36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 200200 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 2098 |
| 3 | 20230707 | 200100 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 4 | 20230707 | 200000 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 5 | 20230707 | 195900 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 6 | 20230707 | 195800 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 7 | 20230707 | 195700 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 8 | 20230707 | 195600 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 9 | 20230707 | 195500 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 10 | 20230707 | 195400 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 11 | 20230707 | 195300 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 12 | 20230707 | 195200 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 13 | 20230707 | 195100 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 14 | 20230707 | 195000 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 15 | 20230707 | 194900 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 16 | 20230707 | 194800 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 17 | 20230707 | 194700 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 18 | 20230707 | 194600 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 19 | 20230707 | 194500 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 20 | 20230707 | 194400 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 21 | 20230707 | 194300 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 22 | 20230707 | 194200 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 23 | 20230707 | 194100 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 24 | 20230707 | 194000 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 25 | 20230707 | 193900 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 26 | 20230707 | 193800 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 27 | 20230707 | 193700 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 28 | 20230707 | 193600 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 29 | 20230707 | 193500 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 30 | 20230707 | 193400 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 31 | 20230707 | 193300 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 32 | 20230707 | 193200 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 2098 |
| 33 | 20230707 | 193100 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 34 | 20230707 | 193000 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 35 | 20230707 | 192900 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 36 | 20230707 | 192800 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 37 | 20230707 | 192700 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 38 | 20230707 | 192600 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 39 | 20230707 | 192500 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 40 | 20230707 | 192400 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 41 | 20230707 | 192300 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 42 | 20230707 | 192200 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 43 | 20230707 | 192100 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 44 | 20230707 | 192000 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 45 | 20230707 | 191900 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 46 | 20230707 | 191800 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 47 | 20230707 | 191700 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 48 | 20230707 | 191600 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 49 | 20230707 | 191500 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 50 | 20230707 | 191400 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 51 | 20230707 | 191300 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 52 | 20230707 | 191200 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 53 | 20230707 | 191100 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 54 | 20230707 | 191000 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 55 | 20230707 | 190900 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 56 | 20230707 | 190800 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 57 | 20230707 | 190700 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 58 | 20230707 | 190600 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 59 | 20230707 | 190500 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 60 | 20230707 | 190400 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 61 | 20230707 | 190300 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 62 | 20230707 | 190200 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 2098 |
| 63 | 20230707 | 190100 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 64 | 20230707 | 190000 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 65 | 20230707 | 185900 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 66 | 20230707 | 185800 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 67 | 20230707 | 185700 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 68 | 20230707 | 185600 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 69 | 20230707 | 185500 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 70 | 20230707 | 185400 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 71 | 20230707 | 185300 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 72 | 20230707 | 185200 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 73 | 20230707 | 185100 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 74 | 20230707 | 185000 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 75 | 20230707 | 184900 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 76 | 20230707 | 184800 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 77 | 20230707 | 184700 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 78 | 20230707 | 184600 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 79 | 20230707 | 184500 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 80 | 20230707 | 184400 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 81 | 20230707 | 184300 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 82 | 20230707 | 184200 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 83 | 20230707 | 184100 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 84 | 20230707 | 184000 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 85 | 20230707 | 183900 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 86 | 20230707 | 183800 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 87 | 20230707 | 183700 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 88 | 20230707 | 183600 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 89 | 20230707 | 183500 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 90 | 20230707 | 183400 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 91 | 20230707 | 183300 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 92 | 20230707 | 183200 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 2098 |
| 93 | 20230707 | 183100 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 94 | 20230707 | 183000 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 95 | 20230707 | 182900 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 96 | 20230707 | 182800 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 97 | 20230707 | 182700 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 98 | 20230707 | 182600 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 99 | 20230707 | 182500 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 100 | 20230707 | 182400 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 101 | 20230707 | 182300 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 102 | 20230707 | 182200 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 103 | 20230707 | 182100 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 104 | 20230707 | 182000 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 105 | 20230707 | 181900 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 106 | 20230707 | 181800 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 107 | 20230707 | 181700 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 108 | 20230707 | 181600 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 109 | 20230707 | 181500 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 110 | 20230707 | 181400 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 111 | 20230707 | 181300 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 112 | 20230707 | 181200 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 113 | 20230707 | 181100 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 114 | 20230707 | 181000 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 115 | 20230707 | 180900 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 116 | 20230707 | 180800 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 117 | 20230707 | 180700 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 118 | 20230707 | 180600 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 119 | 20230707 | 180500 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 120 | 20230707 | 180400 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 121 | 20230707 | 180300 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 122 | 20230707 | 180200 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 2098 |
| 123 | 20230707 | 180100 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 124 | 20230707 | 180000 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 125 | 20230707 | 175900 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 126 | 20230707 | 175800 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 127 | 20230707 | 175700 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 128 | 20230707 | 175600 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 129 | 20230707 | 175500 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 130 | 20230707 | 175400 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 131 | 20230707 | 175300 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 132 | 20230707 | 175200 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 133 | 20230707 | 175100 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 134 | 20230707 | 175000 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 135 | 20230707 | 174900 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 136 | 20230707 | 174800 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 137 | 20230707 | 174700 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 138 | 20230707 | 174600 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 139 | 20230707 | 174500 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 140 | 20230707 | 174400 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 141 | 20230707 | 174300 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 142 | 20230707 | 174200 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 143 | 20230707 | 174100 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 144 | 20230707 | 174000 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 145 | 20230707 | 173900 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 146 | 20230707 | 173800 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 147 | 20230707 | 173700 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 148 | 20230707 | 173600 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 149 | 20230707 | 173500 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 150 | 20230707 | 173400 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 151 | 20230707 | 173300 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 152 | 20230707 | 173200 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 2098 |
| 153 | 20230707 | 173100 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 154 | 20230707 | 173000 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 155 | 20230707 | 172900 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 156 | 20230707 | 172800 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 157 | 20230707 | 172700 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 158 | 20230707 | 172600 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 159 | 20230707 | 172500 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 160 | 20230707 | 172400 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 161 | 20230707 | 172300 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 162 | 20230707 | 172200 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 163 | 20230707 | 172100 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 164 | 20230707 | 172000 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 165 | 20230707 | 171900 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 166 | 20230707 | 171800 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 167 | 20230707 | 171700 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 168 | 20230707 | 171600 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 169 | 20230707 | 171500 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 170 | 20230707 | 171400 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 171 | 20230707 | 171300 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 172 | 20230707 | 171200 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 173 | 20230707 | 171100 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 174 | 20230707 | 171000 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 175 | 20230707 | 170900 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 176 | 20230707 | 170800 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 177 | 20230707 | 170700 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 178 | 20230707 | 170600 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 179 | 20230707 | 170500 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 180 | 20230707 | 170400 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 181 | 20230707 | 170300 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 182 | 20230707 | 170200 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 2098 |
| 183 | 20230707 | 170100 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 184 | 20230707 | 170000 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 185 | 20230707 | 165900 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 186 | 20230707 | 165800 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 187 | 20230707 | 165700 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 188 | 20230707 | 165600 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 189 | 20230707 | 165500 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 190 | 20230707 | 165400 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 191 | 20230707 | 165300 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 192 | 20230707 | 165200 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 193 | 20230707 | 165100 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 194 | 20230707 | 165000 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 195 | 20230707 | 164900 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 196 | 20230707 | 164800 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 197 | 20230707 | 164700 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 198 | 20230707 | 164600 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 199 | 20230707 | 164500 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 200 | 20230707 | 164400 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 201 | 20230707 | 164300 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 202 | 20230707 | 164200 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 203 | 20230707 | 164100 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 204 | 20230707 | 164000 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 205 | 20230707 | 163900 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 206 | 20230707 | 163800 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 207 | 20230707 | 163700 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 208 | 20230707 | 163600 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 209 | 20230707 | 163500 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 210 | 20230707 | 163400 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 211 | 20230707 | 163300 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 212 | 20230707 | 163200 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 2098 |
| 213 | 20230707 | 163100 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 214 | 20230707 | 163000 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 215 | 20230707 | 162900 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 216 | 20230707 | 162800 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 217 | 20230707 | 162700 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 218 | 20230707 | 162600 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 219 | 20230707 | 162500 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 220 | 20230707 | 162400 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 221 | 20230707 | 162300 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 222 | 20230707 | 162200 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 223 | 20230707 | 162100 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 224 | 20230707 | 162000 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 225 | 20230707 | 161900 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 226 | 20230707 | 161800 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 227 | 20230707 | 161700 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 228 | 20230707 | 161600 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 229 | 20230707 | 161500 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 230 | 20230707 | 161400 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 231 | 20230707 | 161300 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 232 | 20230707 | 161200 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 233 | 20230707 | 161100 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 234 | 20230707 | 161000 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 235 | 20230707 | 160900 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 236 | 20230707 | 160800 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 237 | 20230707 | 160700 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 238 | 20230707 | 160600 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 239 | 20230707 | 160500 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 240 | 20230707 | 160400 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 241 | 20230707 | 160300 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 242 | 20230707 | 160200 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 2098 |
| 243 | 20230707 | 160100 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 244 | 20230707 | 160000 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 245 | 20230707 | 155900 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 246 | 20230707 | 155800 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 247 | 20230707 | 155700 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 248 | 20230707 | 155600 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 249 | 20230707 | 155500 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 250 | 20230707 | 155400 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 251 | 20230707 | 155300 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 252 | 20230707 | 155200 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 253 | 20230707 | 155100 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 254 | 20230707 | 155000 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 255 | 20230707 | 154900 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 256 | 20230707 | 154800 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 257 | 20230707 | 154700 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 258 | 20230707 | 154600 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 259 | 20230707 | 154500 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 260 | 20230707 | 154400 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 261 | 20230707 | 154300 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 262 | 20230707 | 154200 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 263 | 20230707 | 154100 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 264 | 20230707 | 154000 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 265 | 20230707 | 153900 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 266 | 20230707 | 153800 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 267 | 20230707 | 153700 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 268 | 20230707 | 153600 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 269 | 20230707 | 153500 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 270 | 20230707 | 153400 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 271 | 20230707 | 153300 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 272 | 20230707 | 153200 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 2098 |
| 273 | 20230707 | 153100 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 274 | 20230707 | 153000 | 13563933850 | 33900 | 33900 | 33900 | 33900 | 2098 |
| 275 | 20230707 | 152900 | 13492811650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 276 | 20230707 | 152800 | 13492811650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 277 | 20230707 | 152700 | 13492811650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 278 | 20230707 | 152600 | 13492811650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 279 | 20230707 | 152500 | 13492811650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 280 | 20230707 | 152400 | 13492811650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 281 | 20230707 | 152300 | 13492811650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 282 | 20230707 | 152200 | 13492811650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 283 | 20230707 | 152100 | 13492811650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 284 | 20230707 | 152000 | 13492811650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 285 | 20230707 | 151900 | 13492811650 | 33900 | 33850 | 33900 | 33850 | 235 |
| 286 | 20230707 | 151800 | 13484855400 | 33850 | 33850 | 33850 | 33850 | 595 |
| 287 | 20230707 | 151700 | 13464714650 | 33850 | 33800 | 33900 | 33800 | 1571 |
| 288 | 20230707 | 151600 | 13411539700 | 33800 | 33850 | 33900 | 33800 | 859 |
| 289 | 20230707 | 151500 | 13382461550 | 33850 | 33850 | 33900 | 33850 | 292 |
| 290 | 20230707 | 151400 | 13372574050 | 33850 | 33900 | 33900 | 33850 | 1299 |
| 291 | 20230707 | 151300 | 13328590700 | 33850 | 33900 | 33900 | 33850 | 265 |
| 292 | 20230707 | 151200 | 13319614350 | 33850 | 33850 | 33900 | 33850 | 278 |
| 293 | 20230707 | 151100 | 13310199900 | 33850 | 33900 | 33900 | 33850 | 1493 |
| 294 | 20230707 | 151000 | 13259610850 | 33850 | 33900 | 33900 | 33850 | 562 |
| 295 | 20230707 | 150900 | 13240569850 | 33900 | 33850 | 33900 | 33850 | 284 |
| 296 | 20230707 | 150800 | 13230955250 | 33900 | 33850 | 33900 | 33850 | 494 |
| 297 | 20230707 | 150700 | 13214222600 | 33850 | 33850 | 33900 | 33850 | 347 |
| 298 | 20230707 | 150600 | 13202470650 | 33900 | 33850 | 33900 | 33850 | 797 |
| 299 | 20230707 | 150500 | 13175481300 | 33850 | 33900 | 33900 | 33850 | 527 |
| 300 | 20230707 | 150400 | 13157638900 | 33850 | 33850 | 33900 | 33850 | 226 |
| 301 | 20230707 | 150300 | 13149983550 | 33900 | 33900 | 33950 | 33850 | 235 |
| 302 | 20230707 | 150200 | 13142018800 | 33950 | 33900 | 33950 | 33850 | 555 |
| 303 | 20230707 | 150100 | 13123205800 | 33900 | 33850 | 33900 | 33850 | 1694 |
| 304 | 20230707 | 150000 | 13065794300 | 33900 | 33850 | 33900 | 33850 | 392 |
| 305 | 20230707 | 145900 | 13052522050 | 33850 | 33850 | 33900 | 33850 | 328 |
| 306 | 20230707 | 145800 | 13041416250 | 33850 | 33850 | 33900 | 33850 | 232 |
| 307 | 20230707 | 145700 | 13033561750 | 33900 | 33850 | 33900 | 33850 | 330 |
| 308 | 20230707 | 145600 | 13022390150 | 33850 | 33900 | 33900 | 33850 | 732 |
| 309 | 20230707 | 145500 | 12997580350 | 33850 | 33900 | 33950 | 33850 | 418 |
| 310 | 20230707 | 145400 | 12983418200 | 33950 | 33900 | 33950 | 33850 | 599 |
| 311 | 20230707 | 145300 | 12963114000 | 33900 | 33900 | 33950 | 33850 | 1208 |
| 312 | 20230707 | 145200 | 12922124950 | 33900 | 33900 | 33950 | 33900 | 578 |
| 313 | 20230707 | 145100 | 12902530500 | 33950 | 33950 | 33950 | 33900 | 252 |
| 314 | 20230707 | 145000 | 12893986300 | 33950 | 33900 | 33950 | 33900 | 260 |
| 315 | 20230707 | 144900 | 12885171200 | 33900 | 33950 | 33950 | 33900 | 361 |
| 316 | 20230707 | 144800 | 12872932100 | 33900 | 33900 | 34050 | 33900 | 4374 |
| 317 | 20230707 | 144700 | 12724272000 | 33900 | 33900 | 33950 | 33900 | 268 |
| 318 | 20230707 | 144600 | 12715186450 | 33900 | 33900 | 33950 | 33900 | 405 |
| 319 | 20230707 | 144500 | 12701456700 | 33900 | 33950 | 34000 | 33900 | 656 |
| 320 | 20230707 | 144400 | 12679193950 | 34000 | 33950 | 34000 | 33950 | 256 |
| 321 | 20230707 | 144300 | 12670502450 | 33950 | 34000 | 34000 | 33950 | 397 |
| 322 | 20230707 | 144200 | 12657019050 | 34000 | 34000 | 34000 | 33950 | 589 |
| 323 | 20230707 | 144100 | 12637004100 | 34000 | 34000 | 34050 | 34000 | 334 |
| 324 | 20230707 | 144000 | 12625647750 | 34000 | 34050 | 34050 | 34000 | 115 |
| 325 | 20230707 | 143900 | 12621736550 | 34050 | 34050 | 34050 | 34000 | 275 |
| 326 | 20230707 | 143800 | 12612385850 | 34050 | 34000 | 34050 | 34000 | 573 |
| 327 | 20230707 | 143700 | 12592902550 | 34000 | 34050 | 34050 | 34000 | 230 |
| 328 | 20230707 | 143600 | 12585081750 | 34050 | 34050 | 34050 | 34000 | 178 |
| 329 | 20230707 | 143500 | 12579026600 | 34000 | 34050 | 34050 | 33950 | 673 |
| 330 | 20230707 | 143400 | 12556146000 | 34000 | 34000 | 34050 | 33950 | 769 |
| 331 | 20230707 | 143300 | 12530000800 | 34000 | 34050 | 34050 | 33950 | 589 |
| 332 | 20230707 | 143200 | 12509974500 | 34000 | 34000 | 34050 | 34000 | 690 |
| 333 | 20230707 | 143100 | 12486513800 | 34050 | 34050 | 34050 | 34000 | 136 |
| 334 | 20230707 | 143000 | 12481889250 | 34000 | 34000 | 34050 | 34000 | 177 |
| 335 | 20230707 | 142900 | 12475869550 | 34050 | 34050 | 34050 | 34000 | 296 |
| 336 | 20230707 | 142800 | 12465804850 | 34000 | 34000 | 34050 | 34000 | 424 |
| 337 | 20230707 | 142700 | 12451387800 | 34050 | 34050 | 34050 | 34000 | 2222 |
| 338 | 20230707 | 142600 | 12375822450 | 34050 | 34000 | 34050 | 33950 | 508 |
| 339 | 20230707 | 142500 | 12358553100 | 34000 | 34050 | 34050 | 34000 | 742 |
| 340 | 20230707 | 142400 | 12333323650 | 34000 | 34000 | 34050 | 33950 | 490 |
| 341 | 20230707 | 142300 | 12316663550 | 34000 | 34100 | 34100 | 34000 | 284 |
| 342 | 20230707 | 142200 | 12306997700 | 34150 | 33950 | 34150 | 33950 | 3689 |
| 343 | 20230707 | 142100 | 12181577050 | 33950 | 34000 | 34000 | 33950 | 260 |
| 344 | 20230707 | 142000 | 12172749350 | 33950 | 33950 | 34000 | 33950 | 212 |
| 345 | 20230707 | 141900 | 12165549550 | 33950 | 34000 | 34000 | 33950 | 635 |
| 346 | 20230707 | 141800 | 12143988600 | 34000 | 34000 | 34050 | 33950 | 259 |
| 347 | 20230707 | 141700 | 12135187350 | 34050 | 34000 | 34050 | 34000 | 301 |
| 348 | 20230707 | 141600 | 12124947900 | 34000 | 34100 | 34150 | 34000 | 526 |
| 349 | 20230707 | 141500 | 12107047150 | 34150 | 34100 | 34150 | 34100 | 282 |
| 350 | 20230707 | 141400 | 12097428500 | 34100 | 34100 | 34150 | 34100 | 915 |
| 351 | 20230707 | 141300 | 12066226350 | 34100 | 34150 | 34150 | 34100 | 468 |
| 352 | 20230707 | 141200 | 12050266450 | 34150 | 34100 | 34150 | 34050 | 706 |
| 353 | 20230707 | 141100 | 12026190300 | 34050 | 33900 | 34100 | 33900 | 2708 |
| 354 | 20230707 | 141000 | 11934188150 | 33900 | 33900 | 33950 | 33900 | 619 |
| 355 | 20230707 | 140900 | 11913202850 | 33900 | 33950 | 33950 | 33900 | 224 |
| 356 | 20230707 | 140800 | 11905607900 | 33950 | 33950 | 33950 | 33900 | 272 |
| 357 | 20230707 | 140700 | 11896385750 | 33900 | 33900 | 33950 | 33900 | 409 |
| 358 | 20230707 | 140600 | 11882520200 | 33950 | 33900 | 33950 | 33850 | 474 |
| 359 | 20230707 | 140500 | 11866454350 | 33950 | 33900 | 33950 | 33850 | 1242 |
| 360 | 20230707 | 140400 | 11824352600 | 33900 | 33900 | 33950 | 33900 | 226 |
| 361 | 20230707 | 140300 | 11816691050 | 33900 | 33900 | 33950 | 33900 | 375 |
| 362 | 20230707 | 140200 | 11803977700 | 33900 | 34000 | 34000 | 33900 | 702 |
| 363 | 20230707 | 140100 | 11780160600 | 33950 | 34000 | 34000 | 33950 | 265 |
| 364 | 20230707 | 140000 | 11771162950 | 33950 | 33850 | 34000 | 33850 | 1403 |
| 365 | 20230707 | 135900 | 11723578700 | 33850 | 33950 | 33950 | 33850 | 415 |
| 366 | 20230707 | 135800 | 11709526300 | 33900 | 33900 | 33950 | 33900 | 260 |
| 367 | 20230707 | 135700 | 11700711500 | 33900 | 33950 | 34000 | 33900 | 224 |
| 368 | 20230707 | 135600 | 11693112800 | 33950 | 33950 | 34000 | 33950 | 576 |
| 369 | 20230707 | 135500 | 11673556600 | 33950 | 33900 | 33950 | 33850 | 2407 |
| 370 | 20230707 | 135400 | 11591927600 | 33850 | 33900 | 33900 | 33850 | 552 |
| 371 | 20230707 | 135300 | 11573229500 | 33900 | 33950 | 33950 | 33850 | 623 |
| 372 | 20230707 | 135200 | 11552112250 | 33900 | 34000 | 34000 | 33900 | 412 |
| 373 | 20230707 | 135100 | 11538111650 | 34000 | 34050 | 34050 | 34000 | 570 |
| 374 | 20230707 | 135000 | 11518731250 | 34000 | 33850 | 34050 | 33850 | 2264 |
| 375 | 20230707 | 134900 | 11441994000 | 33800 | 33850 | 33900 | 33800 | 342 |
| 376 | 20230707 | 134800 | 11430418000 | 33850 | 33850 | 33900 | 33850 | 482 |
| 377 | 20230707 | 134700 | 11414101350 | 33850 | 34000 | 34000 | 33850 | 438 |
| 378 | 20230707 | 134600 | 11399242300 | 33950 | 33950 | 34000 | 33950 | 293 |
| 379 | 20230707 | 134500 | 11389293950 | 33950 | 33950 | 34000 | 33950 | 646 |
| 380 | 20230707 | 134400 | 11367361950 | 33950 | 33950 | 34000 | 33900 | 1064 |
| 381 | 20230707 | 134300 | 11331250600 | 33950 | 33950 | 34000 | 33950 | 400 |
| 382 | 20230707 | 134200 | 11317669950 | 33950 | 33950 | 34000 | 33950 | 281 |
| 383 | 20230707 | 134100 | 11308129650 | 33950 | 33900 | 34050 | 33900 | 566 |
| 384 | 20230707 | 134000 | 11288908700 | 33900 | 33850 | 33900 | 33800 | 2415 |
| 385 | 20230707 | 133900 | 11207160750 | 33850 | 33800 | 33900 | 33800 | 11390 |
| 386 | 20230707 | 133800 | 10822091100 | 33800 | 33850 | 33850 | 33800 | 280 |
| 387 | 20230707 | 133700 | 10812624100 | 33800 | 33850 | 33850 | 33800 | 652 |
| 388 | 20230707 | 133600 | 10790561700 | 33850 | 33950 | 33950 | 33850 | 461 |
| 389 | 20230707 | 133500 | 10774943650 | 33900 | 33900 | 33950 | 33900 | 280 |
| 390 | 20230707 | 133400 | 10765451500 | 33950 | 33850 | 34000 | 33850 | 883 |
| 391 | 20230707 | 133300 | 10735498100 | 33900 | 33950 | 34000 | 33850 | 724 |
| 392 | 20230707 | 133200 | 10710954300 | 33950 | 34000 | 34000 | 33950 | 369 |
| 393 | 20230707 | 133100 | 10698416350 | 34000 | 34050 | 34050 | 33950 | 994 |
| 394 | 20230707 | 133000 | 10664589350 | 34050 | 33900 | 34150 | 33900 | 5015 |
| 395 | 20230707 | 132900 | 10494168450 | 33900 | 33850 | 33900 | 33850 | 851 |
| 396 | 20230707 | 132800 | 10465328000 | 33900 | 33850 | 33900 | 33800 | 4935 |
| 397 | 20230707 | 132700 | 10298482150 | 33850 | 33850 | 33900 | 33850 | 302 |
| 398 | 20230707 | 132600 | 10288259100 | 33850 | 33900 | 33900 | 33850 | 721 |
| 399 | 20230707 | 132500 | 10263823500 | 33950 | 33950 | 33950 | 33900 | 690 |
| 400 | 20230707 | 132400 | 10240415700 | 33950 | 33950 | 34000 | 33950 | 164 |
| 401 | 20230707 | 132300 | 10234847550 | 33950 | 33950 | 34000 | 33950 | 172 |
| 402 | 20230707 | 132200 | 10229007400 | 34000 | 33950 | 34000 | 33950 | 292 |
| 403 | 20230707 | 132100 | 10219093700 | 33950 | 33950 | 34000 | 33950 | 198 |
| 404 | 20230707 | 132000 | 10212369700 | 33950 | 33950 | 34000 | 33950 | 265 |
| 405 | 20230707 | 131900 | 10203372800 | 34000 | 33950 | 34000 | 33950 | 169 |
| 406 | 20230707 | 131800 | 10197634750 | 34000 | 33950 | 34000 | 33950 | 828 |
| 407 | 20230707 | 131700 | 10169522400 | 33900 | 33850 | 33950 | 33850 | 2412 |
| 408 | 20230707 | 131600 | 10087745750 | 33850 | 33850 | 33900 | 33850 | 579 |
| 409 | 20230707 | 131500 | 10068145150 | 33850 | 33850 | 33900 | 33850 | 103 |
| 410 | 20230707 | 131400 | 10064658550 | 33850 | 33900 | 33900 | 33800 | 1285 |
| 411 | 20230707 | 131300 | 10021142650 | 33900 | 33950 | 33950 | 33900 | 256 |
| 412 | 20230707 | 131200 | 10012460750 | 33950 | 33950 | 33950 | 33950 | 190 |
| 413 | 20230707 | 131100 | 10006010250 | 33950 | 33950 | 33950 | 33950 | 355 |
| 414 | 20230707 | 131000 | 9993958000 | 33950 | 33950 | 34000 | 33950 | 372 |
| 415 | 20230707 | 130900 | 9981323350 | 33950 | 33950 | 33950 | 33950 | 158 |
| 416 | 20230707 | 130800 | 9975959250 | 33950 | 33850 | 34000 | 33850 | 2278 |
| 417 | 20230707 | 130700 | 9898758200 | 33800 | 33800 | 33850 | 33800 | 533 |
| 418 | 20230707 | 130600 | 9880725950 | 33800 | 33850 | 33850 | 33800 | 216 |
| 419 | 20230707 | 130500 | 9873418950 | 33850 | 33850 | 33900 | 33800 | 288 |
| 420 | 20230707 | 130400 | 9863670000 | 33850 | 33850 | 33900 | 33850 | 450 |
| 421 | 20230707 | 130300 | 9848437050 | 33900 | 33900 | 33900 | 33850 | 649 |
| 422 | 20230707 | 130200 | 9826440200 | 33950 | 33950 | 33950 | 33900 | 670 |
| 423 | 20230707 | 130100 | 9803696050 | 33950 | 33950 | 33950 | 33950 | 147 |
| 424 | 20230707 | 130000 | 9798705400 | 33950 | 33950 | 33950 | 33950 | 284 |
| 425 | 20230707 | 125900 | 9789063600 | 33950 | 33950 | 34000 | 33950 | 256 |
| 426 | 20230707 | 125800 | 9780372300 | 33950 | 33900 | 34000 | 33900 | 443 |
| 427 | 20230707 | 125700 | 9765327100 | 33950 | 34000 | 34000 | 33900 | 669 |
| 428 | 20230707 | 125600 | 9742615450 | 34000 | 34000 | 34000 | 34000 | 224 |
| 429 | 20230707 | 125500 | 9734999450 | 34000 | 34000 | 34000 | 34000 | 305 |
| 430 | 20230707 | 125400 | 9724629450 | 34000 | 34050 | 34050 | 34000 | 237 |
| 431 | 20230707 | 125300 | 9716568750 | 34000 | 33950 | 34050 | 33900 | 2340 |
| 432 | 20230707 | 125200 | 9637104000 | 33900 | 33900 | 33900 | 33900 | 177 |
| 433 | 20230707 | 125100 | 9631103700 | 33900 | 33900 | 33950 | 33900 | 382 |
| 434 | 20230707 | 125000 | 9618147750 | 33900 | 33950 | 33950 | 33900 | 1392 |
| 435 | 20230707 | 124900 | 9570915600 | 33950 | 33950 | 34000 | 33950 | 327 |
| 436 | 20230707 | 124800 | 9559813650 | 33950 | 33900 | 34000 | 33900 | 779 |
| 437 | 20230707 | 124700 | 9533362550 | 33900 | 33950 | 34000 | 33900 | 289 |
| 438 | 20230707 | 124600 | 9523561850 | 34000 | 33950 | 34000 | 33850 | 1427 |
| 439 | 20230707 | 124500 | 9475151200 | 33950 | 33950 | 33950 | 33950 | 189 |
| 440 | 20230707 | 124400 | 9468734650 | 33950 | 33950 | 34000 | 33950 | 693 |
| 441 | 20230707 | 124300 | 9445206800 | 33950 | 34000 | 34000 | 33950 | 479 |
| 442 | 20230707 | 124200 | 9428929150 | 34000 | 34000 | 34000 | 34000 | 287 |
| 443 | 20230707 | 124100 | 9419171150 | 34000 | 34000 | 34000 | 34000 | 167 |
| 444 | 20230707 | 124000 | 9413493150 | 34000 | 34000 | 34000 | 34000 | 355 |
| 445 | 20230707 | 123900 | 9401423150 | 34000 | 34050 | 34050 | 34000 | 235 |
| 446 | 20230707 | 123800 | 9393428500 | 34050 | 34050 | 34050 | 33950 | 4691 |
| 447 | 20230707 | 123700 | 9233918650 | 34050 | 34050 | 34050 | 34050 | 391 |
| 448 | 20230707 | 123600 | 9220605100 | 34050 | 34050 | 34100 | 34000 | 799 |
| 449 | 20230707 | 123500 | 9193398450 | 34050 | 34050 | 34050 | 34000 | 513 |
| 450 | 20230707 | 123400 | 9175937100 | 34100 | 34150 | 34150 | 34100 | 334 |
| 451 | 20230707 | 123300 | 9164531600 | 34150 | 34150 | 34150 | 34150 | 305 |
| 452 | 20230707 | 123200 | 9154115850 | 34150 | 34100 | 34200 | 34050 | 615 |
| 453 | 20230707 | 123100 | 9133127400 | 34100 | 34000 | 34100 | 34000 | 502 |
| 454 | 20230707 | 123000 | 9116038750 | 34000 | 34000 | 34050 | 34000 | 636 |
| 455 | 20230707 | 122900 | 9094396800 | 34000 | 34050 | 34050 | 34000 | 371 |
| 456 | 20230707 | 122800 | 9081771050 | 34000 | 34000 | 34050 | 34000 | 483 |
| 457 | 20230707 | 122700 | 9065329650 | 34000 | 34050 | 34050 | 34000 | 344 |
| 458 | 20230707 | 122600 | 9053623800 | 34050 | 34050 | 34050 | 34000 | 1095 |
| 459 | 20230707 | 122500 | 9016343250 | 34000 | 34050 | 34050 | 34000 | 247 |
| 460 | 20230707 | 122400 | 9007937000 | 34050 | 34100 | 34100 | 34050 | 500 |
| 461 | 20230707 | 122300 | 8990903300 | 34100 | 34100 | 34150 | 34100 | 148 |
| 462 | 20230707 | 122200 | 8985856250 | 34100 | 34100 | 34150 | 34050 | 492 |
| 463 | 20230707 | 122100 | 8969081250 | 34100 | 34050 | 34100 | 34000 | 2151 |
| 464 | 20230707 | 122000 | 8895849450 | 34050 | 34050 | 34050 | 34000 | 909 |
| 465 | 20230707 | 121900 | 8864898500 | 34050 | 34050 | 34100 | 34050 | 362 |
| 466 | 20230707 | 121800 | 8852564000 | 34050 | 34050 | 34100 | 34050 | 504 |
| 467 | 20230707 | 121700 | 8835383750 | 34050 | 34050 | 34100 | 34000 | 786 |
| 468 | 20230707 | 121600 | 8808616500 | 34050 | 34000 | 34050 | 34000 | 392 |
| 469 | 20230707 | 121500 | 8795275400 | 34000 | 34000 | 34050 | 33950 | 761 |
| 470 | 20230707 | 121400 | 8769396200 | 34000 | 33950 | 34000 | 33950 | 441 |
| 471 | 20230707 | 121300 | 8754413150 | 33950 | 33950 | 34000 | 33950 | 289 |
| 472 | 20230707 | 121200 | 8744601450 | 34000 | 33950 | 34000 | 33950 | 601 |
| 473 | 20230707 | 121100 | 8724175300 | 33950 | 34000 | 34000 | 33950 | 631 |
| 474 | 20230707 | 121000 | 8702743150 | 34000 | 33950 | 34000 | 33950 | 683 |
| 475 | 20230707 | 120900 | 8679547700 | 33900 | 33900 | 33900 | 33900 | 415 |
| 476 | 20230707 | 120800 | 8665479200 | 33900 | 33900 | 33950 | 33900 | 544 |
| 477 | 20230707 | 120700 | 8647021950 | 33900 | 33900 | 33900 | 33850 | 553 |
| 478 | 20230707 | 120600 | 8628278450 | 33900 | 33900 | 33900 | 33900 | 335 |
| 479 | 20230707 | 120500 | 8616921950 | 33900 | 33950 | 34000 | 33900 | 478 |
| 480 | 20230707 | 120400 | 8600695800 | 34000 | 33850 | 34000 | 33850 | 2350 |
| 481 | 20230707 | 120300 | 8520985200 | 33800 | 33800 | 33850 | 33750 | 428 |
| 482 | 20230707 | 120200 | 8506521100 | 33800 | 33800 | 33850 | 33800 | 509 |
| 483 | 20230707 | 120100 | 8489316800 | 33850 | 33850 | 33850 | 33850 | 431 |
| 484 | 20230707 | 120000 | 8474727450 | 33850 | 33800 | 33900 | 33800 | 2610 |
| 485 | 20230707 | 115900 | 8386487500 | 33800 | 33850 | 33850 | 33800 | 689 |
| 486 | 20230707 | 115800 | 8363176500 | 33800 | 33800 | 33850 | 33750 | 872 |
| 487 | 20230707 | 115700 | 8333669500 | 33800 | 33750 | 33850 | 33750 | 812 |
| 488 | 20230707 | 115600 | 8306228050 | 33800 | 33800 | 33800 | 33750 | 962 |
| 489 | 20230707 | 115500 | 8273715400 | 33800 | 33800 | 33850 | 33750 | 1038 |
| 490 | 20230707 | 115400 | 8238639550 | 33850 | 33800 | 33850 | 33800 | 370 |
| 491 | 20230707 | 115300 | 8226133500 | 33800 | 33800 | 33850 | 33750 | 1374 |
| 492 | 20230707 | 115200 | 8179689700 | 33800 | 33800 | 33850 | 33800 | 339 |
| 493 | 20230707 | 115100 | 8168231450 | 33800 | 33800 | 33850 | 33750 | 1119 |
| 494 | 20230707 | 115000 | 8130422200 | 33850 | 33800 | 33850 | 33750 | 3022 |
| 495 | 20230707 | 114900 | 8028264350 | 33800 | 33800 | 33850 | 33750 | 815 |
| 496 | 20230707 | 114800 | 8000713200 | 33800 | 33800 | 33800 | 33800 | 771 |
| 497 | 20230707 | 114700 | 7974653400 | 33800 | 33800 | 33850 | 33750 | 924 |
| 498 | 20230707 | 114600 | 7943426550 | 33800 | 33800 | 33900 | 33800 | 1179 |
| 499 | 20230707 | 114500 | 7903540050 | 33800 | 33800 | 33900 | 33800 | 617 |
| 500 | 20230707 | 114400 | 7882669600 | 33850 | 33800 | 33850 | 33750 | 827 |
| 501 | 20230707 | 114300 | 7854710050 | 33800 | 33750 | 33800 | 33750 | 617 |
| 502 | 20230707 | 114200 | 7833860600 | 33750 | 33800 | 33800 | 33750 | 787 |
| 503 | 20230707 | 114100 | 7807263350 | 33800 | 33750 | 33800 | 33750 | 1219 |
| 504 | 20230707 | 114000 | 7766099350 | 33750 | 33800 | 33800 | 33750 | 438 |
| 505 | 20230707 | 113900 | 7751308600 | 33800 | 33850 | 33850 | 33750 | 843 |
| 506 | 20230707 | 113800 | 7722811600 | 33850 | 33850 | 33850 | 33800 | 800 |
| 507 | 20230707 | 113700 | 7695756200 | 33850 | 33850 | 33850 | 33800 | 710 |
| 508 | 20230707 | 113600 | 7671732800 | 33850 | 33800 | 33900 | 33800 | 1176 |
| 509 | 20230707 | 113500 | 7631936150 | 33800 | 33800 | 33850 | 33750 | 556 |
| 510 | 20230707 | 113400 | 7613148700 | 33800 | 33800 | 33850 | 33750 | 693 |
| 511 | 20230707 | 113300 | 7589731950 | 33800 | 33800 | 33800 | 33750 | 875 |
| 512 | 20230707 | 113200 | 7560163500 | 33800 | 33800 | 33800 | 33750 | 800 |
| 513 | 20230707 | 113100 | 7533123750 | 33800 | 33800 | 33850 | 33800 | 521 |
| 514 | 20230707 | 113000 | 7515513050 | 33850 | 33800 | 33900 | 33750 | 1644 |
| 515 | 20230707 | 112900 | 7459924500 | 33800 | 33800 | 33850 | 33750 | 4626 |
| 516 | 20230707 | 112800 | 7303570300 | 33800 | 33800 | 33800 | 33750 | 768 |
| 517 | 20230707 | 112700 | 7277615150 | 33800 | 33800 | 33850 | 33800 | 778 |
| 518 | 20230707 | 112600 | 7251315300 | 33750 | 33750 | 33800 | 33750 | 538 |
| 519 | 20230707 | 112500 | 7233145950 | 33800 | 33750 | 33800 | 33700 | 929 |
| 520 | 20230707 | 112400 | 7201785950 | 33750 | 33800 | 33800 | 33750 | 913 |
| 521 | 20230707 | 112300 | 7170938800 | 33800 | 33750 | 33850 | 33750 | 1847 |
| 522 | 20230707 | 112200 | 7108580350 | 33750 | 33800 | 33850 | 33750 | 707 |
| 523 | 20230707 | 112100 | 7084699300 | 33850 | 33900 | 33900 | 33850 | 489 |
| 524 | 20230707 | 112000 | 7068135250 | 33950 | 33750 | 34000 | 33750 | 3056 |
| 525 | 20230707 | 111900 | 6964677950 | 33750 | 33850 | 33900 | 33700 | 855 |
| 526 | 20230707 | 111800 | 6935781900 | 33850 | 33750 | 33950 | 33650 | 2912 |
| 527 | 20230707 | 111700 | 6837576750 | 33750 | 33750 | 33750 | 33700 | 867 |
| 528 | 20230707 | 111600 | 6808316000 | 33750 | 33750 | 33800 | 33700 | 1204 |
| 529 | 20230707 | 111500 | 6767681550 | 33750 | 33650 | 33800 | 33650 | 855 |
| 530 | 20230707 | 111400 | 6738862100 | 33650 | 33700 | 33800 | 33650 | 1463 |
| 531 | 20230707 | 111300 | 6689577500 | 33700 | 33650 | 33750 | 33650 | 522 |
| 532 | 20230707 | 111200 | 6671987150 | 33650 | 33700 | 33750 | 33650 | 1431 |
| 533 | 20230707 | 111100 | 6623770600 | 33700 | 33650 | 33750 | 33650 | 839 |
| 534 | 20230707 | 111000 | 6595496500 | 33650 | 33700 | 33700 | 33650 | 746 |
| 535 | 20230707 | 110900 | 6570377150 | 33650 | 33650 | 33750 | 33650 | 1624 |
| 536 | 20230707 | 110800 | 6515655750 | 33700 | 33700 | 33700 | 33650 | 2433 |
| 537 | 20230707 | 110700 | 6433694600 | 33700 | 33700 | 33750 | 33700 | 1140 |
| 538 | 20230707 | 110600 | 6395251600 | 33700 | 33700 | 33750 | 33700 | 576 |
| 539 | 20230707 | 110500 | 6375834050 | 33700 | 33800 | 33800 | 33700 | 1269 |
| 540 | 20230707 | 110400 | 6333021300 | 33750 | 33750 | 33800 | 33750 | 508 |
| 541 | 20230707 | 110300 | 6315875300 | 33750 | 33750 | 33800 | 33750 | 679 |
| 542 | 20230707 | 110200 | 6292958950 | 33750 | 33750 | 33800 | 33750 | 571 |
| 543 | 20230707 | 110100 | 6273687150 | 33750 | 33800 | 33850 | 33750 | 1054 |
| 544 | 20230707 | 110000 | 6238069350 | 33800 | 33800 | 33850 | 33800 | 2296 |
| 545 | 20230707 | 105900 | 6160456050 | 33800 | 33800 | 33900 | 33800 | 1599 |
| 546 | 20230707 | 105800 | 6106350200 | 33800 | 33850 | 33850 | 33800 | 1226 |
| 547 | 20230707 | 105700 | 6064883600 | 33850 | 33850 | 33850 | 33850 | 493 |
| 548 | 20230707 | 105600 | 6048195550 | 33850 | 33850 | 33900 | 33850 | 525 |
| 549 | 20230707 | 105500 | 6030421500 | 33850 | 33800 | 33900 | 33800 | 2368 |
| 550 | 20230707 | 105400 | 5950285850 | 33800 | 33850 | 33900 | 33800 | 1180 |
| 551 | 20230707 | 105300 | 5910356050 | 33900 | 33950 | 34350 | 33900 | 2838 |
| 552 | 20230707 | 105200 | 5813617550 | 33900 | 33850 | 33900 | 33800 | 5335 |
| 553 | 20230707 | 105100 | 5632951350 | 33850 | 33850 | 33900 | 33850 | 793 |
| 554 | 20230707 | 105000 | 5606100900 | 33900 | 33850 | 33900 | 33850 | 534 |
| 555 | 20230707 | 104900 | 5588024900 | 33850 | 33900 | 33900 | 33850 | 1804 |
| 556 | 20230707 | 104800 | 5526942600 | 33900 | 34050 | 34050 | 33900 | 961 |
| 557 | 20230707 | 104700 | 5494355100 | 33950 | 34150 | 34250 | 33950 | 3048 |
| 558 | 20230707 | 104600 | 5390211900 | 34100 | 33950 | 34200 | 33900 | 6181 |
| 559 | 20230707 | 104500 | 5179833100 | 33950 | 33900 | 33950 | 33850 | 3833 |
| 560 | 20230707 | 104400 | 5049879100 | 33900 | 33950 | 33950 | 33900 | 3141 |
| 561 | 20230707 | 104300 | 4943308300 | 33950 | 34000 | 34000 | 33950 | 2135 |
| 562 | 20230707 | 104200 | 4870752650 | 34000 | 34000 | 34050 | 34000 | 1024 |
| 563 | 20230707 | 104100 | 4835922250 | 34050 | 34000 | 34050 | 34000 | 844 |
| 564 | 20230707 | 104000 | 4807215550 | 34000 | 34000 | 34050 | 34000 | 3067 |
| 565 | 20230707 | 103900 | 4702894100 | 34050 | 34000 | 34050 | 34000 | 1025 |
| 566 | 20230707 | 103800 | 4668019100 | 34050 | 34000 | 34050 | 34000 | 792 |
| 567 | 20230707 | 103700 | 4641079000 | 34050 | 34050 | 34100 | 34000 | 2264 |
| 568 | 20230707 | 103600 | 4564001350 | 34050 | 34050 | 34050 | 34050 | 739 |
| 569 | 20230707 | 103500 | 4538838400 | 34050 | 34050 | 34100 | 34050 | 1854 |
| 570 | 20230707 | 103400 | 4475693700 | 34050 | 34050 | 34100 | 34050 | 963 |
| 571 | 20230707 | 103300 | 4442887350 | 34100 | 34100 | 34100 | 34050 | 2091 |
| 572 | 20230707 | 103200 | 4371602300 | 34100 | 34050 | 34100 | 34050 | 791 |
| 573 | 20230707 | 103100 | 4344657200 | 34100 | 34050 | 34100 | 34050 | 523 |
| 574 | 20230707 | 103000 | 4326837450 | 34050 | 34050 | 34100 | 34050 | 350 |
| 575 | 20230707 | 102900 | 4314917650 | 34100 | 34100 | 34150 | 34100 | 2416 |
| 576 | 20230707 | 102800 | 4232529350 | 34150 | 34100 | 34150 | 34100 | 540 |
| 577 | 20230707 | 102700 | 4214109750 | 34100 | 34100 | 34100 | 34100 | 2196 |
| 578 | 20230707 | 102600 | 4139226150 | 34100 | 34150 | 34150 | 34100 | 2723 |
| 579 | 20230707 | 102500 | 4046243050 | 34150 | 34150 | 34200 | 34150 | 716 |
| 580 | 20230707 | 102400 | 4021786100 | 34150 | 34150 | 34200 | 34150 | 311 |
| 581 | 20230707 | 102300 | 4011165350 | 34150 | 34150 | 34200 | 34150 | 362 |
| 582 | 20230707 | 102200 | 3998803000 | 34150 | 34200 | 34200 | 34150 | 571 |
| 583 | 20230707 | 102100 | 3979284750 | 34200 | 34200 | 34250 | 34200 | 449 |
| 584 | 20230707 | 102000 | 3963928800 | 34200 | 34200 | 34200 | 34200 | 520 |
| 585 | 20230707 | 101900 | 3946144800 | 34200 | 34250 | 34250 | 34200 | 3853 |
| 586 | 20230707 | 101800 | 3814359650 | 34250 | 34250 | 34300 | 34250 | 1048 |
| 587 | 20230707 | 101700 | 3778455400 | 34250 | 34300 | 34300 | 34250 | 498 |
| 588 | 20230707 | 101600 | 3761386300 | 34300 | 34300 | 34300 | 34300 | 330 |
| 589 | 20230707 | 101500 | 3750067300 | 34300 | 34500 | 34500 | 34300 | 959 |
| 590 | 20230707 | 101400 | 3717052350 | 34550 | 34250 | 34600 | 34250 | 7156 |
| 591 | 20230707 | 101300 | 3471124350 | 34250 | 34250 | 34250 | 34250 | 283 |
| 592 | 20230707 | 101200 | 3461431600 | 34250 | 34250 | 34300 | 34250 | 294 |
| 593 | 20230707 | 101100 | 3451361800 | 34250 | 34250 | 34300 | 34250 | 414 |
| 594 | 20230707 | 101000 | 3437181800 | 34300 | 34200 | 34300 | 34200 | 555 |
| 595 | 20230707 | 100900 | 3418178200 | 34200 | 34250 | 34250 | 34150 | 2143 |
| 596 | 20230707 | 100800 | 3344858800 | 34250 | 34250 | 34300 | 34250 | 697 |
| 597 | 20230707 | 100700 | 3320966750 | 34250 | 34300 | 34300 | 34250 | 497 |
| 598 | 20230707 | 100600 | 3303923400 | 34300 | 34200 | 34300 | 34150 | 1961 |
| 599 | 20230707 | 100500 | 3236738100 | 34200 | 34250 | 34250 | 34200 | 1509 |
| 600 | 20230707 | 100400 | 3185114000 | 34250 | 34350 | 34350 | 34250 | 5563 |
| 601 | 20230707 | 100300 | 2994112100 | 34350 | 34350 | 34400 | 34350 | 334 |
| 602 | 20230707 | 100200 | 2982638850 | 34350 | 34400 | 34400 | 34350 | 929 |
| 603 | 20230707 | 100100 | 2950684900 | 34400 | 34400 | 34450 | 34400 | 958 |
| 604 | 20230707 | 100000 | 2917728800 | 34400 | 34450 | 34450 | 34400 | 1197 |
| 605 | 20230707 | 095900 | 2876510600 | 34450 | 34450 | 34450 | 34450 | 344 |
| 606 | 20230707 | 095800 | 2864659800 | 34450 | 34450 | 34450 | 34450 | 309 |
| 607 | 20230707 | 095700 | 2854014750 | 34450 | 34550 | 34550 | 34450 | 681 |
| 608 | 20230707 | 095600 | 2830541200 | 34550 | 34550 | 34600 | 34550 | 475 |
| 609 | 20230707 | 095500 | 2814129050 | 34550 | 34600 | 34600 | 34550 | 397 |
| 610 | 20230707 | 095400 | 2800411950 | 34550 | 34450 | 34600 | 34450 | 3194 |
| 611 | 20230707 | 095300 | 2690162450 | 34450 | 34450 | 34500 | 34450 | 224 |
| 612 | 20230707 | 095200 | 2682445550 | 34450 | 34500 | 34500 | 34450 | 295 |
| 613 | 20230707 | 095100 | 2672282700 | 34500 | 34500 | 34500 | 34450 | 5576 |
| 614 | 20230707 | 095000 | 2479917300 | 34500 | 34550 | 34550 | 34500 | 562 |
| 615 | 20230707 | 094900 | 2460512100 | 34550 | 34550 | 34550 | 34550 | 559 |
| 616 | 20230707 | 094800 | 2441198650 | 34550 | 34550 | 34550 | 34550 | 337 |
| 617 | 20230707 | 094700 | 2429555300 | 34550 | 34550 | 34550 | 34550 | 263 |
| 618 | 20230707 | 094600 | 2420468650 | 34550 | 34600 | 34600 | 34550 | 538 |
| 619 | 20230707 | 094500 | 2401877750 | 34600 | 34600 | 34600 | 34550 | 2485 |
| 620 | 20230707 | 094400 | 2315918100 | 34600 | 34600 | 34600 | 34600 | 644 |
| 621 | 20230707 | 094300 | 2293635700 | 34600 | 34650 | 34650 | 34600 | 1425 |
| 622 | 20230707 | 094200 | 2244326450 | 34650 | 34700 | 34700 | 34650 | 1198 |
| 623 | 20230707 | 094100 | 2202810000 | 34700 | 34700 | 34700 | 34650 | 584 |
| 624 | 20230707 | 094000 | 2182552650 | 34700 | 34700 | 34700 | 34700 | 359 |
| 625 | 20230707 | 093900 | 2170095350 | 34700 | 34750 | 34750 | 34700 | 331 |
| 626 | 20230707 | 093800 | 2158604750 | 34800 | 34850 | 35000 | 34750 | 1377 |
| 627 | 20230707 | 093700 | 2110525550 | 34900 | 34700 | 35000 | 34650 | 3619 |
| 628 | 20230707 | 093600 | 1984612800 | 34650 | 34650 | 34700 | 34650 | 300 |
| 629 | 20230707 | 093500 | 1974217200 | 34650 | 34650 | 34700 | 34650 | 191 |
| 630 | 20230707 | 093400 | 1967599000 | 34700 | 34700 | 34700 | 34650 | 493 |
| 631 | 20230707 | 093300 | 1950510850 | 34700 | 34750 | 34800 | 34700 | 439 |
| 632 | 20230707 | 093200 | 1935260450 | 34750 | 34900 | 34950 | 34750 | 1004 |
| 633 | 20230707 | 093100 | 1900243850 | 34950 | 34900 | 34950 | 34850 | 1299 |
| 634 | 20230707 | 093000 | 1854898750 | 34900 | 34900 | 34900 | 34850 | 906 |
| 635 | 20230707 | 092900 | 1823281950 | 34950 | 35050 | 35050 | 34900 | 1588 |
| 636 | 20230707 | 092800 | 1767695400 | 35050 | 34700 | 35100 | 34700 | 5556 |
| 637 | 20230707 | 092700 | 1573602100 | 34700 | 34750 | 34750 | 34700 | 549 |
| 638 | 20230707 | 092600 | 1554534950 | 34750 | 34700 | 34750 | 34700 | 367 |
| 639 | 20230707 | 092500 | 1541794700 | 34750 | 34700 | 34800 | 34650 | 450 |
| 640 | 20230707 | 092400 | 1526175800 | 34700 | 34700 | 34750 | 34650 | 1093 |
| 641 | 20230707 | 092300 | 1488236750 | 34700 | 34600 | 34700 | 34600 | 1070 |
| 642 | 20230707 | 092200 | 1451154800 | 34600 | 34700 | 34750 | 34600 | 980 |
| 643 | 20230707 | 092100 | 1417194800 | 34750 | 34850 | 34850 | 34750 | 900 |
| 644 | 20230707 | 092000 | 1385891100 | 34850 | 34950 | 34950 | 34850 | 1592 |
| 645 | 20230707 | 091900 | 1330325950 | 35000 | 34900 | 35000 | 34900 | 1988 |
| 646 | 20230707 | 091800 | 1260772750 | 34900 | 34700 | 34900 | 34600 | 1924 |
| 647 | 20230707 | 091700 | 1193963300 | 34800 | 35050 | 35050 | 34800 | 1651 |
| 648 | 20230707 | 091600 | 1136263750 | 35000 | 34600 | 35000 | 34600 | 6737 |
| 649 | 20230707 | 091500 | 902124350 | 34600 | 34750 | 34750 | 34600 | 489 |
| 650 | 20230707 | 091400 | 885181150 | 34700 | 34650 | 34750 | 34600 | 3581 |
| 651 | 20230707 | 091300 | 761073600 | 34700 | 35100 | 35100 | 34700 | 484 |
| 652 | 20230707 | 091200 | 744174950 | 35000 | 34600 | 35150 | 34600 | 7464 |
| 653 | 20230707 | 091100 | 483794800 | 34550 | 34600 | 34650 | 34550 | 982 |
| 654 | 20230707 | 091000 | 449825900 | 34550 | 34550 | 34600 | 34500 | 1939 |
| 655 | 20230707 | 090900 | 382834500 | 34550 | 34550 | 34550 | 34550 | 61 |
| 656 | 20230707 | 090800 | 380726950 | 34550 | 34600 | 34600 | 34550 | 936 |
| 657 | 20230707 | 090700 | 348386350 | 34600 | 34550 | 34600 | 34550 | 905 |
| 658 | 20230707 | 090600 | 317095350 | 34550 | 34450 | 34700 | 34450 | 2474 |
| 659 | 20230707 | 090500 | 231589200 | 34500 | 34550 | 34550 | 34450 | 1907 |
| 660 | 20230707 | 090400 | 165732250 | 34550 | 34500 | 34650 | 34500 | 717 |
| 661 | 20230707 | 090300 | 140960800 | 34500 | 34550 | 34600 | 34500 | 426 |
| 662 | 20230707 | 090200 | 126244250 | 34550 | 34600 | 34650 | 34550 | 557 |
| 663 | 20230707 | 090100 | 106981800 | 34600 | 34650 | 34700 | 34550 | 1820 |
| 664 | 20230707 | 090000 | 44007600 | 34500 | 34500 | 34650 | 34500 | 1249 |