800 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 7564 |
| 3 | 20230705 | 200700 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 4 | 20230705 | 200600 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 5 | 20230705 | 200500 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 6 | 20230705 | 200400 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 7 | 20230705 | 200300 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 8 | 20230705 | 200200 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 9 | 20230705 | 200100 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 10 | 20230705 | 200000 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 11 | 20230705 | 195900 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 12 | 20230705 | 195800 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 13 | 20230705 | 195700 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 14 | 20230705 | 195600 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 15 | 20230705 | 195500 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 16 | 20230705 | 195400 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 17 | 20230705 | 195300 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 18 | 20230705 | 195200 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 19 | 20230705 | 195100 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 20 | 20230705 | 195000 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 21 | 20230705 | 194900 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 22 | 20230705 | 194800 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 23 | 20230705 | 194700 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 24 | 20230705 | 194600 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 25 | 20230705 | 194500 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 26 | 20230705 | 194400 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 27 | 20230705 | 194300 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 28 | 20230705 | 194200 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 29 | 20230705 | 194100 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 30 | 20230705 | 194000 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 31 | 20230705 | 193900 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 32 | 20230705 | 193800 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 7564 |
| 33 | 20230705 | 193700 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 34 | 20230705 | 193600 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 35 | 20230705 | 193500 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 36 | 20230705 | 193400 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 37 | 20230705 | 193300 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 38 | 20230705 | 193200 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 39 | 20230705 | 193100 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 40 | 20230705 | 193000 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 41 | 20230705 | 192900 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 42 | 20230705 | 192800 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 43 | 20230705 | 192700 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 44 | 20230705 | 192600 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 45 | 20230705 | 192500 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 46 | 20230705 | 192400 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 47 | 20230705 | 192300 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 48 | 20230705 | 192200 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 49 | 20230705 | 192100 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 50 | 20230705 | 192000 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 51 | 20230705 | 191900 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 52 | 20230705 | 191800 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 53 | 20230705 | 191700 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 54 | 20230705 | 191600 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 55 | 20230705 | 191500 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 56 | 20230705 | 191400 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 57 | 20230705 | 191300 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 58 | 20230705 | 191200 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 59 | 20230705 | 191100 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 60 | 20230705 | 191000 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 61 | 20230705 | 190900 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 62 | 20230705 | 190800 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 7564 |
| 63 | 20230705 | 190700 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 64 | 20230705 | 190600 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 65 | 20230705 | 190500 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 66 | 20230705 | 190400 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 67 | 20230705 | 190300 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 68 | 20230705 | 190200 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 69 | 20230705 | 190100 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 70 | 20230705 | 190000 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 71 | 20230705 | 185900 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 72 | 20230705 | 185800 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 73 | 20230705 | 185700 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 74 | 20230705 | 185600 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 75 | 20230705 | 185500 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 76 | 20230705 | 185400 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 77 | 20230705 | 185300 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 78 | 20230705 | 185200 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 79 | 20230705 | 185100 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 80 | 20230705 | 185000 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 81 | 20230705 | 184900 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 82 | 20230705 | 184800 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 83 | 20230705 | 184700 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 84 | 20230705 | 184600 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 85 | 20230705 | 184500 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 86 | 20230705 | 184400 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 87 | 20230705 | 184300 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 88 | 20230705 | 184200 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 89 | 20230705 | 184100 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 90 | 20230705 | 184000 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 91 | 20230705 | 183900 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 92 | 20230705 | 183800 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 7564 |
| 93 | 20230705 | 183700 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 94 | 20230705 | 183600 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 95 | 20230705 | 183500 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 96 | 20230705 | 183400 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 97 | 20230705 | 183300 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 98 | 20230705 | 183200 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 99 | 20230705 | 183100 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 100 | 20230705 | 183000 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 101 | 20230705 | 182900 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 102 | 20230705 | 182800 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 103 | 20230705 | 182700 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 104 | 20230705 | 182600 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 105 | 20230705 | 182500 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 106 | 20230705 | 182400 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 107 | 20230705 | 182300 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 108 | 20230705 | 182200 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 109 | 20230705 | 182100 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 110 | 20230705 | 182000 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 111 | 20230705 | 181900 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 112 | 20230705 | 181800 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 113 | 20230705 | 181700 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 114 | 20230705 | 181600 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 115 | 20230705 | 181500 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 116 | 20230705 | 181400 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 117 | 20230705 | 181300 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 118 | 20230705 | 181200 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 119 | 20230705 | 181100 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 120 | 20230705 | 181000 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 121 | 20230705 | 180900 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 122 | 20230705 | 180800 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 7564 |
| 123 | 20230705 | 180700 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 124 | 20230705 | 180600 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 125 | 20230705 | 180500 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 126 | 20230705 | 180400 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 127 | 20230705 | 180300 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 128 | 20230705 | 180200 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 129 | 20230705 | 180100 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 130 | 20230705 | 180000 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 131 | 20230705 | 175900 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 132 | 20230705 | 175800 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 133 | 20230705 | 175700 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 134 | 20230705 | 175600 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 135 | 20230705 | 175500 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 136 | 20230705 | 175400 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 137 | 20230705 | 175300 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 138 | 20230705 | 175200 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 139 | 20230705 | 175100 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 140 | 20230705 | 175000 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 141 | 20230705 | 174900 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 142 | 20230705 | 174800 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 143 | 20230705 | 174700 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 144 | 20230705 | 174600 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 145 | 20230705 | 174500 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 146 | 20230705 | 174400 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 147 | 20230705 | 174300 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 148 | 20230705 | 174200 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 149 | 20230705 | 174100 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 150 | 20230705 | 174000 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 151 | 20230705 | 173900 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 152 | 20230705 | 173800 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 7564 |
| 153 | 20230705 | 173700 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 154 | 20230705 | 173600 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 155 | 20230705 | 173500 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 156 | 20230705 | 173400 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 157 | 20230705 | 173300 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 158 | 20230705 | 173200 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 159 | 20230705 | 173100 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 160 | 20230705 | 173000 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 161 | 20230705 | 172900 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 162 | 20230705 | 172800 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 163 | 20230705 | 172700 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 164 | 20230705 | 172600 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 165 | 20230705 | 172500 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 166 | 20230705 | 172400 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 167 | 20230705 | 172300 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 168 | 20230705 | 172200 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 169 | 20230705 | 172100 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 170 | 20230705 | 172000 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 171 | 20230705 | 171900 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 172 | 20230705 | 171800 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 173 | 20230705 | 171700 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 174 | 20230705 | 171600 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 175 | 20230705 | 171500 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 176 | 20230705 | 171400 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 177 | 20230705 | 171300 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 178 | 20230705 | 171200 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 179 | 20230705 | 171100 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 180 | 20230705 | 171000 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 181 | 20230705 | 170900 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 182 | 20230705 | 170800 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 7564 |
| 183 | 20230705 | 170700 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 184 | 20230705 | 170600 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 185 | 20230705 | 170500 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 186 | 20230705 | 170400 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 187 | 20230705 | 170300 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 188 | 20230705 | 170200 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 189 | 20230705 | 170100 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 190 | 20230705 | 170000 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 191 | 20230705 | 165900 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 192 | 20230705 | 165800 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 193 | 20230705 | 165700 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 194 | 20230705 | 165600 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 195 | 20230705 | 165500 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 196 | 20230705 | 165400 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 197 | 20230705 | 165300 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 198 | 20230705 | 165200 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 199 | 20230705 | 165100 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 200 | 20230705 | 165000 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 201 | 20230705 | 164900 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 202 | 20230705 | 164800 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 203 | 20230705 | 164700 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 204 | 20230705 | 164600 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 205 | 20230705 | 164500 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 206 | 20230705 | 164400 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 207 | 20230705 | 164300 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 208 | 20230705 | 164200 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 209 | 20230705 | 164100 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 210 | 20230705 | 164000 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 211 | 20230705 | 163900 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 212 | 20230705 | 163800 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 7564 |
| 213 | 20230705 | 163700 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 214 | 20230705 | 163600 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 215 | 20230705 | 163500 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 216 | 20230705 | 163400 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 217 | 20230705 | 163300 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 218 | 20230705 | 163200 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 219 | 20230705 | 163100 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 220 | 20230705 | 163000 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 221 | 20230705 | 162900 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 222 | 20230705 | 162800 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 223 | 20230705 | 162700 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 224 | 20230705 | 162600 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 225 | 20230705 | 162500 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 226 | 20230705 | 162400 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 227 | 20230705 | 162300 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 228 | 20230705 | 162200 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 229 | 20230705 | 162100 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 230 | 20230705 | 162000 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 231 | 20230705 | 161900 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 232 | 20230705 | 161800 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 233 | 20230705 | 161700 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 234 | 20230705 | 161600 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 235 | 20230705 | 161500 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 236 | 20230705 | 161400 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 237 | 20230705 | 161300 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 238 | 20230705 | 161200 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 239 | 20230705 | 161100 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 240 | 20230705 | 161000 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 241 | 20230705 | 160900 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 242 | 20230705 | 160800 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 7564 |
| 243 | 20230705 | 160700 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 244 | 20230705 | 160600 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 245 | 20230705 | 160500 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 246 | 20230705 | 160400 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 247 | 20230705 | 160300 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 248 | 20230705 | 160200 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 249 | 20230705 | 160100 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 250 | 20230705 | 160000 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 251 | 20230705 | 155900 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 252 | 20230705 | 155800 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 253 | 20230705 | 155700 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 254 | 20230705 | 155600 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 255 | 20230705 | 155500 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 256 | 20230705 | 155400 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 257 | 20230705 | 155300 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 258 | 20230705 | 155200 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 259 | 20230705 | 155100 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 260 | 20230705 | 155000 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 261 | 20230705 | 154900 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 262 | 20230705 | 154800 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 263 | 20230705 | 154700 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 264 | 20230705 | 154600 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 265 | 20230705 | 154500 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 266 | 20230705 | 154400 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 267 | 20230705 | 154300 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 268 | 20230705 | 154200 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 269 | 20230705 | 154100 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 270 | 20230705 | 154000 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 271 | 20230705 | 153900 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 272 | 20230705 | 153800 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 7564 |
| 273 | 20230705 | 153700 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 274 | 20230705 | 153600 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 275 | 20230705 | 153500 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 276 | 20230705 | 153400 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 277 | 20230705 | 153300 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 278 | 20230705 | 153200 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 279 | 20230705 | 153100 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 0 |
| 280 | 20230705 | 153000 | 22946929700 | 43400 | 43400 | 43400 | 43400 | 7564 |
| 281 | 20230705 | 152900 | 22618652100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 282 | 20230705 | 152800 | 22618652100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 283 | 20230705 | 152700 | 22618652100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 284 | 20230705 | 152600 | 22618652100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 285 | 20230705 | 152500 | 22618652100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 286 | 20230705 | 152400 | 22618652100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 287 | 20230705 | 152300 | 22618652100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 288 | 20230705 | 152200 | 22618652100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 289 | 20230705 | 152100 | 22618652100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 290 | 20230705 | 152000 | 22618652100 | 43450 | 43450 | 43450 | 43450 | 0 |
| 291 | 20230705 | 151900 | 22618652100 | 43450 | 43450 | 43450 | 43400 | 1367 |
| 292 | 20230705 | 151800 | 22559293250 | 43400 | 43450 | 43500 | 43400 | 251 |
| 293 | 20230705 | 151700 | 22548385050 | 43550 | 43500 | 43550 | 43450 | 4011 |
| 294 | 20230705 | 151600 | 22373961250 | 43550 | 43550 | 43550 | 43550 | 363 |
| 295 | 20230705 | 151500 | 22358152600 | 43550 | 43550 | 43550 | 43500 | 1617 |
| 296 | 20230705 | 151400 | 22287788450 | 43550 | 43600 | 43600 | 43550 | 1200 |
| 297 | 20230705 | 151300 | 22235528100 | 43550 | 43600 | 43600 | 43550 | 132 |
| 298 | 20230705 | 151200 | 22229774200 | 43550 | 43600 | 43600 | 43550 | 790 |
| 299 | 20230705 | 151100 | 22195365800 | 43600 | 43600 | 43600 | 43550 | 110 |
| 300 | 20230705 | 151000 | 22190570700 | 43600 | 43550 | 43650 | 43550 | 370 |
| 301 | 20230705 | 150900 | 22174442500 | 43600 | 43600 | 43600 | 43600 | 318 |
| 302 | 20230705 | 150800 | 22160577700 | 43600 | 43550 | 43600 | 43500 | 211 |
| 303 | 20230705 | 150700 | 22151388450 | 43550 | 43600 | 43650 | 43550 | 2462 |
| 304 | 20230705 | 150600 | 22044143750 | 43600 | 43550 | 43600 | 43550 | 61 |
| 305 | 20230705 | 150500 | 22041485850 | 43550 | 43600 | 43650 | 43550 | 814 |
| 306 | 20230705 | 150400 | 22006009500 | 43650 | 43650 | 43650 | 43600 | 51 |
| 307 | 20230705 | 150300 | 22003784300 | 43650 | 43600 | 43650 | 43600 | 138 |
| 308 | 20230705 | 150200 | 21997767450 | 43600 | 43600 | 43600 | 43550 | 559 |
| 309 | 20230705 | 150100 | 21973397100 | 43600 | 43600 | 43600 | 43550 | 544 |
| 310 | 20230705 | 150000 | 21949679200 | 43600 | 43600 | 43600 | 43550 | 177 |
| 311 | 20230705 | 145900 | 21941966850 | 43550 | 43500 | 43550 | 43500 | 124 |
| 312 | 20230705 | 145800 | 21936571600 | 43500 | 43450 | 43550 | 43450 | 1817 |
| 313 | 20230705 | 145700 | 21857565750 | 43500 | 43600 | 43600 | 43450 | 3406 |
| 314 | 20230705 | 145600 | 21709358050 | 43600 | 43600 | 43650 | 43600 | 2487 |
| 315 | 20230705 | 145500 | 21600924550 | 43600 | 43650 | 43650 | 43600 | 134 |
| 316 | 20230705 | 145400 | 21595081250 | 43650 | 43650 | 43650 | 43600 | 120 |
| 317 | 20230705 | 145300 | 21589843500 | 43650 | 43650 | 43650 | 43650 | 536 |
| 318 | 20230705 | 145200 | 21566447100 | 43650 | 43650 | 43650 | 43650 | 187 |
| 319 | 20230705 | 145100 | 21558284550 | 43600 | 43600 | 43650 | 43550 | 676 |
| 320 | 20230705 | 145000 | 21528825700 | 43600 | 43550 | 43600 | 43550 | 103 |
| 321 | 20230705 | 144900 | 21524338950 | 43600 | 43550 | 43600 | 43550 | 221 |
| 322 | 20230705 | 144800 | 21514712950 | 43650 | 43550 | 43650 | 43550 | 1629 |
| 323 | 20230705 | 144700 | 21443754700 | 43550 | 43650 | 43700 | 43550 | 1279 |
| 324 | 20230705 | 144600 | 21387952400 | 43700 | 43750 | 43750 | 43700 | 882 |
| 325 | 20230705 | 144500 | 21349406550 | 43750 | 43750 | 43750 | 43750 | 27 |
| 326 | 20230705 | 144400 | 21348225300 | 43700 | 43700 | 43700 | 43700 | 1672 |
| 327 | 20230705 | 144300 | 21275158900 | 43700 | 43700 | 43700 | 43700 | 111 |
| 328 | 20230705 | 144200 | 21270308200 | 43650 | 43650 | 43650 | 43650 | 1 |
| 329 | 20230705 | 144100 | 21270264550 | 43650 | 43600 | 43650 | 43600 | 354 |
| 330 | 20230705 | 144000 | 21254812900 | 43650 | 43700 | 43700 | 43650 | 129 |
| 331 | 20230705 | 143900 | 21249181550 | 43650 | 43650 | 43650 | 43600 | 266 |
| 332 | 20230705 | 143800 | 21237571650 | 43600 | 43650 | 43700 | 43600 | 1633 |
| 333 | 20230705 | 143700 | 21166295050 | 43650 | 43700 | 43700 | 43650 | 672 |
| 334 | 20230705 | 143600 | 21136928900 | 43700 | 43650 | 43700 | 43600 | 2183 |
| 335 | 20230705 | 143500 | 21041694400 | 43700 | 43700 | 43700 | 43650 | 293 |
| 336 | 20230705 | 143400 | 21028894400 | 43700 | 43700 | 43700 | 43600 | 1092 |
| 337 | 20230705 | 143300 | 20981236300 | 43700 | 43700 | 43700 | 43650 | 773 |
| 338 | 20230705 | 143200 | 20947456250 | 43700 | 43700 | 43700 | 43650 | 1413 |
| 339 | 20230705 | 143100 | 20885713900 | 43650 | 43700 | 43700 | 43650 | 222 |
| 340 | 20230705 | 143000 | 20876019500 | 43650 | 43650 | 43650 | 43600 | 591 |
| 341 | 20230705 | 142900 | 20850223400 | 43650 | 43650 | 43650 | 43650 | 987 |
| 342 | 20230705 | 142800 | 20807140850 | 43600 | 43650 | 43650 | 43600 | 458 |
| 343 | 20230705 | 142700 | 20787161850 | 43650 | 43650 | 43650 | 43600 | 722 |
| 344 | 20230705 | 142600 | 20755671550 | 43650 | 43600 | 43650 | 43600 | 324 |
| 345 | 20230705 | 142500 | 20741543900 | 43600 | 43600 | 43650 | 43600 | 179 |
| 346 | 20230705 | 142400 | 20733737950 | 43600 | 43650 | 43650 | 43600 | 602 |
| 347 | 20230705 | 142300 | 20707490700 | 43650 | 43650 | 43650 | 43600 | 518 |
| 348 | 20230705 | 142200 | 20684897850 | 43600 | 43600 | 43650 | 43600 | 709 |
| 349 | 20230705 | 142100 | 20653984450 | 43600 | 43600 | 43650 | 43600 | 1183 |
| 350 | 20230705 | 142000 | 20602397950 | 43550 | 43600 | 43650 | 43550 | 4072 |
| 351 | 20230705 | 141900 | 20424938700 | 43650 | 43700 | 43700 | 43650 | 3479 |
| 352 | 20230705 | 141800 | 20273019000 | 43700 | 43700 | 43750 | 43700 | 417 |
| 353 | 20230705 | 141700 | 20254791450 | 43700 | 43750 | 43750 | 43700 | 466 |
| 354 | 20230705 | 141600 | 20234409000 | 43800 | 43850 | 43850 | 43700 | 2734 |
| 355 | 20230705 | 141500 | 20114682350 | 43850 | 43900 | 43900 | 43850 | 220 |
| 356 | 20230705 | 141400 | 20105029300 | 43900 | 43950 | 43950 | 43850 | 2151 |
| 357 | 20230705 | 141300 | 20010575450 | 44000 | 44000 | 44000 | 44000 | 99 |
| 358 | 20230705 | 141200 | 20006219450 | 44000 | 44050 | 44050 | 44000 | 1157 |
| 359 | 20230705 | 141100 | 19955301900 | 44050 | 44100 | 44100 | 44000 | 796 |
| 360 | 20230705 | 141000 | 19920224450 | 44100 | 44100 | 44100 | 44050 | 1927 |
| 361 | 20230705 | 140900 | 19835279400 | 44100 | 44100 | 44100 | 44050 | 832 |
| 362 | 20230705 | 140800 | 19798588250 | 44050 | 44000 | 44100 | 44000 | 251 |
| 363 | 20230705 | 140700 | 19787526500 | 44050 | 44050 | 44050 | 44000 | 358 |
| 364 | 20230705 | 140600 | 19771756900 | 44050 | 44000 | 44100 | 44000 | 949 |
| 365 | 20230705 | 140500 | 19729949350 | 44000 | 44000 | 44050 | 44000 | 939 |
| 366 | 20230705 | 140400 | 19688630950 | 44000 | 43950 | 44000 | 43950 | 2165 |
| 367 | 20230705 | 140300 | 19593390350 | 43950 | 43900 | 43950 | 43900 | 974 |
| 368 | 20230705 | 140200 | 19550586150 | 43950 | 43950 | 43950 | 43900 | 527 |
| 369 | 20230705 | 140100 | 19527432800 | 43950 | 43900 | 43950 | 43900 | 1507 |
| 370 | 20230705 | 140000 | 19461205200 | 43900 | 43900 | 43950 | 43900 | 510 |
| 371 | 20230705 | 135900 | 19438813500 | 43900 | 43850 | 43900 | 43800 | 598 |
| 372 | 20230705 | 135800 | 19412592400 | 43800 | 43800 | 43800 | 43800 | 83 |
| 373 | 20230705 | 135700 | 19408957000 | 43800 | 43850 | 43850 | 43800 | 157 |
| 374 | 20230705 | 135600 | 19402078550 | 43800 | 43800 | 43850 | 43800 | 177 |
| 375 | 20230705 | 135500 | 19394324250 | 43800 | 43800 | 43850 | 43800 | 995 |
| 376 | 20230705 | 135400 | 19350743000 | 43800 | 43750 | 43800 | 43750 | 409 |
| 377 | 20230705 | 135300 | 19332830550 | 43800 | 43800 | 43850 | 43800 | 343 |
| 378 | 20230705 | 135200 | 19317805150 | 43800 | 43800 | 43800 | 43800 | 186 |
| 379 | 20230705 | 135100 | 19309658350 | 43800 | 43800 | 43800 | 43800 | 457 |
| 380 | 20230705 | 135000 | 19289641750 | 43800 | 43850 | 43850 | 43800 | 232 |
| 381 | 20230705 | 134900 | 19279475250 | 43850 | 43850 | 43850 | 43800 | 156 |
| 382 | 20230705 | 134800 | 19272637150 | 43850 | 43850 | 43900 | 43700 | 1525 |
| 383 | 20230705 | 134700 | 19205823800 | 43800 | 43800 | 43850 | 43800 | 501 |
| 384 | 20230705 | 134600 | 19183878250 | 43800 | 43850 | 43850 | 43800 | 358 |
| 385 | 20230705 | 134500 | 19168187700 | 43850 | 43900 | 43900 | 43850 | 718 |
| 386 | 20230705 | 134400 | 19136695150 | 43900 | 43850 | 43900 | 43850 | 841 |
| 387 | 20230705 | 134300 | 19099804850 | 43800 | 43800 | 43850 | 43800 | 220 |
| 388 | 20230705 | 134200 | 19090166800 | 43800 | 43800 | 43850 | 43800 | 87 |
| 389 | 20230705 | 134100 | 19086353550 | 43850 | 43800 | 43850 | 43750 | 621 |
| 390 | 20230705 | 134000 | 19059145200 | 43800 | 43800 | 43850 | 43800 | 468 |
| 391 | 20230705 | 133900 | 19038640050 | 43850 | 43800 | 43850 | 43800 | 320 |
| 392 | 20230705 | 133800 | 19024622350 | 43850 | 43850 | 43900 | 43800 | 511 |
| 393 | 20230705 | 133700 | 19002221550 | 43800 | 43800 | 43850 | 43800 | 135 |
| 394 | 20230705 | 133600 | 18996303550 | 43850 | 43800 | 43850 | 43800 | 115 |
| 395 | 20230705 | 133500 | 18991263750 | 43750 | 43700 | 43800 | 43700 | 294 |
| 396 | 20230705 | 133400 | 18978414950 | 43650 | 43700 | 43700 | 43650 | 474 |
| 397 | 20230705 | 133300 | 18957720850 | 43700 | 43850 | 43850 | 43700 | 1673 |
| 398 | 20230705 | 133200 | 18884520150 | 43850 | 43850 | 43850 | 43850 | 337 |
| 399 | 20230705 | 133100 | 18869742700 | 43850 | 43850 | 43850 | 43850 | 75 |
| 400 | 20230705 | 133000 | 18866453950 | 43850 | 43850 | 43850 | 43850 | 309 |
| 401 | 20230705 | 132900 | 18852904300 | 43800 | 43950 | 43950 | 43800 | 789 |
| 402 | 20230705 | 132800 | 18818272450 | 43900 | 43850 | 43900 | 43850 | 1919 |
| 403 | 20230705 | 132700 | 18734086950 | 43800 | 43800 | 43850 | 43800 | 875 |
| 404 | 20230705 | 132600 | 18695761900 | 43800 | 43800 | 43800 | 43800 | 136 |
| 405 | 20230705 | 132500 | 18689805100 | 43800 | 43750 | 43800 | 43700 | 232 |
| 406 | 20230705 | 132400 | 18679653800 | 43750 | 43800 | 43850 | 43700 | 1699 |
| 407 | 20230705 | 132300 | 18605308900 | 43750 | 43800 | 43800 | 43750 | 282 |
| 408 | 20230705 | 132200 | 18592964700 | 43800 | 43800 | 43800 | 43800 | 113 |
| 409 | 20230705 | 132100 | 18588015300 | 43800 | 43750 | 43800 | 43750 | 285 |
| 410 | 20230705 | 132000 | 18575541700 | 43750 | 43750 | 43800 | 43750 | 254 |
| 411 | 20230705 | 131900 | 18564427800 | 43750 | 43800 | 43800 | 43750 | 782 |
| 412 | 20230705 | 131800 | 18530215050 | 43800 | 43800 | 43800 | 43800 | 445 |
| 413 | 20230705 | 131700 | 18510724050 | 43850 | 43800 | 43850 | 43800 | 396 |
| 414 | 20230705 | 131600 | 18493369300 | 43800 | 43800 | 43800 | 43750 | 271 |
| 415 | 20230705 | 131500 | 18481500850 | 43800 | 43850 | 43850 | 43800 | 199 |
| 416 | 20230705 | 131400 | 18472781700 | 43850 | 43850 | 43850 | 43800 | 753 |
| 417 | 20230705 | 131300 | 18439762850 | 43850 | 43800 | 43850 | 43800 | 522 |
| 418 | 20230705 | 131200 | 18416892450 | 43800 | 43750 | 43800 | 43750 | 491 |
| 419 | 20230705 | 131100 | 18395387550 | 43750 | 43750 | 43800 | 43750 | 496 |
| 420 | 20230705 | 131000 | 18373680200 | 43750 | 43750 | 43750 | 43750 | 124 |
| 421 | 20230705 | 130900 | 18368255200 | 43750 | 43750 | 43750 | 43750 | 162 |
| 422 | 20230705 | 130800 | 18361167700 | 43750 | 43700 | 43750 | 43700 | 403 |
| 423 | 20230705 | 130700 | 18343540150 | 43700 | 43650 | 43700 | 43650 | 312 |
| 424 | 20230705 | 130600 | 18329906250 | 43650 | 43650 | 43700 | 43650 | 905 |
| 425 | 20230705 | 130500 | 18290394900 | 43650 | 43650 | 43700 | 43650 | 175 |
| 426 | 20230705 | 130400 | 18282750600 | 43650 | 43650 | 43650 | 43600 | 690 |
| 427 | 20230705 | 130300 | 18252645850 | 43650 | 43650 | 43650 | 43600 | 589 |
| 428 | 20230705 | 130200 | 18226952000 | 43650 | 43550 | 43650 | 43550 | 565 |
| 429 | 20230705 | 130100 | 18202299050 | 43550 | 43800 | 43800 | 43500 | 3693 |
| 430 | 20230705 | 130000 | 18041130350 | 43800 | 43700 | 43800 | 43700 | 473 |
| 431 | 20230705 | 125900 | 18020446550 | 43700 | 43800 | 43800 | 43650 | 3292 |
| 432 | 20230705 | 125800 | 17876508150 | 43800 | 44100 | 44150 | 43750 | 5374 |
| 433 | 20230705 | 125700 | 17640080850 | 44100 | 43900 | 44100 | 43900 | 14245 |
| 434 | 20230705 | 125600 | 17013378900 | 43900 | 43800 | 43900 | 43800 | 2086 |
| 435 | 20230705 | 125500 | 16921880500 | 43750 | 43750 | 43850 | 43700 | 2168 |
| 436 | 20230705 | 125400 | 16826892600 | 43750 | 43800 | 43850 | 43700 | 2064 |
| 437 | 20230705 | 125300 | 16736575150 | 43800 | 43800 | 43800 | 43750 | 1214 |
| 438 | 20230705 | 125200 | 16683412350 | 43800 | 43750 | 43800 | 43750 | 1853 |
| 439 | 20230705 | 125100 | 16602319500 | 43750 | 43700 | 43750 | 43700 | 1205 |
| 440 | 20230705 | 125000 | 16549623200 | 43650 | 43600 | 43700 | 43600 | 1597 |
| 441 | 20230705 | 124900 | 16479881050 | 43600 | 43600 | 43650 | 43600 | 41 |
| 442 | 20230705 | 124800 | 16478092000 | 43600 | 43600 | 43650 | 43600 | 1165 |
| 443 | 20230705 | 124700 | 16427281750 | 43650 | 43650 | 43650 | 43650 | 200 |
| 444 | 20230705 | 124600 | 16418551750 | 43650 | 43600 | 43650 | 43600 | 305 |
| 445 | 20230705 | 124500 | 16405252400 | 43600 | 43600 | 43600 | 43550 | 179 |
| 446 | 20230705 | 124400 | 16397450700 | 43600 | 43650 | 43650 | 43600 | 760 |
| 447 | 20230705 | 124300 | 16364296400 | 43650 | 43650 | 43650 | 43600 | 32 |
| 448 | 20230705 | 124200 | 16362900150 | 43650 | 43450 | 43650 | 43450 | 874 |
| 449 | 20230705 | 124100 | 16324838350 | 43450 | 43550 | 43550 | 43450 | 796 |
| 450 | 20230705 | 124000 | 16290203600 | 43550 | 43700 | 43700 | 43550 | 854 |
| 451 | 20230705 | 123900 | 16253008750 | 43700 | 43650 | 43700 | 43600 | 262 |
| 452 | 20230705 | 123800 | 16241568050 | 43650 | 43650 | 43650 | 43600 | 346 |
| 453 | 20230705 | 123700 | 16226474600 | 43650 | 43550 | 43650 | 43550 | 639 |
| 454 | 20230705 | 123600 | 16198637550 | 43500 | 43500 | 43550 | 43500 | 296 |
| 455 | 20230705 | 123500 | 16185756250 | 43500 | 43450 | 43500 | 43450 | 366 |
| 456 | 20230705 | 123400 | 16169842900 | 43450 | 43400 | 43450 | 43400 | 21 |
| 457 | 20230705 | 123300 | 16168930950 | 43400 | 43400 | 43400 | 43400 | 79 |
| 458 | 20230705 | 123200 | 16165502350 | 43350 | 43400 | 43400 | 43350 | 57 |
| 459 | 20230705 | 123100 | 16163030650 | 43400 | 43350 | 43400 | 43350 | 471 |
| 460 | 20230705 | 123000 | 16142605300 | 43350 | 43350 | 43350 | 43300 | 177 |
| 461 | 20230705 | 122900 | 16134936350 | 43350 | 43450 | 43500 | 43300 | 1035 |
| 462 | 20230705 | 122800 | 16090046850 | 43500 | 43500 | 43500 | 43400 | 922 |
| 463 | 20230705 | 122700 | 16049990450 | 43500 | 43550 | 43550 | 43500 | 1648 |
| 464 | 20230705 | 122600 | 15978291700 | 43500 | 43600 | 43650 | 43500 | 1274 |
| 465 | 20230705 | 122500 | 15922807350 | 43650 | 43700 | 43700 | 43550 | 1578 |
| 466 | 20230705 | 122400 | 15854004550 | 43650 | 43700 | 43800 | 43650 | 2957 |
| 467 | 20230705 | 122300 | 15724742600 | 43750 | 43700 | 43750 | 43650 | 917 |
| 468 | 20230705 | 122200 | 15684638300 | 43700 | 43650 | 43750 | 43650 | 3519 |
| 469 | 20230705 | 122100 | 15530872450 | 43700 | 43650 | 43700 | 43650 | 266 |
| 470 | 20230705 | 122000 | 15519251300 | 43700 | 43650 | 43700 | 43600 | 1835 |
| 471 | 20230705 | 121900 | 15439156050 | 43650 | 43650 | 43700 | 43650 | 709 |
| 472 | 20230705 | 121800 | 15408202450 | 43650 | 43650 | 43650 | 43550 | 1202 |
| 473 | 20230705 | 121700 | 15355756750 | 43550 | 43600 | 43600 | 43550 | 1249 |
| 474 | 20230705 | 121600 | 15301328800 | 43600 | 43550 | 43600 | 43550 | 1397 |
| 475 | 20230705 | 121500 | 15240457250 | 43550 | 43550 | 43600 | 43400 | 1422 |
| 476 | 20230705 | 121400 | 15178534150 | 43600 | 43550 | 43600 | 43550 | 1617 |
| 477 | 20230705 | 121300 | 15108042450 | 43550 | 43200 | 43550 | 43200 | 11417 |
| 478 | 20230705 | 121200 | 14612762300 | 43200 | 43200 | 43250 | 43100 | 4264 |
| 479 | 20230705 | 121100 | 14428575600 | 43200 | 43200 | 43200 | 43150 | 905 |
| 480 | 20230705 | 121000 | 14389492300 | 43250 | 43300 | 43300 | 43200 | 205 |
| 481 | 20230705 | 120900 | 14380624850 | 43300 | 43300 | 43350 | 43200 | 751 |
| 482 | 20230705 | 120800 | 14348115000 | 43350 | 43350 | 43400 | 43300 | 386 |
| 483 | 20230705 | 120700 | 14331376550 | 43400 | 43350 | 43400 | 43350 | 1464 |
| 484 | 20230705 | 120600 | 14267852850 | 43300 | 43200 | 43300 | 43200 | 1181 |
| 485 | 20230705 | 120500 | 14216758250 | 43250 | 43300 | 43300 | 43250 | 352 |
| 486 | 20230705 | 120400 | 14201523400 | 43300 | 43300 | 43300 | 43300 | 31 |
| 487 | 20230705 | 120300 | 14200181100 | 43250 | 43300 | 43350 | 43250 | 219 |
| 488 | 20230705 | 120200 | 14190705600 | 43300 | 43300 | 43350 | 43300 | 1528 |
| 489 | 20230705 | 120100 | 14124475500 | 43300 | 43250 | 43300 | 43250 | 2841 |
| 490 | 20230705 | 120000 | 14001465900 | 43250 | 43150 | 43300 | 43150 | 2072 |
| 491 | 20230705 | 115900 | 13911897800 | 43150 | 43100 | 43150 | 43100 | 2062 |
| 492 | 20230705 | 115800 | 13822991350 | 43050 | 42950 | 43050 | 42900 | 1820 |
| 493 | 20230705 | 115700 | 13744710500 | 42950 | 42850 | 42950 | 42850 | 1081 |
| 494 | 20230705 | 115600 | 13698376500 | 42800 | 42850 | 42850 | 42800 | 43 |
| 495 | 20230705 | 115500 | 13696534450 | 42850 | 42800 | 42850 | 42800 | 322 |
| 496 | 20230705 | 115400 | 13682738800 | 42850 | 42850 | 42850 | 42850 | 81 |
| 497 | 20230705 | 115300 | 13679267950 | 42850 | 42850 | 42850 | 42800 | 327 |
| 498 | 20230705 | 115200 | 13665262000 | 42850 | 42800 | 42850 | 42800 | 804 |
| 499 | 20230705 | 115100 | 13630836100 | 42850 | 42850 | 42850 | 42800 | 286 |
| 500 | 20230705 | 115000 | 13618591950 | 42850 | 42850 | 42850 | 42800 | 146 |
| 501 | 20230705 | 114900 | 13612338550 | 42850 | 42850 | 42850 | 42800 | 236 |
| 502 | 20230705 | 114800 | 13602233750 | 42850 | 42850 | 42850 | 42800 | 147 |
| 503 | 20230705 | 114700 | 13595935300 | 42850 | 42850 | 42850 | 42800 | 710 |
| 504 | 20230705 | 114600 | 13565513950 | 42850 | 42900 | 42900 | 42850 | 133 |
| 505 | 20230705 | 114500 | 13559810750 | 42900 | 42900 | 42900 | 42850 | 206 |
| 506 | 20230705 | 114400 | 13550980850 | 42900 | 42900 | 42900 | 42900 | 132 |
| 507 | 20230705 | 114300 | 13545318050 | 42900 | 42900 | 42900 | 42900 | 22 |
| 508 | 20230705 | 114200 | 13544374250 | 42900 | 42850 | 42900 | 42850 | 125 |
| 509 | 20230705 | 114100 | 13539016450 | 42850 | 42850 | 42850 | 42800 | 180 |
| 510 | 20230705 | 114000 | 13531308450 | 42850 | 42850 | 42900 | 42850 | 373 |
| 511 | 20230705 | 113900 | 13515321950 | 42850 | 42850 | 42900 | 42850 | 276 |
| 512 | 20230705 | 113800 | 13503494050 | 42850 | 42850 | 42850 | 42850 | 40 |
| 513 | 20230705 | 113700 | 13501780050 | 42850 | 42950 | 42950 | 42800 | 606 |
| 514 | 20230705 | 113600 | 13475803800 | 42950 | 42900 | 42950 | 42900 | 154 |
| 515 | 20230705 | 113500 | 13469192650 | 42950 | 42900 | 42950 | 42850 | 922 |
| 516 | 20230705 | 113400 | 13429639750 | 42900 | 42900 | 42900 | 42850 | 211 |
| 517 | 20230705 | 113300 | 13420592850 | 42900 | 42900 | 42900 | 42900 | 79 |
| 518 | 20230705 | 113200 | 13417203750 | 42900 | 42900 | 42900 | 42850 | 54 |
| 519 | 20230705 | 113100 | 13414889550 | 42900 | 42900 | 42900 | 42850 | 40 |
| 520 | 20230705 | 113000 | 13413173800 | 42900 | 42900 | 42900 | 42900 | 705 |
| 521 | 20230705 | 112900 | 13382929300 | 42850 | 42850 | 42850 | 42850 | 66 |
| 522 | 20230705 | 112800 | 13380101200 | 42850 | 42900 | 42900 | 42800 | 733 |
| 523 | 20230705 | 112700 | 13348697100 | 42900 | 42900 | 42900 | 42850 | 1135 |
| 524 | 20230705 | 112600 | 13300005850 | 42900 | 42900 | 42950 | 42800 | 3444 |
| 525 | 20230705 | 112500 | 13152331150 | 42900 | 42900 | 42950 | 42900 | 1446 |
| 526 | 20230705 | 112400 | 13090297700 | 42900 | 42900 | 42900 | 42900 | 261 |
| 527 | 20230705 | 112300 | 13079100800 | 42900 | 42950 | 42950 | 42900 | 1260 |
| 528 | 20230705 | 112200 | 13025029850 | 43000 | 43000 | 43050 | 43000 | 332 |
| 529 | 20230705 | 112100 | 13010753750 | 43050 | 43000 | 43050 | 43000 | 315 |
| 530 | 20230705 | 112000 | 12997198000 | 43050 | 43000 | 43050 | 43000 | 162 |
| 531 | 20230705 | 111900 | 12990230600 | 43000 | 42900 | 43000 | 42900 | 767 |
| 532 | 20230705 | 111800 | 12957260800 | 43000 | 42950 | 43000 | 42950 | 194 |
| 533 | 20230705 | 111700 | 12948927900 | 42950 | 43000 | 43000 | 42900 | 1133 |
| 534 | 20230705 | 111600 | 12900315500 | 42950 | 42950 | 42950 | 42950 | 128 |
| 535 | 20230705 | 111500 | 12894817900 | 43000 | 42950 | 43000 | 42900 | 124 |
| 536 | 20230705 | 111400 | 12889490450 | 42950 | 43000 | 43000 | 42950 | 1397 |
| 537 | 20230705 | 111300 | 12829445550 | 43000 | 43050 | 43050 | 43000 | 102 |
| 538 | 20230705 | 111200 | 12825057600 | 43000 | 43050 | 43050 | 43000 | 162 |
| 539 | 20230705 | 111100 | 12818090450 | 43050 | 43050 | 43050 | 43000 | 212 |
| 540 | 20230705 | 111000 | 12808972450 | 43000 | 43000 | 43050 | 43000 | 101 |
| 541 | 20230705 | 110900 | 12804627150 | 43000 | 43150 | 43200 | 43000 | 718 |
| 542 | 20230705 | 110800 | 12773657950 | 43150 | 43150 | 43200 | 43150 | 148 |
| 543 | 20230705 | 110700 | 12767270550 | 43150 | 43300 | 43300 | 43150 | 380 |
| 544 | 20230705 | 110600 | 12750835250 | 43250 | 43100 | 43250 | 43050 | 6016 |
| 545 | 20230705 | 110500 | 12491128450 | 43150 | 43000 | 43150 | 43000 | 1994 |
| 546 | 20230705 | 110400 | 12405194850 | 43000 | 42900 | 43000 | 42900 | 484 |
| 547 | 20230705 | 110300 | 12384406200 | 42950 | 42950 | 42950 | 42900 | 113 |
| 548 | 20230705 | 110200 | 12379554400 | 43000 | 43000 | 43000 | 43000 | 54 |
| 549 | 20230705 | 110100 | 12377232400 | 42900 | 42950 | 43000 | 42900 | 433 |
| 550 | 20230705 | 110000 | 12358649100 | 42950 | 42950 | 43000 | 42900 | 773 |
| 551 | 20230705 | 105900 | 12325468300 | 42900 | 42900 | 42950 | 42900 | 1131 |
| 552 | 20230705 | 105800 | 12276946750 | 43000 | 42850 | 43000 | 42800 | 1137 |
| 553 | 20230705 | 105700 | 12228219350 | 42850 | 42950 | 42950 | 42850 | 1188 |
| 554 | 20230705 | 105600 | 12177260450 | 42950 | 43000 | 43000 | 42900 | 245 |
| 555 | 20230705 | 105500 | 12166740050 | 43000 | 42850 | 43000 | 42850 | 280 |
| 556 | 20230705 | 105400 | 12154713900 | 42850 | 42750 | 42850 | 42750 | 1271 |
| 557 | 20230705 | 105300 | 12100354700 | 42800 | 43000 | 43000 | 42750 | 5226 |
| 558 | 20230705 | 105200 | 11876313200 | 43000 | 43000 | 43050 | 42900 | 1525 |
| 559 | 20230705 | 105100 | 11810781750 | 43000 | 43050 | 43100 | 43000 | 616 |
| 560 | 20230705 | 105000 | 11784267000 | 43050 | 43050 | 43100 | 43050 | 302 |
| 561 | 20230705 | 104900 | 11771263550 | 43050 | 43050 | 43050 | 43050 | 144 |
| 562 | 20230705 | 104800 | 11765064350 | 43000 | 43000 | 43000 | 42950 | 1435 |
| 563 | 20230705 | 104700 | 11703359400 | 43000 | 43000 | 43000 | 42950 | 224 |
| 564 | 20230705 | 104600 | 11693731650 | 43000 | 42950 | 43000 | 42950 | 204 |
| 565 | 20230705 | 104500 | 11684963600 | 42950 | 43050 | 43050 | 42950 | 53 |
| 566 | 20230705 | 104400 | 11682684950 | 43050 | 43150 | 43150 | 43050 | 73 |
| 567 | 20230705 | 104300 | 11679540700 | 43150 | 43100 | 43200 | 43100 | 496 |
| 568 | 20230705 | 104200 | 11658151150 | 43050 | 42950 | 43050 | 42900 | 1467 |
| 569 | 20230705 | 104100 | 11595074700 | 42950 | 42900 | 43000 | 42900 | 170 |
| 570 | 20230705 | 104000 | 11587770800 | 42850 | 42900 | 42950 | 42850 | 527 |
| 571 | 20230705 | 103900 | 11565160200 | 42900 | 42900 | 42900 | 42850 | 868 |
| 572 | 20230705 | 103800 | 11527923500 | 42900 | 42950 | 43000 | 42900 | 472 |
| 573 | 20230705 | 103700 | 11507651150 | 42950 | 43050 | 43050 | 42950 | 622 |
| 574 | 20230705 | 103600 | 11480905450 | 43050 | 43050 | 43150 | 43050 | 2472 |
| 575 | 20230705 | 103500 | 11374433500 | 43050 | 42900 | 43050 | 42900 | 850 |
| 576 | 20230705 | 103400 | 11337910650 | 42900 | 42900 | 42900 | 42850 | 370 |
| 577 | 20230705 | 103300 | 11322048150 | 42900 | 42900 | 42950 | 42850 | 382 |
| 578 | 20230705 | 103200 | 11305667150 | 42850 | 42850 | 42850 | 42800 | 243 |
| 579 | 20230705 | 103100 | 11295255650 | 42850 | 42950 | 42950 | 42800 | 1307 |
| 580 | 20230705 | 103000 | 11239256500 | 42950 | 43000 | 43000 | 42900 | 241 |
| 581 | 20230705 | 102900 | 11228903950 | 43000 | 43000 | 43000 | 42950 | 467 |
| 582 | 20230705 | 102800 | 11208829350 | 43000 | 43100 | 43100 | 43000 | 85 |
| 583 | 20230705 | 102700 | 11205173250 | 43100 | 43000 | 43100 | 42950 | 1368 |
| 584 | 20230705 | 102600 | 11146354750 | 43000 | 43000 | 43000 | 42950 | 336 |
| 585 | 20230705 | 102500 | 11131907000 | 42950 | 42900 | 42950 | 42800 | 750 |
| 586 | 20230705 | 102400 | 11099743450 | 42950 | 42950 | 42950 | 42850 | 885 |
| 587 | 20230705 | 102300 | 11061750500 | 43000 | 43050 | 43050 | 43000 | 801 |
| 588 | 20230705 | 102200 | 11027296800 | 43000 | 43100 | 43100 | 43000 | 1211 |
| 589 | 20230705 | 102100 | 10975150550 | 43050 | 43300 | 43300 | 43050 | 1028 |
| 590 | 20230705 | 102000 | 10930824500 | 43300 | 43100 | 43350 | 43050 | 2102 |
| 591 | 20230705 | 101900 | 10840018750 | 43100 | 43000 | 43100 | 43000 | 873 |
| 592 | 20230705 | 101800 | 10802446000 | 43000 | 42950 | 43050 | 42950 | 1711 |
| 593 | 20230705 | 101700 | 10728853950 | 42950 | 42950 | 42950 | 42900 | 407 |
| 594 | 20230705 | 101600 | 10711373400 | 42950 | 42800 | 42950 | 42750 | 2558 |
| 595 | 20230705 | 101500 | 10601711650 | 42800 | 42800 | 42800 | 42700 | 175 |
| 596 | 20230705 | 101400 | 10594224600 | 42800 | 42700 | 42800 | 42600 | 1277 |
| 597 | 20230705 | 101300 | 10539752050 | 42700 | 42600 | 42700 | 42600 | 2392 |
| 598 | 20230705 | 101200 | 10437849650 | 42550 | 42750 | 42800 | 42500 | 5603 |
| 599 | 20230705 | 101100 | 10199037700 | 42750 | 42800 | 42800 | 42700 | 1671 |
| 600 | 20230705 | 101000 | 10127595750 | 42800 | 42800 | 42800 | 42750 | 989 |
| 601 | 20230705 | 100900 | 10085305150 | 42800 | 42850 | 42850 | 42800 | 981 |
| 602 | 20230705 | 100800 | 10043311300 | 42850 | 42850 | 42850 | 42850 | 600 |
| 603 | 20230705 | 100700 | 10017601300 | 42850 | 42800 | 42850 | 42800 | 141 |
| 604 | 20230705 | 100600 | 10011564200 | 42800 | 42900 | 42900 | 42800 | 1332 |
| 605 | 20230705 | 100500 | 9954533350 | 42900 | 42950 | 43000 | 42900 | 1700 |
| 606 | 20230705 | 100400 | 9881559100 | 42950 | 42950 | 43000 | 42950 | 302 |
| 607 | 20230705 | 100300 | 9868583200 | 42950 | 42950 | 43000 | 42900 | 1446 |
| 608 | 20230705 | 100200 | 9806476850 | 43000 | 42850 | 43000 | 42850 | 167 |
| 609 | 20230705 | 100100 | 9799312600 | 42850 | 42950 | 43000 | 42850 | 1481 |
| 610 | 20230705 | 100000 | 9735795050 | 43000 | 42950 | 43000 | 42900 | 928 |
| 611 | 20230705 | 095900 | 9695916100 | 42950 | 42950 | 43000 | 42900 | 1212 |
| 612 | 20230705 | 095800 | 9643910400 | 42950 | 42950 | 42950 | 42900 | 898 |
| 613 | 20230705 | 095700 | 9605346700 | 42900 | 42900 | 42950 | 42900 | 919 |
| 614 | 20230705 | 095600 | 9565921550 | 42900 | 43050 | 43050 | 42900 | 2320 |
| 615 | 20230705 | 095500 | 9466328300 | 43050 | 43050 | 43200 | 43050 | 517 |
| 616 | 20230705 | 095400 | 9444063250 | 43050 | 42950 | 43100 | 42900 | 1283 |
| 617 | 20230705 | 095300 | 9388964350 | 42900 | 42950 | 42950 | 42800 | 453 |
| 618 | 20230705 | 095200 | 9369535400 | 42950 | 42700 | 43000 | 42700 | 2472 |
| 619 | 20230705 | 095100 | 9263653550 | 42750 | 42900 | 42950 | 42500 | 15653 |
| 620 | 20230705 | 095000 | 8596184250 | 42900 | 43100 | 43100 | 42900 | 3359 |
| 621 | 20230705 | 094900 | 8451837300 | 43150 | 43400 | 43400 | 43100 | 6420 |
| 622 | 20230705 | 094800 | 8174879400 | 43400 | 43650 | 43750 | 43400 | 5543 |
| 623 | 20230705 | 094700 | 7933585650 | 43650 | 43400 | 43750 | 43400 | 9239 |
| 624 | 20230705 | 094600 | 7531359700 | 43400 | 43250 | 43400 | 43200 | 3018 |
| 625 | 20230705 | 094500 | 7400690050 | 43250 | 43200 | 43250 | 43050 | 1996 |
| 626 | 20230705 | 094400 | 7314467550 | 43150 | 43100 | 43200 | 43050 | 730 |
| 627 | 20230705 | 094300 | 7283024900 | 43200 | 43250 | 43250 | 43100 | 1568 |
| 628 | 20230705 | 094200 | 7215287800 | 43200 | 43150 | 43250 | 43100 | 3975 |
| 629 | 20230705 | 094100 | 7043568700 | 43150 | 42950 | 43150 | 42900 | 2286 |
| 630 | 20230705 | 094000 | 6945240150 | 42950 | 43100 | 43150 | 42900 | 3444 |
| 631 | 20230705 | 093900 | 6797150350 | 43100 | 43050 | 43150 | 43050 | 580 |
| 632 | 20230705 | 093800 | 6772141000 | 43050 | 43100 | 43150 | 42950 | 2490 |
| 633 | 20230705 | 093700 | 6664804500 | 43150 | 43100 | 43200 | 42900 | 3901 |
| 634 | 20230705 | 093600 | 6496841600 | 43100 | 42700 | 43150 | 42700 | 5484 |
| 635 | 20230705 | 093500 | 6260947100 | 42650 | 42600 | 42800 | 42600 | 1270 |
| 636 | 20230705 | 093400 | 6206727200 | 42600 | 42600 | 42650 | 42500 | 2161 |
| 637 | 20230705 | 093300 | 6114821000 | 42550 | 42600 | 42600 | 42550 | 1788 |
| 638 | 20230705 | 093200 | 6038708950 | 42600 | 42700 | 42700 | 42600 | 1383 |
| 639 | 20230705 | 093100 | 5979739550 | 42700 | 42800 | 42800 | 42650 | 637 |
| 640 | 20230705 | 093000 | 5952524750 | 42700 | 42600 | 42800 | 42550 | 1707 |
| 641 | 20230705 | 092900 | 5879724000 | 42600 | 42500 | 42600 | 42500 | 1319 |
| 642 | 20230705 | 092800 | 5823612000 | 42500 | 42800 | 42850 | 42450 | 6558 |
| 643 | 20230705 | 092700 | 5544129800 | 42800 | 43100 | 43100 | 42750 | 5818 |
| 644 | 20230705 | 092600 | 5294517950 | 43100 | 42950 | 43100 | 42900 | 3445 |
| 645 | 20230705 | 092500 | 5146352600 | 42950 | 43000 | 43150 | 42850 | 7466 |
| 646 | 20230705 | 092400 | 4825222450 | 43000 | 42850 | 43000 | 42850 | 7573 |
| 647 | 20230705 | 092300 | 4500047200 | 42800 | 42800 | 42850 | 42750 | 2959 |
| 648 | 20230705 | 092200 | 4373439650 | 42800 | 42750 | 42800 | 42700 | 1209 |
| 649 | 20230705 | 092100 | 4321722300 | 42800 | 42650 | 42800 | 42650 | 1085 |
| 650 | 20230705 | 092000 | 4275354900 | 42600 | 42600 | 42800 | 42600 | 3461 |
| 651 | 20230705 | 091900 | 4127681350 | 42550 | 42500 | 42750 | 42500 | 1856 |
| 652 | 20230705 | 091800 | 4048511500 | 42650 | 42500 | 42650 | 42500 | 1703 |
| 653 | 20230705 | 091700 | 3976120500 | 42500 | 42600 | 42600 | 42500 | 941 |
| 654 | 20230705 | 091600 | 3936061850 | 42700 | 42650 | 42700 | 42600 | 1650 |
| 655 | 20230705 | 091500 | 3865674050 | 42700 | 42650 | 42700 | 42600 | 1217 |
| 656 | 20230705 | 091400 | 3813757650 | 42650 | 42800 | 42850 | 42650 | 1741 |
| 657 | 20230705 | 091300 | 3739422100 | 42800 | 42550 | 42850 | 42500 | 5740 |
| 658 | 20230705 | 091200 | 3494096800 | 42500 | 42350 | 42500 | 42350 | 2908 |
| 659 | 20230705 | 091100 | 3370697700 | 42350 | 42300 | 42400 | 42250 | 2399 |
| 660 | 20230705 | 091000 | 3269146500 | 42300 | 42300 | 42350 | 42200 | 2902 |
| 661 | 20230705 | 090900 | 3146483850 | 42250 | 42500 | 42500 | 42250 | 7534 |
| 662 | 20230705 | 090800 | 2826964300 | 42550 | 42650 | 42700 | 42500 | 5394 |
| 663 | 20230705 | 090700 | 2597150250 | 42650 | 42600 | 42700 | 42550 | 2950 |
| 664 | 20230705 | 090600 | 2471401950 | 42600 | 42700 | 42750 | 42500 | 2580 |
| 665 | 20230705 | 090500 | 2361441750 | 42700 | 42150 | 42750 | 42150 | 2908 |
| 666 | 20230705 | 090400 | 2238019450 | 42350 | 42100 | 42350 | 42100 | 8517 |
| 667 | 20230705 | 090300 | 1879130500 | 42150 | 42100 | 42200 | 42100 | 8474 |
| 668 | 20230705 | 090200 | 1522196550 | 42100 | 42250 | 42350 | 42100 | 8650 |
| 669 | 20230705 | 090100 | 1157149550 | 42300 | 42500 | 42650 | 42200 | 10348 |
| 670 | 20230705 | 090000 | 718520500 | 42400 | 43000 | 43000 | 42100 | 16753 |