36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 200100 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 4104 |
| 3 | 20230704 | 200000 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 4 | 20230704 | 195900 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 5 | 20230704 | 195800 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 6 | 20230704 | 195700 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 7 | 20230704 | 195600 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 8 | 20230704 | 195500 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 9 | 20230704 | 195400 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 10 | 20230704 | 195300 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 11 | 20230704 | 195200 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 12 | 20230704 | 195100 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 13 | 20230704 | 195000 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 14 | 20230704 | 194900 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 15 | 20230704 | 194800 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 16 | 20230704 | 194700 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 17 | 20230704 | 194600 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 18 | 20230704 | 194500 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 19 | 20230704 | 194400 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 20 | 20230704 | 194300 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 21 | 20230704 | 194200 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 22 | 20230704 | 194100 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 23 | 20230704 | 194000 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 24 | 20230704 | 193900 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 25 | 20230704 | 193800 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 26 | 20230704 | 193700 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 27 | 20230704 | 193600 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 28 | 20230704 | 193500 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 29 | 20230704 | 193400 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 30 | 20230704 | 193300 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 31 | 20230704 | 193200 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 32 | 20230704 | 193100 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 4104 |
| 33 | 20230704 | 193000 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 34 | 20230704 | 192900 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 35 | 20230704 | 192800 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 36 | 20230704 | 192700 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 37 | 20230704 | 192600 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 38 | 20230704 | 192500 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 39 | 20230704 | 192400 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 40 | 20230704 | 192300 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 41 | 20230704 | 192200 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 42 | 20230704 | 192100 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 43 | 20230704 | 192000 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 44 | 20230704 | 191900 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 45 | 20230704 | 191800 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 46 | 20230704 | 191700 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 47 | 20230704 | 191600 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 48 | 20230704 | 191500 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 49 | 20230704 | 191400 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 50 | 20230704 | 191300 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 51 | 20230704 | 191200 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 52 | 20230704 | 191100 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 53 | 20230704 | 191000 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 54 | 20230704 | 190900 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 55 | 20230704 | 190800 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 56 | 20230704 | 190700 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 57 | 20230704 | 190600 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 58 | 20230704 | 190500 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 59 | 20230704 | 190400 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 60 | 20230704 | 190300 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 61 | 20230704 | 190200 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 62 | 20230704 | 190100 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 4104 |
| 63 | 20230704 | 190000 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 64 | 20230704 | 185900 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 65 | 20230704 | 185800 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 66 | 20230704 | 185700 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 67 | 20230704 | 185600 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 68 | 20230704 | 185500 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 69 | 20230704 | 185400 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 70 | 20230704 | 185300 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 71 | 20230704 | 185200 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 72 | 20230704 | 185100 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 73 | 20230704 | 185000 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 74 | 20230704 | 184900 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 75 | 20230704 | 184800 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 76 | 20230704 | 184700 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 77 | 20230704 | 184600 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 78 | 20230704 | 184500 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 79 | 20230704 | 184400 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 80 | 20230704 | 184300 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 81 | 20230704 | 184200 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 82 | 20230704 | 184100 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 83 | 20230704 | 184000 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 84 | 20230704 | 183900 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 85 | 20230704 | 183800 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 86 | 20230704 | 183700 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 87 | 20230704 | 183600 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 88 | 20230704 | 183500 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 89 | 20230704 | 183400 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 90 | 20230704 | 183300 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 91 | 20230704 | 183200 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 92 | 20230704 | 183100 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 4104 |
| 93 | 20230704 | 183000 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 94 | 20230704 | 182900 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 95 | 20230704 | 182800 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 96 | 20230704 | 182700 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 97 | 20230704 | 182600 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 98 | 20230704 | 182500 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 99 | 20230704 | 182400 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 100 | 20230704 | 182300 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 101 | 20230704 | 182200 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 102 | 20230704 | 182100 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 103 | 20230704 | 182000 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 104 | 20230704 | 181900 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 105 | 20230704 | 181800 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 106 | 20230704 | 181700 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 107 | 20230704 | 181600 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 108 | 20230704 | 181500 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 109 | 20230704 | 181400 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 110 | 20230704 | 181300 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 111 | 20230704 | 181200 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 112 | 20230704 | 181100 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 113 | 20230704 | 181000 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 114 | 20230704 | 180900 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 115 | 20230704 | 180800 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 116 | 20230704 | 180700 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 117 | 20230704 | 180600 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 118 | 20230704 | 180500 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 119 | 20230704 | 180400 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 120 | 20230704 | 180300 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 121 | 20230704 | 180200 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 122 | 20230704 | 180100 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 4104 |
| 123 | 20230704 | 180000 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 124 | 20230704 | 175900 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 125 | 20230704 | 175800 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 126 | 20230704 | 175700 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 127 | 20230704 | 175600 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 128 | 20230704 | 175500 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 129 | 20230704 | 175400 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 130 | 20230704 | 175300 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 131 | 20230704 | 175200 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 132 | 20230704 | 175100 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 133 | 20230704 | 175000 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 134 | 20230704 | 174900 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 135 | 20230704 | 174800 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 136 | 20230704 | 174700 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 137 | 20230704 | 174600 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 138 | 20230704 | 174500 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 139 | 20230704 | 174400 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 140 | 20230704 | 174300 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 141 | 20230704 | 174200 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 142 | 20230704 | 174100 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 143 | 20230704 | 174000 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 144 | 20230704 | 173900 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 145 | 20230704 | 173800 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 146 | 20230704 | 173700 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 147 | 20230704 | 173600 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 148 | 20230704 | 173500 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 149 | 20230704 | 173400 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 150 | 20230704 | 173300 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 151 | 20230704 | 173200 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 152 | 20230704 | 173100 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 4104 |
| 153 | 20230704 | 173000 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 154 | 20230704 | 172900 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 155 | 20230704 | 172800 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 156 | 20230704 | 172700 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 157 | 20230704 | 172600 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 158 | 20230704 | 172500 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 159 | 20230704 | 172400 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 160 | 20230704 | 172300 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 161 | 20230704 | 172200 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 162 | 20230704 | 172100 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 163 | 20230704 | 172000 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 164 | 20230704 | 171900 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 165 | 20230704 | 171800 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 166 | 20230704 | 171700 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 167 | 20230704 | 171600 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 168 | 20230704 | 171500 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 169 | 20230704 | 171400 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 170 | 20230704 | 171300 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 171 | 20230704 | 171200 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 172 | 20230704 | 171100 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 173 | 20230704 | 171000 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 174 | 20230704 | 170900 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 175 | 20230704 | 170800 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 176 | 20230704 | 170700 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 177 | 20230704 | 170600 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 178 | 20230704 | 170500 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 179 | 20230704 | 170400 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 180 | 20230704 | 170300 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 181 | 20230704 | 170200 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 182 | 20230704 | 170100 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 4104 |
| 183 | 20230704 | 170000 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 184 | 20230704 | 165900 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 185 | 20230704 | 165800 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 186 | 20230704 | 165700 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 187 | 20230704 | 165600 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 188 | 20230704 | 165500 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 189 | 20230704 | 165400 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 190 | 20230704 | 165300 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 191 | 20230704 | 165200 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 192 | 20230704 | 165100 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 193 | 20230704 | 165000 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 194 | 20230704 | 164900 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 195 | 20230704 | 164800 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 196 | 20230704 | 164700 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 197 | 20230704 | 164600 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 198 | 20230704 | 164500 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 199 | 20230704 | 164400 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 200 | 20230704 | 164300 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 201 | 20230704 | 164200 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 202 | 20230704 | 164100 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 203 | 20230704 | 164000 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 204 | 20230704 | 163900 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 205 | 20230704 | 163800 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 206 | 20230704 | 163700 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 207 | 20230704 | 163600 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 208 | 20230704 | 163500 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 209 | 20230704 | 163400 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 210 | 20230704 | 163300 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 211 | 20230704 | 163200 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 212 | 20230704 | 163100 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 4104 |
| 213 | 20230704 | 163000 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 214 | 20230704 | 162900 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 215 | 20230704 | 162800 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 216 | 20230704 | 162700 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 217 | 20230704 | 162600 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 218 | 20230704 | 162500 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 219 | 20230704 | 162400 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 220 | 20230704 | 162300 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 221 | 20230704 | 162200 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 222 | 20230704 | 162100 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 223 | 20230704 | 162000 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 224 | 20230704 | 161900 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 225 | 20230704 | 161800 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 226 | 20230704 | 161700 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 227 | 20230704 | 161600 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 228 | 20230704 | 161500 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 229 | 20230704 | 161400 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 230 | 20230704 | 161300 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 231 | 20230704 | 161200 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 232 | 20230704 | 161100 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 233 | 20230704 | 161000 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 234 | 20230704 | 160900 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 235 | 20230704 | 160800 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 236 | 20230704 | 160700 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 237 | 20230704 | 160600 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 238 | 20230704 | 160500 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 239 | 20230704 | 160400 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 240 | 20230704 | 160300 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 241 | 20230704 | 160200 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 242 | 20230704 | 160100 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 4104 |
| 243 | 20230704 | 160000 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 244 | 20230704 | 155900 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 245 | 20230704 | 155800 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 246 | 20230704 | 155700 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 247 | 20230704 | 155600 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 248 | 20230704 | 155500 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 249 | 20230704 | 155400 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 250 | 20230704 | 155300 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 251 | 20230704 | 155200 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 252 | 20230704 | 155100 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 253 | 20230704 | 155000 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 254 | 20230704 | 154900 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 255 | 20230704 | 154800 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 256 | 20230704 | 154700 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 257 | 20230704 | 154600 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 258 | 20230704 | 154500 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 259 | 20230704 | 154400 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 260 | 20230704 | 154300 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 261 | 20230704 | 154200 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 262 | 20230704 | 154100 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 263 | 20230704 | 154000 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 264 | 20230704 | 153900 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 265 | 20230704 | 153800 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 266 | 20230704 | 153700 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 267 | 20230704 | 153600 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 268 | 20230704 | 153500 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 269 | 20230704 | 153400 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 270 | 20230704 | 153300 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 271 | 20230704 | 153200 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 0 |
| 272 | 20230704 | 153100 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 4104 |
| 273 | 20230704 | 153000 | 10336714800 | 35350 | 35350 | 35350 | 35350 | 4104 |
| 274 | 20230704 | 152900 | 10191638400 | 35450 | 35450 | 35450 | 35450 | 0 |
| 275 | 20230704 | 152800 | 10191638400 | 35450 | 35450 | 35450 | 35450 | 0 |
| 276 | 20230704 | 152700 | 10191638400 | 35450 | 35450 | 35450 | 35450 | 0 |
| 277 | 20230704 | 152600 | 10191638400 | 35450 | 35450 | 35450 | 35450 | 0 |
| 278 | 20230704 | 152500 | 10191638400 | 35450 | 35450 | 35450 | 35450 | 0 |
| 279 | 20230704 | 152400 | 10191638400 | 35450 | 35450 | 35450 | 35450 | 0 |
| 280 | 20230704 | 152300 | 10191638400 | 35450 | 35450 | 35450 | 35450 | 0 |
| 281 | 20230704 | 152200 | 10191638400 | 35450 | 35450 | 35450 | 35450 | 0 |
| 282 | 20230704 | 152100 | 10191638400 | 35450 | 35450 | 35450 | 35450 | 0 |
| 283 | 20230704 | 152000 | 10191638400 | 35450 | 35450 | 35450 | 35450 | 0 |
| 284 | 20230704 | 151900 | 10191638400 | 35450 | 35400 | 35450 | 35350 | 1051 |
| 285 | 20230704 | 151800 | 10154424650 | 35450 | 35450 | 35450 | 35400 | 510 |
| 286 | 20230704 | 151700 | 10136361800 | 35450 | 35400 | 35450 | 35400 | 199 |
| 287 | 20230704 | 151600 | 10129314700 | 35400 | 35350 | 35450 | 35350 | 537 |
| 288 | 20230704 | 151500 | 10110302650 | 35400 | 35350 | 35400 | 35350 | 410 |
| 289 | 20230704 | 151400 | 10095804750 | 35400 | 35350 | 35400 | 35300 | 344 |
| 290 | 20230704 | 151300 | 10083634500 | 35350 | 35350 | 35350 | 35300 | 76 |
| 291 | 20230704 | 151200 | 10080949950 | 35400 | 35350 | 35400 | 35350 | 612 |
| 292 | 20230704 | 151100 | 10059310350 | 35350 | 35350 | 35450 | 35350 | 2487 |
| 293 | 20230704 | 151000 | 9971336450 | 35400 | 35350 | 35400 | 35300 | 491 |
| 294 | 20230704 | 150900 | 9953986450 | 35300 | 35350 | 35400 | 35300 | 654 |
| 295 | 20230704 | 150800 | 9930865850 | 35350 | 35350 | 35400 | 35300 | 524 |
| 296 | 20230704 | 150700 | 9912342750 | 35400 | 35400 | 35400 | 35300 | 26 |
| 297 | 20230704 | 150600 | 9911423750 | 35300 | 35300 | 35400 | 35300 | 174 |
| 298 | 20230704 | 150500 | 9905272250 | 35300 | 35350 | 35400 | 35300 | 758 |
| 299 | 20230704 | 150400 | 9878473950 | 35350 | 35350 | 35400 | 35350 | 191 |
| 300 | 20230704 | 150300 | 9871719650 | 35400 | 35350 | 35400 | 35350 | 183 |
| 301 | 20230704 | 150200 | 9865242500 | 35400 | 35350 | 35400 | 35350 | 374 |
| 302 | 20230704 | 150100 | 9852017700 | 35350 | 35400 | 35400 | 35350 | 96 |
| 303 | 20230704 | 150000 | 9848619800 | 35400 | 35400 | 35400 | 35400 | 493 |
| 304 | 20230704 | 145900 | 9831167600 | 35400 | 35400 | 35450 | 35400 | 212 |
| 305 | 20230704 | 145800 | 9823661900 | 35400 | 35400 | 35450 | 35400 | 435 |
| 306 | 20230704 | 145700 | 9808248100 | 35450 | 35400 | 35450 | 35400 | 280 |
| 307 | 20230704 | 145600 | 9798328150 | 35450 | 35400 | 35450 | 35400 | 353 |
| 308 | 20230704 | 145500 | 9785828450 | 35450 | 35350 | 35550 | 35300 | 3888 |
| 309 | 20230704 | 145400 | 9648096850 | 35350 | 35400 | 35450 | 35350 | 2622 |
| 310 | 20230704 | 145300 | 9555342550 | 35450 | 35400 | 35450 | 35400 | 336 |
| 311 | 20230704 | 145200 | 9543439700 | 35400 | 35400 | 35450 | 35400 | 167 |
| 312 | 20230704 | 145100 | 9537520800 | 35450 | 35400 | 35450 | 35400 | 203 |
| 313 | 20230704 | 145000 | 9530332450 | 35450 | 35400 | 35450 | 35400 | 717 |
| 314 | 20230704 | 144900 | 9504927900 | 35450 | 35450 | 35450 | 35400 | 58 |
| 315 | 20230704 | 144800 | 9502872050 | 35450 | 35450 | 35500 | 35450 | 19 |
| 316 | 20230704 | 144700 | 9502198250 | 35450 | 35300 | 35500 | 35300 | 2203 |
| 317 | 20230704 | 144600 | 9424142000 | 35400 | 35400 | 35400 | 35300 | 230 |
| 318 | 20230704 | 144500 | 9416015050 | 35400 | 35300 | 35400 | 35300 | 591 |
| 319 | 20230704 | 144400 | 9395136750 | 35300 | 35350 | 35400 | 35300 | 148 |
| 320 | 20230704 | 144300 | 9389904600 | 35350 | 35400 | 35450 | 35350 | 212 |
| 321 | 20230704 | 144200 | 9382405750 | 35400 | 35400 | 35450 | 35350 | 305 |
| 322 | 20230704 | 144100 | 9371612450 | 35400 | 35400 | 35450 | 35350 | 499 |
| 323 | 20230704 | 144000 | 9353950550 | 35500 | 35450 | 35500 | 35400 | 956 |
| 324 | 20230704 | 143900 | 9320054100 | 35350 | 35400 | 35450 | 35350 | 163 |
| 325 | 20230704 | 143800 | 9314283250 | 35400 | 35450 | 35450 | 35400 | 215 |
| 326 | 20230704 | 143700 | 9306671300 | 35400 | 35350 | 35450 | 35350 | 1426 |
| 327 | 20230704 | 143600 | 9256240150 | 35300 | 35300 | 35350 | 35300 | 38 |
| 328 | 20230704 | 143500 | 9254897450 | 35400 | 35350 | 35400 | 35300 | 221 |
| 329 | 20230704 | 143400 | 9247090000 | 35300 | 35350 | 35350 | 35300 | 310 |
| 330 | 20230704 | 143300 | 9236141450 | 35300 | 35350 | 35350 | 35300 | 172 |
| 331 | 20230704 | 143200 | 9230067000 | 35350 | 35300 | 35400 | 35300 | 200 |
| 332 | 20230704 | 143100 | 9223003800 | 35350 | 35350 | 35400 | 35300 | 273 |
| 333 | 20230704 | 143000 | 9213358600 | 35350 | 35300 | 35400 | 35300 | 545 |
| 334 | 20230704 | 142900 | 9194094050 | 35350 | 35350 | 35400 | 35300 | 297 |
| 335 | 20230704 | 142800 | 9183605850 | 35350 | 35300 | 35400 | 35300 | 291 |
| 336 | 20230704 | 142700 | 9173317300 | 35350 | 35350 | 35350 | 35300 | 298 |
| 337 | 20230704 | 142600 | 9162794300 | 35300 | 35350 | 35400 | 35300 | 85 |
| 338 | 20230704 | 142500 | 9159790100 | 35400 | 35350 | 35400 | 35300 | 215 |
| 339 | 20230704 | 142400 | 9152188900 | 35350 | 35350 | 35350 | 35300 | 12 |
| 340 | 20230704 | 142300 | 9151765100 | 35400 | 35350 | 35400 | 35300 | 130 |
| 341 | 20230704 | 142200 | 9147169150 | 35300 | 35450 | 35450 | 35300 | 351 |
| 342 | 20230704 | 142100 | 9134753250 | 35450 | 35400 | 35450 | 35400 | 29 |
| 343 | 20230704 | 142000 | 9133726250 | 35400 | 35300 | 35450 | 35250 | 2458 |
| 344 | 20230704 | 141900 | 9046766850 | 35350 | 35300 | 35350 | 35250 | 251 |
| 345 | 20230704 | 141800 | 9037906400 | 35300 | 35300 | 35350 | 35250 | 49 |
| 346 | 20230704 | 141700 | 9036176500 | 35250 | 35300 | 35350 | 35250 | 642 |
| 347 | 20230704 | 141600 | 9013517350 | 35300 | 35300 | 35350 | 35300 | 113 |
| 348 | 20230704 | 141500 | 9009527450 | 35350 | 35350 | 35400 | 35300 | 218 |
| 349 | 20230704 | 141400 | 9001821050 | 35350 | 35350 | 35350 | 35350 | 12 |
| 350 | 20230704 | 141300 | 9001396850 | 35400 | 35350 | 35400 | 35300 | 794 |
| 351 | 20230704 | 141200 | 8973325500 | 35350 | 35350 | 35400 | 35300 | 284 |
| 352 | 20230704 | 141100 | 8963283900 | 35350 | 35300 | 35350 | 35250 | 104 |
| 353 | 20230704 | 141000 | 8959611750 | 35300 | 35300 | 35350 | 35250 | 1338 |
| 354 | 20230704 | 140900 | 8912376600 | 35300 | 35300 | 35350 | 35300 | 26 |
| 355 | 20230704 | 140800 | 8911458350 | 35300 | 35300 | 35300 | 35250 | 94 |
| 356 | 20230704 | 140700 | 8908141000 | 35250 | 35350 | 35350 | 35250 | 194 |
| 357 | 20230704 | 140600 | 8901291200 | 35350 | 35350 | 35350 | 35350 | 777 |
| 358 | 20230704 | 140500 | 8873824250 | 35350 | 35300 | 35400 | 35300 | 831 |
| 359 | 20230704 | 140400 | 8844472900 | 35250 | 35250 | 35300 | 35200 | 169 |
| 360 | 20230704 | 140300 | 8838516600 | 35250 | 35250 | 35300 | 35250 | 93 |
| 361 | 20230704 | 140200 | 8835236300 | 35300 | 35250 | 35350 | 35250 | 289 |
| 362 | 20230704 | 140100 | 8825039400 | 35300 | 35300 | 35350 | 35300 | 248 |
| 363 | 20230704 | 140000 | 8816283150 | 35300 | 35300 | 35400 | 35250 | 241 |
| 364 | 20230704 | 135900 | 8807778300 | 35400 | 35250 | 35400 | 35200 | 1082 |
| 365 | 20230704 | 135800 | 8769611900 | 35300 | 35250 | 35300 | 35200 | 525 |
| 366 | 20230704 | 135700 | 8751124650 | 35300 | 35200 | 35300 | 35200 | 335 |
| 367 | 20230704 | 135600 | 8739320250 | 35200 | 35200 | 35300 | 35200 | 1225 |
| 368 | 20230704 | 135500 | 8696137800 | 35250 | 35200 | 35250 | 35150 | 447 |
| 369 | 20230704 | 135400 | 8680407350 | 35250 | 35200 | 35250 | 35150 | 330 |
| 370 | 20230704 | 135300 | 8668789350 | 35200 | 35200 | 35250 | 35200 | 320 |
| 371 | 20230704 | 135200 | 8657523650 | 35200 | 35200 | 35300 | 35200 | 265 |
| 372 | 20230704 | 135100 | 8648187450 | 35250 | 35200 | 35300 | 35200 | 183 |
| 373 | 20230704 | 135000 | 8641735750 | 35200 | 35200 | 35300 | 35200 | 354 |
| 374 | 20230704 | 134900 | 8629263050 | 35250 | 35300 | 35350 | 35200 | 2871 |
| 375 | 20230704 | 134800 | 8528036400 | 35300 | 35300 | 35350 | 35250 | 1150 |
| 376 | 20230704 | 134700 | 8487438650 | 35300 | 35300 | 35350 | 35300 | 157 |
| 377 | 20230704 | 134600 | 8481895200 | 35350 | 35350 | 35350 | 35300 | 129 |
| 378 | 20230704 | 134500 | 8477340300 | 35350 | 35350 | 35450 | 35300 | 1692 |
| 379 | 20230704 | 134400 | 8417547250 | 35400 | 35450 | 35450 | 35350 | 506 |
| 380 | 20230704 | 134300 | 8399619050 | 35450 | 35400 | 35500 | 35400 | 986 |
| 381 | 20230704 | 134200 | 8364660350 | 35450 | 35350 | 35450 | 35350 | 1433 |
| 382 | 20230704 | 134100 | 8313933300 | 35400 | 35350 | 35450 | 35350 | 58 |
| 383 | 20230704 | 134000 | 8311880000 | 35400 | 35400 | 35450 | 35400 | 1296 |
| 384 | 20230704 | 133900 | 8265991150 | 35450 | 35400 | 35450 | 35400 | 86 |
| 385 | 20230704 | 133800 | 8262946150 | 35450 | 35350 | 35450 | 35350 | 614 |
| 386 | 20230704 | 133700 | 8241221550 | 35450 | 35450 | 35450 | 35400 | 805 |
| 387 | 20230704 | 133600 | 8212723100 | 35450 | 35450 | 35500 | 35400 | 998 |
| 388 | 20230704 | 133500 | 8177345400 | 35450 | 35400 | 35500 | 35350 | 2351 |
| 389 | 20230704 | 133400 | 8094099250 | 35400 | 35400 | 35450 | 35350 | 99 |
| 390 | 20230704 | 133300 | 8090594350 | 35400 | 35400 | 35500 | 35250 | 3404 |
| 391 | 20230704 | 133200 | 7970206600 | 35400 | 35400 | 35450 | 35400 | 371 |
| 392 | 20230704 | 133100 | 7957071850 | 35400 | 35400 | 35450 | 35400 | 125 |
| 393 | 20230704 | 133000 | 7952641300 | 35450 | 35450 | 35450 | 35400 | 436 |
| 394 | 20230704 | 132900 | 7937204650 | 35450 | 35450 | 35450 | 35400 | 344 |
| 395 | 20230704 | 132800 | 7925017400 | 35400 | 35400 | 35500 | 35400 | 457 |
| 396 | 20230704 | 132700 | 7908820950 | 35400 | 35400 | 35450 | 35400 | 853 |
| 397 | 20230704 | 132600 | 7878623100 | 35450 | 35400 | 35500 | 35350 | 312 |
| 398 | 20230704 | 132500 | 7867563750 | 35400 | 35400 | 35500 | 35400 | 431 |
| 399 | 20230704 | 132400 | 7852297800 | 35500 | 35400 | 35500 | 35400 | 2006 |
| 400 | 20230704 | 132300 | 7781196100 | 35400 | 35450 | 35450 | 35400 | 340 |
| 401 | 20230704 | 132200 | 7769158800 | 35400 | 35400 | 35450 | 35400 | 140 |
| 402 | 20230704 | 132100 | 7764201500 | 35450 | 35400 | 35450 | 35400 | 381 |
| 403 | 20230704 | 132000 | 7750705550 | 35400 | 35500 | 35500 | 35400 | 289 |
| 404 | 20230704 | 131900 | 7740462200 | 35500 | 35450 | 35500 | 35400 | 2446 |
| 405 | 20230704 | 131800 | 7653816850 | 35450 | 35400 | 35500 | 35400 | 2910 |
| 406 | 20230704 | 131700 | 7550697950 | 35450 | 35450 | 35450 | 35400 | 257 |
| 407 | 20230704 | 131600 | 7541592450 | 35450 | 35400 | 35450 | 35400 | 343 |
| 408 | 20230704 | 131500 | 7529448150 | 35450 | 35400 | 35450 | 35400 | 603 |
| 409 | 20230704 | 131400 | 7508075600 | 35450 | 35200 | 35450 | 35200 | 3390 |
| 410 | 20230704 | 131300 | 7388280550 | 35250 | 35250 | 35300 | 35200 | 256 |
| 411 | 20230704 | 131200 | 7379256700 | 35250 | 35250 | 35300 | 35200 | 431 |
| 412 | 20230704 | 131100 | 7364067450 | 35250 | 35100 | 35300 | 35100 | 2591 |
| 413 | 20230704 | 131000 | 7272854700 | 35100 | 35100 | 35150 | 35100 | 64 |
| 414 | 20230704 | 130900 | 7270608000 | 35100 | 35150 | 35150 | 35100 | 169 |
| 415 | 20230704 | 130800 | 7264675450 | 35150 | 35100 | 35150 | 35050 | 643 |
| 416 | 20230704 | 130700 | 7242122850 | 35150 | 35150 | 35150 | 35100 | 182 |
| 417 | 20230704 | 130600 | 7235728450 | 35100 | 35100 | 35150 | 35050 | 374 |
| 418 | 20230704 | 130500 | 7222609050 | 35100 | 35100 | 35100 | 35050 | 104 |
| 419 | 20230704 | 130400 | 7218963050 | 35150 | 35050 | 35150 | 35050 | 755 |
| 420 | 20230704 | 130300 | 7192470800 | 35000 | 35050 | 35050 | 34950 | 298 |
| 421 | 20230704 | 130200 | 7182044050 | 35000 | 35050 | 35050 | 35000 | 102 |
| 422 | 20230704 | 130100 | 7178473200 | 35100 | 35000 | 35100 | 35000 | 444 |
| 423 | 20230704 | 130000 | 7162920650 | 35100 | 35100 | 35100 | 35000 | 316 |
| 424 | 20230704 | 125900 | 7151842550 | 35100 | 35050 | 35100 | 35000 | 176 |
| 425 | 20230704 | 125800 | 7145677450 | 35150 | 35050 | 35150 | 35050 | 1123 |
| 426 | 20230704 | 125700 | 7106271050 | 35100 | 35050 | 35100 | 35050 | 27 |
| 427 | 20230704 | 125600 | 7105324400 | 35100 | 35050 | 35100 | 35000 | 439 |
| 428 | 20230704 | 125500 | 7089946400 | 35050 | 35000 | 35100 | 35000 | 151 |
| 429 | 20230704 | 125400 | 7084654700 | 35000 | 35000 | 35100 | 35000 | 483 |
| 430 | 20230704 | 125300 | 7067728850 | 35000 | 35050 | 35050 | 35000 | 528 |
| 431 | 20230704 | 125200 | 7049235400 | 35000 | 35000 | 35000 | 34950 | 218 |
| 432 | 20230704 | 125100 | 7041605800 | 35000 | 35050 | 35050 | 34950 | 410 |
| 433 | 20230704 | 125000 | 7027261850 | 35000 | 34950 | 35000 | 34950 | 1003 |
| 434 | 20230704 | 124900 | 6992163900 | 34950 | 34950 | 35050 | 34950 | 246 |
| 435 | 20230704 | 124800 | 6983565800 | 35000 | 34950 | 35000 | 34950 | 482 |
| 436 | 20230704 | 124700 | 6966704750 | 35000 | 34950 | 35000 | 34900 | 103 |
| 437 | 20230704 | 124600 | 6963107700 | 34950 | 34950 | 34950 | 34900 | 313 |
| 438 | 20230704 | 124500 | 6952168550 | 34950 | 34900 | 35000 | 34900 | 280 |
| 439 | 20230704 | 124400 | 6942394000 | 35000 | 34900 | 35000 | 34900 | 333 |
| 440 | 20230704 | 124300 | 6930766600 | 34900 | 34950 | 34950 | 34900 | 113 |
| 441 | 20230704 | 124200 | 6926822600 | 34900 | 34900 | 34950 | 34900 | 117 |
| 442 | 20230704 | 124100 | 6922738950 | 34950 | 34950 | 34950 | 34900 | 327 |
| 443 | 20230704 | 124000 | 6911323250 | 34950 | 34900 | 35000 | 34900 | 359 |
| 444 | 20230704 | 123900 | 6898764750 | 34950 | 34950 | 34950 | 34900 | 418 |
| 445 | 20230704 | 123800 | 6884161800 | 34950 | 34900 | 35000 | 34900 | 331 |
| 446 | 20230704 | 123700 | 6872594800 | 34950 | 34950 | 34950 | 34900 | 352 |
| 447 | 20230704 | 123600 | 6860302850 | 34900 | 34900 | 34900 | 34900 | 230 |
| 448 | 20230704 | 123500 | 6852275850 | 34900 | 34900 | 34950 | 34900 | 451 |
| 449 | 20230704 | 123400 | 6836535600 | 34900 | 34900 | 34950 | 34900 | 240 |
| 450 | 20230704 | 123300 | 6828158900 | 34900 | 34950 | 34950 | 34900 | 218 |
| 451 | 20230704 | 123200 | 6820549250 | 34950 | 34950 | 34950 | 34900 | 200 |
| 452 | 20230704 | 123100 | 6813564800 | 34950 | 34950 | 34950 | 34950 | 256 |
| 453 | 20230704 | 123000 | 6804617600 | 35000 | 34950 | 35000 | 34950 | 284 |
| 454 | 20230704 | 122900 | 6794686450 | 35000 | 34950 | 35000 | 34950 | 325 |
| 455 | 20230704 | 122800 | 6783327300 | 34950 | 34950 | 35000 | 34950 | 202 |
| 456 | 20230704 | 122700 | 6776267350 | 34950 | 34950 | 34950 | 34900 | 267 |
| 457 | 20230704 | 122600 | 6766944450 | 34900 | 34950 | 34950 | 34900 | 365 |
| 458 | 20230704 | 122500 | 6754192300 | 34950 | 34950 | 34950 | 34900 | 111 |
| 459 | 20230704 | 122400 | 6750315250 | 34950 | 34950 | 34950 | 34950 | 435 |
| 460 | 20230704 | 122300 | 6735112000 | 34950 | 34950 | 35000 | 34950 | 185 |
| 461 | 20230704 | 122200 | 6728645550 | 34950 | 34950 | 34950 | 34950 | 300 |
| 462 | 20230704 | 122100 | 6718160550 | 34950 | 34950 | 34950 | 34950 | 232 |
| 463 | 20230704 | 122000 | 6710052150 | 34950 | 34950 | 35000 | 34900 | 207 |
| 464 | 20230704 | 121900 | 6702816100 | 34900 | 34950 | 34950 | 34900 | 320 |
| 465 | 20230704 | 121800 | 6691633950 | 34950 | 34950 | 34950 | 34950 | 128 |
| 466 | 20230704 | 121700 | 6687160350 | 34950 | 34950 | 35000 | 34950 | 577 |
| 467 | 20230704 | 121600 | 6666987250 | 34950 | 34900 | 34950 | 34900 | 273 |
| 468 | 20230704 | 121500 | 6657456200 | 34950 | 34950 | 34950 | 34900 | 53 |
| 469 | 20230704 | 121400 | 6655606200 | 34900 | 34900 | 34950 | 34900 | 492 |
| 470 | 20230704 | 121300 | 6638431500 | 34900 | 34900 | 34900 | 34900 | 71 |
| 471 | 20230704 | 121200 | 6635953600 | 34900 | 34900 | 34950 | 34900 | 295 |
| 472 | 20230704 | 121100 | 6625657800 | 34900 | 34900 | 34950 | 34850 | 176 |
| 473 | 20230704 | 121000 | 6619518550 | 34850 | 34900 | 34900 | 34850 | 325 |
| 474 | 20230704 | 120900 | 6608181550 | 34900 | 34900 | 34900 | 34900 | 253 |
| 475 | 20230704 | 120800 | 6599351850 | 34900 | 34900 | 34950 | 34900 | 324 |
| 476 | 20230704 | 120700 | 6588043700 | 34900 | 34850 | 34900 | 34850 | 293 |
| 477 | 20230704 | 120600 | 6577821700 | 34850 | 34850 | 34900 | 34850 | 323 |
| 478 | 20230704 | 120500 | 6566557900 | 34850 | 34900 | 34900 | 34850 | 319 |
| 479 | 20230704 | 120400 | 6555426850 | 34900 | 34900 | 34950 | 34900 | 368 |
| 480 | 20230704 | 120300 | 6542583500 | 34900 | 34900 | 34900 | 34900 | 103 |
| 481 | 20230704 | 120200 | 6538988800 | 34900 | 34900 | 34950 | 34900 | 312 |
| 482 | 20230704 | 120100 | 6528099650 | 34900 | 34950 | 34950 | 34900 | 153 |
| 483 | 20230704 | 120000 | 6522758950 | 34900 | 34900 | 34950 | 34900 | 785 |
| 484 | 20230704 | 115900 | 6495362350 | 34950 | 34950 | 34950 | 34900 | 367 |
| 485 | 20230704 | 115800 | 6482542800 | 34950 | 34900 | 34950 | 34900 | 634 |
| 486 | 20230704 | 115700 | 6460399550 | 34900 | 34900 | 34950 | 34900 | 236 |
| 487 | 20230704 | 115600 | 6452162450 | 34900 | 34950 | 34950 | 34900 | 189 |
| 488 | 20230704 | 115500 | 6445560000 | 34950 | 34850 | 34950 | 34850 | 399 |
| 489 | 20230704 | 115400 | 6431627500 | 34900 | 34900 | 34900 | 34900 | 460 |
| 490 | 20230704 | 115300 | 6415573500 | 34850 | 34900 | 34950 | 34850 | 409 |
| 491 | 20230704 | 115200 | 6401299950 | 34900 | 34900 | 34950 | 34900 | 255 |
| 492 | 20230704 | 115100 | 6392400200 | 34900 | 34900 | 34950 | 34850 | 324 |
| 493 | 20230704 | 115000 | 6381093800 | 34950 | 34900 | 34950 | 34850 | 420 |
| 494 | 20230704 | 114900 | 6366444600 | 34950 | 34950 | 34950 | 34900 | 151 |
| 495 | 20230704 | 114800 | 6361173850 | 34900 | 34900 | 34950 | 34900 | 304 |
| 496 | 20230704 | 114700 | 6350564150 | 34950 | 34950 | 35000 | 34900 | 76 |
| 497 | 20230704 | 114600 | 6347909300 | 34950 | 34950 | 34950 | 34900 | 487 |
| 498 | 20230704 | 114500 | 6330894750 | 34950 | 34950 | 34950 | 34900 | 385 |
| 499 | 20230704 | 114400 | 6317457550 | 34950 | 34950 | 34950 | 34900 | 178 |
| 500 | 20230704 | 114300 | 6311241850 | 34950 | 34900 | 34950 | 34900 | 206 |
| 501 | 20230704 | 114200 | 6304049000 | 34950 | 34900 | 34950 | 34900 | 489 |
| 502 | 20230704 | 114100 | 6286973500 | 34900 | 34900 | 34900 | 34900 | 117 |
| 503 | 20230704 | 114000 | 6282890200 | 34900 | 34900 | 34900 | 34850 | 460 |
| 504 | 20230704 | 113900 | 6266847650 | 34900 | 34900 | 34950 | 34850 | 223 |
| 505 | 20230704 | 113800 | 6259065050 | 34900 | 34900 | 34900 | 34850 | 470 |
| 506 | 20230704 | 113700 | 6242673350 | 34850 | 34900 | 34900 | 34850 | 208 |
| 507 | 20230704 | 113600 | 6235424250 | 34850 | 34950 | 34950 | 34850 | 1566 |
| 508 | 20230704 | 113500 | 6180824100 | 34950 | 34950 | 34950 | 34900 | 348 |
| 509 | 20230704 | 113400 | 6168677700 | 34950 | 34900 | 34950 | 34900 | 159 |
| 510 | 20230704 | 113300 | 6163127700 | 34900 | 34900 | 34900 | 34900 | 404 |
| 511 | 20230704 | 113200 | 6149028100 | 34900 | 34950 | 34950 | 34900 | 283 |
| 512 | 20230704 | 113100 | 6139150100 | 34900 | 34900 | 34950 | 34900 | 85 |
| 513 | 20230704 | 113000 | 6136181850 | 34900 | 34900 | 34950 | 34900 | 658 |
| 514 | 20230704 | 112900 | 6113217200 | 34900 | 34900 | 34950 | 34850 | 1397 |
| 515 | 20230704 | 112800 | 6064453900 | 34900 | 34950 | 34950 | 34900 | 1485 |
| 516 | 20230704 | 112700 | 6012612500 | 34900 | 34900 | 34950 | 34900 | 374 |
| 517 | 20230704 | 112600 | 5999554600 | 34900 | 34900 | 34950 | 34900 | 353 |
| 518 | 20230704 | 112500 | 5987228000 | 34950 | 34950 | 34950 | 34900 | 790 |
| 519 | 20230704 | 112400 | 5959622750 | 35000 | 34950 | 35000 | 34950 | 386 |
| 520 | 20230704 | 112300 | 5946122300 | 35000 | 35050 | 35050 | 34950 | 105 |
| 521 | 20230704 | 112200 | 5942447400 | 35000 | 35000 | 35000 | 34950 | 356 |
| 522 | 20230704 | 112100 | 5930003450 | 35000 | 34950 | 35000 | 34950 | 300 |
| 523 | 20230704 | 112000 | 5919512050 | 34950 | 34950 | 34950 | 34900 | 562 |
| 524 | 20230704 | 111900 | 5899883950 | 34950 | 35000 | 35000 | 34900 | 411 |
| 525 | 20230704 | 111800 | 5885525650 | 34950 | 34950 | 35000 | 34950 | 442 |
| 526 | 20230704 | 111700 | 5870076750 | 34950 | 35100 | 35100 | 34950 | 891 |
| 527 | 20230704 | 111600 | 5838886150 | 35100 | 35050 | 35250 | 35050 | 1221 |
| 528 | 20230704 | 111500 | 5795970550 | 35100 | 35050 | 35200 | 35000 | 1781 |
| 529 | 20230704 | 111400 | 5733506250 | 34950 | 35100 | 35150 | 34900 | 2158 |
| 530 | 20230704 | 111300 | 5657901550 | 35000 | 34850 | 35150 | 34800 | 3158 |
| 531 | 20230704 | 111200 | 5547488400 | 34850 | 34950 | 34950 | 34800 | 1257 |
| 532 | 20230704 | 111100 | 5503685050 | 34950 | 35050 | 35050 | 34800 | 24948 |
| 533 | 20230704 | 111000 | 4632465200 | 35050 | 35100 | 35100 | 35050 | 552 |
| 534 | 20230704 | 110900 | 4613115900 | 35050 | 35050 | 35050 | 35050 | 796 |
| 535 | 20230704 | 110800 | 4585216100 | 35050 | 35100 | 35100 | 35050 | 1063 |
| 536 | 20230704 | 110700 | 4547956100 | 35150 | 35050 | 35150 | 35050 | 1003 |
| 537 | 20230704 | 110600 | 4512763600 | 35100 | 35050 | 35100 | 35050 | 390 |
| 538 | 20230704 | 110500 | 4499089650 | 35100 | 35100 | 35100 | 35050 | 2676 |
| 539 | 20230704 | 110400 | 4405202500 | 35100 | 35100 | 35150 | 35100 | 1767 |
| 540 | 20230704 | 110300 | 4343180450 | 35150 | 35150 | 35150 | 35100 | 512 |
| 541 | 20230704 | 110200 | 4325197350 | 35150 | 35100 | 35150 | 35100 | 456 |
| 542 | 20230704 | 110100 | 4309181450 | 35150 | 35100 | 35150 | 35100 | 306 |
| 543 | 20230704 | 110000 | 4298433750 | 35150 | 35150 | 35150 | 35100 | 402 |
| 544 | 20230704 | 105900 | 4284310600 | 35100 | 35100 | 35150 | 35100 | 339 |
| 545 | 20230704 | 105800 | 4272409050 | 35100 | 35100 | 35150 | 35100 | 189 |
| 546 | 20230704 | 105700 | 4265773100 | 35150 | 35150 | 35150 | 35100 | 441 |
| 547 | 20230704 | 105600 | 4250280550 | 35100 | 35150 | 35150 | 35100 | 419 |
| 548 | 20230704 | 105500 | 4235565850 | 35100 | 35200 | 35200 | 35100 | 9876 |
| 549 | 20230704 | 105400 | 3888334250 | 35200 | 35250 | 35250 | 35200 | 278 |
| 550 | 20230704 | 105300 | 3878543900 | 35200 | 35250 | 35250 | 35200 | 364 |
| 551 | 20230704 | 105200 | 3865727450 | 35200 | 35200 | 35250 | 35200 | 48 |
| 552 | 20230704 | 105100 | 3864037550 | 35250 | 35250 | 35250 | 35200 | 1500 |
| 553 | 20230704 | 105000 | 3811234750 | 35200 | 35250 | 35300 | 35200 | 640 |
| 554 | 20230704 | 104900 | 3788684200 | 35300 | 35300 | 35300 | 35250 | 286 |
| 555 | 20230704 | 104800 | 3778602200 | 35250 | 35250 | 35300 | 35250 | 578 |
| 556 | 20230704 | 104700 | 3758227450 | 35250 | 35300 | 35300 | 35250 | 347 |
| 557 | 20230704 | 104600 | 3745994550 | 35250 | 35250 | 35300 | 35250 | 719 |
| 558 | 20230704 | 104500 | 3720649250 | 35200 | 35200 | 35250 | 35200 | 175 |
| 559 | 20230704 | 104400 | 3714488800 | 35200 | 35200 | 35250 | 35200 | 159 |
| 560 | 20230704 | 104300 | 3708891950 | 35250 | 35250 | 35300 | 35200 | 356 |
| 561 | 20230704 | 104200 | 3696344350 | 35300 | 35250 | 35300 | 35250 | 169 |
| 562 | 20230704 | 104100 | 3690386900 | 35250 | 35300 | 35300 | 35250 | 174 |
| 563 | 20230704 | 104000 | 3684253200 | 35250 | 35300 | 35300 | 35250 | 191 |
| 564 | 20230704 | 103900 | 3677514400 | 35300 | 35300 | 35350 | 35250 | 244 |
| 565 | 20230704 | 103800 | 3668904900 | 35300 | 35300 | 35350 | 35300 | 133 |
| 566 | 20230704 | 103700 | 3664209800 | 35300 | 35300 | 35300 | 35300 | 1191 |
| 567 | 20230704 | 103600 | 3622167500 | 35300 | 35250 | 35300 | 35250 | 346 |
| 568 | 20230704 | 103500 | 3609953800 | 35250 | 35250 | 35300 | 35250 | 223 |
| 569 | 20230704 | 103400 | 3602092850 | 35250 | 35200 | 35250 | 35200 | 933 |
| 570 | 20230704 | 103300 | 3569207650 | 35250 | 35200 | 35250 | 35150 | 1995 |
| 571 | 20230704 | 103200 | 3498992450 | 35150 | 35200 | 35200 | 35150 | 204 |
| 572 | 20230704 | 103100 | 3491819150 | 35200 | 35200 | 35200 | 35150 | 227 |
| 573 | 20230704 | 103000 | 3483837350 | 35200 | 35200 | 35200 | 35150 | 232 |
| 574 | 20230704 | 102900 | 3475675800 | 35250 | 35200 | 35250 | 35200 | 401 |
| 575 | 20230704 | 102800 | 3461560550 | 35200 | 35150 | 35200 | 35150 | 1216 |
| 576 | 20230704 | 102700 | 3418764350 | 35200 | 35250 | 35250 | 35200 | 6217 |
| 577 | 20230704 | 102600 | 3199779400 | 35250 | 35250 | 35300 | 35250 | 196 |
| 578 | 20230704 | 102500 | 3192870100 | 35250 | 35250 | 35300 | 35250 | 643 |
| 579 | 20230704 | 102400 | 3170203950 | 35250 | 35250 | 35300 | 35250 | 265 |
| 580 | 20230704 | 102300 | 3160861250 | 35250 | 35250 | 35300 | 35250 | 1261 |
| 581 | 20230704 | 102200 | 3116410900 | 35250 | 35250 | 35300 | 35250 | 287 |
| 582 | 20230704 | 102100 | 3106293850 | 35250 | 35300 | 35300 | 35250 | 219 |
| 583 | 20230704 | 102000 | 3098571300 | 35300 | 35250 | 35300 | 35250 | 321 |
| 584 | 20230704 | 101900 | 3087250450 | 35300 | 35300 | 35300 | 35250 | 624 |
| 585 | 20230704 | 101800 | 3065231150 | 35300 | 35300 | 35300 | 35300 | 42 |
| 586 | 20230704 | 101700 | 3063748550 | 35300 | 35350 | 35350 | 35300 | 324 |
| 587 | 20230704 | 101600 | 3052308850 | 35350 | 35300 | 35350 | 35300 | 145 |
| 588 | 20230704 | 101500 | 3047189800 | 35300 | 35300 | 35300 | 35300 | 599 |
| 589 | 20230704 | 101400 | 3026045100 | 35350 | 35300 | 35350 | 35300 | 137 |
| 590 | 20230704 | 101300 | 3021208300 | 35300 | 35300 | 35350 | 35300 | 146 |
| 591 | 20230704 | 101200 | 3016053950 | 35300 | 35300 | 35300 | 35300 | 355 |
| 592 | 20230704 | 101100 | 3003522450 | 35300 | 35350 | 35350 | 35300 | 305 |
| 593 | 20230704 | 101000 | 2992755550 | 35300 | 35300 | 35350 | 35300 | 300 |
| 594 | 20230704 | 100900 | 2982162400 | 35350 | 35300 | 35400 | 35300 | 218 |
| 595 | 20230704 | 100800 | 2974458450 | 35350 | 35300 | 35350 | 35300 | 126 |
| 596 | 20230704 | 100700 | 2970006650 | 35350 | 35350 | 35350 | 35300 | 834 |
| 597 | 20230704 | 100600 | 2940532500 | 35300 | 35300 | 35350 | 35300 | 142 |
| 598 | 20230704 | 100500 | 2935519400 | 35300 | 35300 | 35350 | 35300 | 201 |
| 599 | 20230704 | 100400 | 2928423400 | 35300 | 35300 | 35350 | 35300 | 158 |
| 600 | 20230704 | 100300 | 2922845700 | 35300 | 35300 | 35350 | 35300 | 800 |
| 601 | 20230704 | 100200 | 2894604450 | 35300 | 35350 | 35350 | 35300 | 131 |
| 602 | 20230704 | 100100 | 2889978200 | 35300 | 35400 | 35400 | 35300 | 1721 |
| 603 | 20230704 | 100000 | 2829150450 | 35350 | 35400 | 35400 | 35350 | 181 |
| 604 | 20230704 | 095900 | 2822751900 | 35350 | 35400 | 35400 | 35350 | 104 |
| 605 | 20230704 | 095800 | 2819075450 | 35400 | 35350 | 35400 | 35350 | 414 |
| 606 | 20230704 | 095700 | 2804435050 | 35400 | 35350 | 35400 | 35350 | 95 |
| 607 | 20230704 | 095600 | 2801075950 | 35350 | 35350 | 35400 | 35350 | 150 |
| 608 | 20230704 | 095500 | 2795773400 | 35350 | 35400 | 35400 | 35350 | 118 |
| 609 | 20230704 | 095400 | 2791601800 | 35400 | 35400 | 35400 | 35350 | 559 |
| 610 | 20230704 | 095300 | 2771840000 | 35400 | 35300 | 35400 | 35300 | 1579 |
| 611 | 20230704 | 095200 | 2716045300 | 35350 | 35400 | 35400 | 35300 | 978 |
| 612 | 20230704 | 095100 | 2681503550 | 35400 | 35400 | 35400 | 35400 | 110 |
| 613 | 20230704 | 095000 | 2677609550 | 35400 | 35300 | 35400 | 35300 | 4545 |
| 614 | 20230704 | 094900 | 2517143650 | 35250 | 35300 | 35300 | 35250 | 379 |
| 615 | 20230704 | 094800 | 2503781800 | 35250 | 35300 | 35300 | 35250 | 900 |
| 616 | 20230704 | 094700 | 2472046100 | 35300 | 35300 | 35300 | 35250 | 733 |
| 617 | 20230704 | 094600 | 2446178100 | 35300 | 35300 | 35350 | 35300 | 48 |
| 618 | 20230704 | 094500 | 2444483250 | 35350 | 35250 | 35350 | 35250 | 704 |
| 619 | 20230704 | 094400 | 2419644000 | 35300 | 35300 | 35350 | 35250 | 2797 |
| 620 | 20230704 | 094300 | 2320909500 | 35300 | 35300 | 35300 | 35250 | 2868 |
| 621 | 20230704 | 094200 | 2219795850 | 35300 | 35300 | 35300 | 35250 | 124 |
| 622 | 20230704 | 094100 | 2215422900 | 35300 | 35300 | 35300 | 35300 | 408 |
| 623 | 20230704 | 094000 | 2201020500 | 35300 | 35350 | 35350 | 35250 | 2905 |
| 624 | 20230704 | 093900 | 2098471400 | 35350 | 35350 | 35400 | 35300 | 2636 |
| 625 | 20230704 | 093800 | 2005375950 | 35350 | 35500 | 35500 | 35350 | 4212 |
| 626 | 20230704 | 093700 | 1856260650 | 35500 | 35550 | 35550 | 35500 | 1812 |
| 627 | 20230704 | 093600 | 1791918150 | 35550 | 35500 | 35550 | 35500 | 962 |
| 628 | 20230704 | 093500 | 1757766800 | 35450 | 35400 | 35500 | 35400 | 1802 |
| 629 | 20230704 | 093400 | 1693857950 | 35400 | 35400 | 35400 | 35400 | 422 |
| 630 | 20230704 | 093300 | 1678919150 | 35450 | 35450 | 35450 | 35400 | 41 |
| 631 | 20230704 | 093200 | 1677465950 | 35450 | 35400 | 35450 | 35400 | 928 |
| 632 | 20230704 | 093100 | 1644570900 | 35450 | 35400 | 35450 | 35350 | 941 |
| 633 | 20230704 | 093000 | 1611260200 | 35350 | 35400 | 35400 | 35350 | 1652 |
| 634 | 20230704 | 092900 | 1552802650 | 35400 | 35450 | 35450 | 35400 | 1197 |
| 635 | 20230704 | 092800 | 1510426400 | 35450 | 35500 | 35500 | 35400 | 1797 |
| 636 | 20230704 | 092700 | 1446734650 | 35500 | 35450 | 35500 | 35450 | 315 |
| 637 | 20230704 | 092600 | 1435567200 | 35500 | 35500 | 35500 | 35450 | 670 |
| 638 | 20230704 | 092500 | 1411814400 | 35450 | 35450 | 35500 | 35450 | 1250 |
| 639 | 20230704 | 092400 | 1367493850 | 35450 | 35500 | 35500 | 35450 | 642 |
| 640 | 20230704 | 092300 | 1344717400 | 35500 | 35550 | 35550 | 35500 | 1480 |
| 641 | 20230704 | 092200 | 1292154300 | 35550 | 35500 | 35600 | 35500 | 1534 |
| 642 | 20230704 | 092100 | 1237575850 | 35500 | 35450 | 35500 | 35450 | 880 |
| 643 | 20230704 | 092000 | 1206353500 | 35450 | 35450 | 35500 | 35450 | 2079 |
| 644 | 20230704 | 091900 | 1132652850 | 35500 | 35500 | 35500 | 35450 | 532 |
| 645 | 20230704 | 091800 | 1113786950 | 35500 | 35450 | 35500 | 35450 | 679 |
| 646 | 20230704 | 091700 | 1089709500 | 35450 | 35600 | 35600 | 35450 | 4260 |
| 647 | 20230704 | 091600 | 938412200 | 35600 | 35600 | 35650 | 35550 | 771 |
| 648 | 20230704 | 091500 | 910964550 | 35600 | 35600 | 35650 | 35600 | 1466 |
| 649 | 20230704 | 091400 | 858762100 | 35600 | 35700 | 35700 | 35600 | 1612 |
| 650 | 20230704 | 091300 | 801322950 | 35700 | 35700 | 35750 | 35650 | 1973 |
| 651 | 20230704 | 091200 | 730894750 | 35700 | 35750 | 35750 | 35700 | 183 |
| 652 | 20230704 | 091100 | 724357500 | 35750 | 35750 | 35750 | 35700 | 877 |
| 653 | 20230704 | 091000 | 693027250 | 35750 | 35750 | 35750 | 35750 | 920 |
| 654 | 20230704 | 090900 | 660137250 | 35750 | 35750 | 35750 | 35700 | 1903 |
| 655 | 20230704 | 090800 | 592191750 | 35700 | 35750 | 35750 | 35700 | 781 |
| 656 | 20230704 | 090700 | 564286600 | 35750 | 35900 | 35900 | 35750 | 1512 |
| 657 | 20230704 | 090600 | 510202800 | 36100 | 35800 | 36100 | 35750 | 1916 |
| 658 | 20230704 | 090500 | 441465850 | 35750 | 35850 | 35850 | 35750 | 3576 |
| 659 | 20230704 | 090400 | 313311600 | 35900 | 35900 | 35900 | 35850 | 125 |
| 660 | 20230704 | 090300 | 308824250 | 35900 | 35850 | 35900 | 35850 | 614 |
| 661 | 20230704 | 090200 | 286783300 | 35850 | 35800 | 35900 | 35800 | 343 |
| 662 | 20230704 | 090100 | 274492850 | 35800 | 35850 | 35850 | 35750 | 3095 |
| 663 | 20230704 | 090000 | 163654000 | 35900 | 35950 | 36050 | 35850 | 4553 |