35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 200100 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 2208 |
| 3 | 20230703 | 200000 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 4 | 20230703 | 195900 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 5 | 20230703 | 195800 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 6 | 20230703 | 195700 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 7 | 20230703 | 195600 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 8 | 20230703 | 195500 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 9 | 20230703 | 195400 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 10 | 20230703 | 195300 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 11 | 20230703 | 195200 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 12 | 20230703 | 195100 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 13 | 20230703 | 195000 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 14 | 20230703 | 194900 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 15 | 20230703 | 194800 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 16 | 20230703 | 194700 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 17 | 20230703 | 194600 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 18 | 20230703 | 194500 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 19 | 20230703 | 194400 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 20 | 20230703 | 194300 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 21 | 20230703 | 194200 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 22 | 20230703 | 194100 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 23 | 20230703 | 194000 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 24 | 20230703 | 193900 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 25 | 20230703 | 193800 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 26 | 20230703 | 193700 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 27 | 20230703 | 193600 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 28 | 20230703 | 193500 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 29 | 20230703 | 193400 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 30 | 20230703 | 193300 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 31 | 20230703 | 193200 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 32 | 20230703 | 193100 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 2208 |
| 33 | 20230703 | 193000 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 34 | 20230703 | 192900 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 35 | 20230703 | 192800 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 36 | 20230703 | 192700 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 37 | 20230703 | 192600 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 38 | 20230703 | 192500 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 39 | 20230703 | 192400 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 40 | 20230703 | 192300 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 41 | 20230703 | 192200 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 42 | 20230703 | 192100 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 43 | 20230703 | 192000 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 44 | 20230703 | 191900 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 45 | 20230703 | 191800 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 46 | 20230703 | 191700 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 47 | 20230703 | 191600 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 48 | 20230703 | 191500 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 49 | 20230703 | 191400 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 50 | 20230703 | 191300 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 51 | 20230703 | 191200 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 52 | 20230703 | 191100 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 53 | 20230703 | 191000 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 54 | 20230703 | 190900 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 55 | 20230703 | 190800 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 56 | 20230703 | 190700 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 57 | 20230703 | 190600 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 58 | 20230703 | 190500 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 59 | 20230703 | 190400 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 60 | 20230703 | 190300 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 61 | 20230703 | 190200 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 62 | 20230703 | 190100 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 2208 |
| 63 | 20230703 | 190000 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 64 | 20230703 | 185900 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 65 | 20230703 | 185800 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 66 | 20230703 | 185700 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 67 | 20230703 | 185600 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 68 | 20230703 | 185500 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 69 | 20230703 | 185400 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 70 | 20230703 | 185300 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 71 | 20230703 | 185200 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 72 | 20230703 | 185100 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 73 | 20230703 | 185000 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 74 | 20230703 | 184900 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 75 | 20230703 | 184800 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 76 | 20230703 | 184700 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 77 | 20230703 | 184600 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 78 | 20230703 | 184500 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 79 | 20230703 | 184400 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 80 | 20230703 | 184300 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 81 | 20230703 | 184200 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 82 | 20230703 | 184100 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 83 | 20230703 | 184000 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 84 | 20230703 | 183900 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 85 | 20230703 | 183800 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 86 | 20230703 | 183700 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 87 | 20230703 | 183600 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 88 | 20230703 | 183500 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 89 | 20230703 | 183400 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 90 | 20230703 | 183300 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 91 | 20230703 | 183200 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 92 | 20230703 | 183100 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 2208 |
| 93 | 20230703 | 183000 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 94 | 20230703 | 182900 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 95 | 20230703 | 182800 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 96 | 20230703 | 182700 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 97 | 20230703 | 182600 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 98 | 20230703 | 182500 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 99 | 20230703 | 182400 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 100 | 20230703 | 182300 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 101 | 20230703 | 182200 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 102 | 20230703 | 182100 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 103 | 20230703 | 182000 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 104 | 20230703 | 181900 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 105 | 20230703 | 181800 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 106 | 20230703 | 181700 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 107 | 20230703 | 181600 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 108 | 20230703 | 181500 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 109 | 20230703 | 181400 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 110 | 20230703 | 181300 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 111 | 20230703 | 181200 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 112 | 20230703 | 181100 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 113 | 20230703 | 181000 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 114 | 20230703 | 180900 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 115 | 20230703 | 180800 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 116 | 20230703 | 180700 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 117 | 20230703 | 180600 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 118 | 20230703 | 180500 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 119 | 20230703 | 180400 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 120 | 20230703 | 180300 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 121 | 20230703 | 180200 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 122 | 20230703 | 180100 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 2208 |
| 123 | 20230703 | 180000 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 124 | 20230703 | 175900 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 125 | 20230703 | 175800 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 126 | 20230703 | 175700 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 127 | 20230703 | 175600 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 128 | 20230703 | 175500 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 129 | 20230703 | 175400 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 130 | 20230703 | 175300 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 131 | 20230703 | 175200 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 132 | 20230703 | 175100 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 133 | 20230703 | 175000 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 134 | 20230703 | 174900 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 135 | 20230703 | 174800 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 136 | 20230703 | 174700 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 137 | 20230703 | 174600 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 138 | 20230703 | 174500 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 139 | 20230703 | 174400 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 140 | 20230703 | 174300 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 141 | 20230703 | 174200 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 142 | 20230703 | 174100 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 143 | 20230703 | 174000 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 144 | 20230703 | 173900 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 145 | 20230703 | 173800 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 146 | 20230703 | 173700 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 147 | 20230703 | 173600 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 148 | 20230703 | 173500 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 149 | 20230703 | 173400 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 150 | 20230703 | 173300 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 151 | 20230703 | 173200 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 152 | 20230703 | 173100 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 2208 |
| 153 | 20230703 | 173000 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 154 | 20230703 | 172900 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 155 | 20230703 | 172800 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 156 | 20230703 | 172700 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 157 | 20230703 | 172600 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 158 | 20230703 | 172500 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 159 | 20230703 | 172400 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 160 | 20230703 | 172300 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 161 | 20230703 | 172200 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 162 | 20230703 | 172100 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 163 | 20230703 | 172000 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 164 | 20230703 | 171900 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 165 | 20230703 | 171800 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 166 | 20230703 | 171700 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 167 | 20230703 | 171600 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 168 | 20230703 | 171500 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 169 | 20230703 | 171400 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 170 | 20230703 | 171300 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 171 | 20230703 | 171200 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 172 | 20230703 | 171100 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 173 | 20230703 | 171000 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 174 | 20230703 | 170900 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 175 | 20230703 | 170800 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 176 | 20230703 | 170700 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 177 | 20230703 | 170600 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 178 | 20230703 | 170500 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 179 | 20230703 | 170400 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 180 | 20230703 | 170300 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 181 | 20230703 | 170200 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 182 | 20230703 | 170100 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 2208 |
| 183 | 20230703 | 170000 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 184 | 20230703 | 165900 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 185 | 20230703 | 165800 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 186 | 20230703 | 165700 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 187 | 20230703 | 165600 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 188 | 20230703 | 165500 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 189 | 20230703 | 165400 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 190 | 20230703 | 165300 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 191 | 20230703 | 165200 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 192 | 20230703 | 165100 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 193 | 20230703 | 165000 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 194 | 20230703 | 164900 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 195 | 20230703 | 164800 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 196 | 20230703 | 164700 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 197 | 20230703 | 164600 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 198 | 20230703 | 164500 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 199 | 20230703 | 164400 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 200 | 20230703 | 164300 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 201 | 20230703 | 164200 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 202 | 20230703 | 164100 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 203 | 20230703 | 164000 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 204 | 20230703 | 163900 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 205 | 20230703 | 163800 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 206 | 20230703 | 163700 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 207 | 20230703 | 163600 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 208 | 20230703 | 163500 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 209 | 20230703 | 163400 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 210 | 20230703 | 163300 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 211 | 20230703 | 163200 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 212 | 20230703 | 163100 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 2208 |
| 213 | 20230703 | 163000 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 214 | 20230703 | 162900 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 215 | 20230703 | 162800 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 216 | 20230703 | 162700 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 217 | 20230703 | 162600 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 218 | 20230703 | 162500 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 219 | 20230703 | 162400 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 220 | 20230703 | 162300 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 221 | 20230703 | 162200 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 222 | 20230703 | 162100 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 223 | 20230703 | 162000 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 224 | 20230703 | 161900 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 225 | 20230703 | 161800 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 226 | 20230703 | 161700 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 227 | 20230703 | 161600 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 228 | 20230703 | 161500 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 229 | 20230703 | 161400 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 230 | 20230703 | 161300 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 231 | 20230703 | 161200 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 232 | 20230703 | 161100 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 233 | 20230703 | 161000 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 234 | 20230703 | 160900 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 235 | 20230703 | 160800 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 236 | 20230703 | 160700 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 237 | 20230703 | 160600 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 238 | 20230703 | 160500 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 239 | 20230703 | 160400 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 240 | 20230703 | 160300 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 241 | 20230703 | 160200 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 242 | 20230703 | 160100 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 2208 |
| 243 | 20230703 | 160000 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 244 | 20230703 | 155900 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 245 | 20230703 | 155800 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 246 | 20230703 | 155700 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 247 | 20230703 | 155600 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 248 | 20230703 | 155500 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 249 | 20230703 | 155400 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 250 | 20230703 | 155300 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 251 | 20230703 | 155200 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 252 | 20230703 | 155100 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 253 | 20230703 | 155000 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 254 | 20230703 | 154900 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 255 | 20230703 | 154800 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 256 | 20230703 | 154700 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 257 | 20230703 | 154600 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 258 | 20230703 | 154500 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 259 | 20230703 | 154400 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 260 | 20230703 | 154300 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 261 | 20230703 | 154200 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 262 | 20230703 | 154100 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 263 | 20230703 | 154000 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 264 | 20230703 | 153900 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 265 | 20230703 | 153800 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 266 | 20230703 | 153700 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 267 | 20230703 | 153600 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 268 | 20230703 | 153500 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 269 | 20230703 | 153400 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 270 | 20230703 | 153300 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 271 | 20230703 | 153200 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 0 |
| 272 | 20230703 | 153100 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 2208 |
| 273 | 20230703 | 153000 | 7101044500 | 42700 | 42700 | 42700 | 42700 | 2208 |
| 274 | 20230703 | 152900 | 7006762900 | 42750 | 42750 | 42750 | 42750 | 0 |
| 275 | 20230703 | 152800 | 7006762900 | 42750 | 42750 | 42750 | 42750 | 0 |
| 276 | 20230703 | 152700 | 7006762900 | 42750 | 42750 | 42750 | 42750 | 0 |
| 277 | 20230703 | 152600 | 7006762900 | 42750 | 42750 | 42750 | 42750 | 0 |
| 278 | 20230703 | 152500 | 7006762900 | 42750 | 42750 | 42750 | 42750 | 0 |
| 279 | 20230703 | 152400 | 7006762900 | 42750 | 42750 | 42750 | 42750 | 0 |
| 280 | 20230703 | 152300 | 7006762900 | 42750 | 42750 | 42750 | 42750 | 0 |
| 281 | 20230703 | 152200 | 7006762900 | 42750 | 42750 | 42750 | 42750 | 0 |
| 282 | 20230703 | 152100 | 7006762900 | 42750 | 42750 | 42750 | 42750 | 0 |
| 283 | 20230703 | 152000 | 7006762900 | 42750 | 42750 | 42750 | 42750 | 0 |
| 284 | 20230703 | 151900 | 7006762900 | 42750 | 42750 | 42750 | 42700 | 55 |
| 285 | 20230703 | 151800 | 7004413150 | 42750 | 42600 | 42800 | 42600 | 650 |
| 286 | 20230703 | 151700 | 6976627550 | 42600 | 42550 | 42750 | 42550 | 823 |
| 287 | 20230703 | 151600 | 6941511350 | 42600 | 42650 | 42700 | 42550 | 548 |
| 288 | 20230703 | 151500 | 6918146250 | 42650 | 42750 | 42750 | 42600 | 780 |
| 289 | 20230703 | 151400 | 6884851400 | 42750 | 42650 | 42750 | 42650 | 298 |
| 290 | 20230703 | 151300 | 6872133350 | 42650 | 42650 | 42800 | 42650 | 843 |
| 291 | 20230703 | 151200 | 6836109900 | 42650 | 42650 | 42750 | 42600 | 402 |
| 292 | 20230703 | 151100 | 6818950950 | 42650 | 42650 | 42700 | 42650 | 508 |
| 293 | 20230703 | 151000 | 6797271200 | 42650 | 42750 | 42750 | 42600 | 523 |
| 294 | 20230703 | 150900 | 6774952350 | 42650 | 42600 | 42750 | 42550 | 815 |
| 295 | 20230703 | 150800 | 6740210450 | 42550 | 42650 | 42700 | 42500 | 633 |
| 296 | 20230703 | 150700 | 6713247000 | 42650 | 42500 | 42700 | 42450 | 317 |
| 297 | 20230703 | 150600 | 6699744200 | 42500 | 42450 | 42500 | 42450 | 908 |
| 298 | 20230703 | 150500 | 6661178900 | 42450 | 42450 | 42650 | 42450 | 1816 |
| 299 | 20230703 | 150400 | 6583922600 | 42450 | 42600 | 42600 | 42450 | 512 |
| 300 | 20230703 | 150300 | 6562158250 | 42550 | 42650 | 42700 | 42550 | 194 |
| 301 | 20230703 | 150200 | 6553888650 | 42600 | 42500 | 42700 | 42450 | 1221 |
| 302 | 20230703 | 150100 | 6501982000 | 42500 | 42500 | 42550 | 42500 | 294 |
| 303 | 20230703 | 150000 | 6489483550 | 42500 | 42550 | 42600 | 42500 | 142 |
| 304 | 20230703 | 145900 | 6483442500 | 42550 | 42600 | 42650 | 42500 | 287 |
| 305 | 20230703 | 145800 | 6471217350 | 42600 | 42550 | 42600 | 42500 | 312 |
| 306 | 20230703 | 145700 | 6457945350 | 42550 | 42650 | 42650 | 42550 | 247 |
| 307 | 20230703 | 145600 | 6447425650 | 42600 | 42550 | 42650 | 42500 | 353 |
| 308 | 20230703 | 145500 | 6432395150 | 42550 | 42500 | 42650 | 42500 | 289 |
| 309 | 20230703 | 145400 | 6420098800 | 42500 | 42600 | 42650 | 42500 | 459 |
| 310 | 20230703 | 145300 | 6400566800 | 42650 | 42600 | 42650 | 42550 | 241 |
| 311 | 20230703 | 145200 | 6390304350 | 42600 | 42600 | 42650 | 42550 | 301 |
| 312 | 20230703 | 145100 | 6377485300 | 42600 | 42600 | 42650 | 42550 | 235 |
| 313 | 20230703 | 145000 | 6367473100 | 42550 | 42650 | 42700 | 42550 | 185 |
| 314 | 20230703 | 144900 | 6359586350 | 42700 | 42600 | 42700 | 42550 | 316 |
| 315 | 20230703 | 144800 | 6346123700 | 42550 | 42550 | 42600 | 42500 | 256 |
| 316 | 20230703 | 144700 | 6335225850 | 42600 | 42600 | 42700 | 42500 | 387 |
| 317 | 20230703 | 144600 | 6318748300 | 42650 | 42700 | 42700 | 42550 | 295 |
| 318 | 20230703 | 144500 | 6306170600 | 42600 | 42650 | 42750 | 42550 | 407 |
| 319 | 20230703 | 144400 | 6288819050 | 42600 | 42550 | 42750 | 42550 | 392 |
| 320 | 20230703 | 144300 | 6272113000 | 42550 | 42550 | 42600 | 42500 | 382 |
| 321 | 20230703 | 144200 | 6255860700 | 42550 | 42550 | 42600 | 42550 | 209 |
| 322 | 20230703 | 144100 | 6246962150 | 42550 | 42600 | 42600 | 42550 | 421 |
| 323 | 20230703 | 144000 | 6229043000 | 42600 | 42600 | 42650 | 42550 | 307 |
| 324 | 20230703 | 143900 | 6215965450 | 42600 | 42550 | 42650 | 42550 | 243 |
| 325 | 20230703 | 143800 | 6205609950 | 42550 | 42600 | 42650 | 42550 | 241 |
| 326 | 20230703 | 143700 | 6195340950 | 42650 | 42650 | 42650 | 42550 | 263 |
| 327 | 20230703 | 143600 | 6184132300 | 42600 | 42600 | 42700 | 42600 | 189 |
| 328 | 20230703 | 143500 | 6176072500 | 42650 | 42650 | 42700 | 42600 | 263 |
| 329 | 20230703 | 143400 | 6164852700 | 42650 | 42650 | 42700 | 42600 | 148 |
| 330 | 20230703 | 143300 | 6158539950 | 42650 | 42650 | 42700 | 42600 | 394 |
| 331 | 20230703 | 143200 | 6141738350 | 42700 | 42650 | 42700 | 42650 | 356 |
| 332 | 20230703 | 143100 | 6126542550 | 42700 | 42750 | 42750 | 42550 | 171 |
| 333 | 20230703 | 143000 | 6119240850 | 42700 | 42600 | 42750 | 42600 | 368 |
| 334 | 20230703 | 142900 | 6103538200 | 42600 | 42600 | 42700 | 42600 | 167 |
| 335 | 20230703 | 142800 | 6096412000 | 42600 | 42650 | 42650 | 42550 | 384 |
| 336 | 20230703 | 142700 | 6080047350 | 42600 | 42650 | 42700 | 42600 | 502 |
| 337 | 20230703 | 142600 | 6058632800 | 42700 | 42650 | 42700 | 42650 | 141 |
| 338 | 20230703 | 142500 | 6052615200 | 42700 | 42600 | 42700 | 42600 | 262 |
| 339 | 20230703 | 142400 | 6041443650 | 42600 | 42650 | 42700 | 42600 | 391 |
| 340 | 20230703 | 142300 | 6024769700 | 42700 | 42650 | 42700 | 42550 | 312 |
| 341 | 20230703 | 142200 | 6011464750 | 42700 | 42600 | 42700 | 42600 | 249 |
| 342 | 20230703 | 142100 | 6000846600 | 42600 | 42650 | 42650 | 42550 | 396 |
| 343 | 20230703 | 142000 | 5983978950 | 42650 | 42650 | 42700 | 42550 | 304 |
| 344 | 20230703 | 141900 | 5971013800 | 42650 | 42650 | 42700 | 42600 | 414 |
| 345 | 20230703 | 141800 | 5953360550 | 42650 | 42600 | 42650 | 42600 | 363 |
| 346 | 20230703 | 141700 | 5937884700 | 42650 | 42550 | 42650 | 42550 | 148 |
| 347 | 20230703 | 141600 | 5931575600 | 42550 | 42650 | 42650 | 42500 | 188 |
| 348 | 20230703 | 141500 | 5923572450 | 42650 | 42650 | 42650 | 42500 | 347 |
| 349 | 20230703 | 141400 | 5908794750 | 42600 | 42550 | 42650 | 42550 | 418 |
| 350 | 20230703 | 141300 | 5890993000 | 42550 | 42550 | 42600 | 42550 | 156 |
| 351 | 20230703 | 141200 | 5884351500 | 42550 | 42600 | 42650 | 42550 | 277 |
| 352 | 20230703 | 141100 | 5872554800 | 42600 | 42550 | 42650 | 42500 | 369 |
| 353 | 20230703 | 141000 | 5856841050 | 42550 | 42600 | 42650 | 42500 | 157 |
| 354 | 20230703 | 140900 | 5850157300 | 42600 | 42650 | 42650 | 42500 | 444 |
| 355 | 20230703 | 140800 | 5831246800 | 42650 | 42600 | 42650 | 42600 | 228 |
| 356 | 20230703 | 140700 | 5821523550 | 42600 | 42600 | 42650 | 42600 | 199 |
| 357 | 20230703 | 140600 | 5813040700 | 42600 | 42700 | 42700 | 42600 | 315 |
| 358 | 20230703 | 140500 | 5799601800 | 42650 | 42500 | 42700 | 42500 | 162 |
| 359 | 20230703 | 140400 | 5792691850 | 42500 | 42550 | 42600 | 42500 | 359 |
| 360 | 20230703 | 140300 | 5777404900 | 42600 | 42650 | 42650 | 42500 | 300 |
| 361 | 20230703 | 140200 | 5764626800 | 42650 | 42500 | 42650 | 42500 | 592 |
| 362 | 20230703 | 140100 | 5739442800 | 42500 | 42550 | 42550 | 42500 | 136 |
| 363 | 20230703 | 140000 | 5733659050 | 42500 | 42550 | 42600 | 42400 | 253 |
| 364 | 20230703 | 135900 | 5722902050 | 42550 | 42550 | 42600 | 42500 | 239 |
| 365 | 20230703 | 135800 | 5712727450 | 42550 | 42500 | 42550 | 42500 | 239 |
| 366 | 20230703 | 135700 | 5702562450 | 42500 | 42500 | 42600 | 42450 | 209 |
| 367 | 20230703 | 135600 | 5693678100 | 42550 | 42550 | 42600 | 42500 | 145 |
| 368 | 20230703 | 135500 | 5687509950 | 42550 | 42550 | 42600 | 42450 | 244 |
| 369 | 20230703 | 135400 | 5677132400 | 42500 | 42550 | 42550 | 42500 | 241 |
| 370 | 20230703 | 135300 | 5666888000 | 42500 | 42600 | 42600 | 42450 | 228 |
| 371 | 20230703 | 135200 | 5657189000 | 42600 | 42500 | 42600 | 42450 | 335 |
| 372 | 20230703 | 135100 | 5642942600 | 42500 | 42500 | 42550 | 42450 | 317 |
| 373 | 20230703 | 135000 | 5629467250 | 42500 | 42600 | 42600 | 42450 | 471 |
| 374 | 20230703 | 134900 | 5609461850 | 42600 | 42650 | 42650 | 42500 | 630 |
| 375 | 20230703 | 134800 | 5582650000 | 42600 | 42650 | 42700 | 42500 | 355 |
| 376 | 20230703 | 134700 | 5567529900 | 42700 | 42500 | 42700 | 42500 | 375 |
| 377 | 20230703 | 134600 | 5551553900 | 42550 | 42550 | 42550 | 42500 | 149 |
| 378 | 20230703 | 134500 | 5545214300 | 42600 | 42600 | 42600 | 42500 | 249 |
| 379 | 20230703 | 134400 | 5534618700 | 42650 | 42700 | 42700 | 42600 | 188 |
| 380 | 20230703 | 134300 | 5526597350 | 42700 | 42550 | 42700 | 42550 | 203 |
| 381 | 20230703 | 134200 | 5517943000 | 42500 | 42550 | 42650 | 42500 | 188 |
| 382 | 20230703 | 134100 | 5509941750 | 42550 | 42550 | 42600 | 42500 | 252 |
| 383 | 20230703 | 134000 | 5499224850 | 42600 | 42600 | 42600 | 42550 | 196 |
| 384 | 20230703 | 133900 | 5490880250 | 42550 | 42550 | 42650 | 42500 | 176 |
| 385 | 20230703 | 133800 | 5483392700 | 42450 | 42500 | 42600 | 42450 | 242 |
| 386 | 20230703 | 133700 | 5473101150 | 42550 | 42500 | 42550 | 42450 | 460 |
| 387 | 20230703 | 133600 | 5453550500 | 42550 | 42600 | 42650 | 42500 | 257 |
| 388 | 20230703 | 133500 | 5442615300 | 42650 | 42650 | 42700 | 42600 | 225 |
| 389 | 20230703 | 133400 | 5433016400 | 42650 | 42650 | 42700 | 42650 | 406 |
| 390 | 20230703 | 133300 | 5415694950 | 42700 | 42600 | 42700 | 42600 | 211 |
| 391 | 20230703 | 133200 | 5406694550 | 42600 | 42550 | 42600 | 42500 | 243 |
| 392 | 20230703 | 133100 | 5396359750 | 42550 | 42550 | 42550 | 42450 | 372 |
| 393 | 20230703 | 133000 | 5380545200 | 42500 | 42600 | 42600 | 42450 | 1253 |
| 394 | 20230703 | 132900 | 5327273200 | 42600 | 42700 | 42700 | 42600 | 300 |
| 395 | 20230703 | 132800 | 5314477200 | 42650 | 42700 | 42700 | 42600 | 308 |
| 396 | 20230703 | 132700 | 5301338050 | 42650 | 42600 | 42650 | 42600 | 265 |
| 397 | 20230703 | 132600 | 5290040300 | 42600 | 42550 | 42750 | 42550 | 245 |
| 398 | 20230703 | 132500 | 5279584300 | 42600 | 42650 | 42700 | 42600 | 287 |
| 399 | 20230703 | 132400 | 5267341550 | 42700 | 42650 | 42700 | 42650 | 90 |
| 400 | 20230703 | 132300 | 5263499250 | 42700 | 42650 | 42700 | 42650 | 307 |
| 401 | 20230703 | 132200 | 5250396700 | 42650 | 42650 | 42750 | 42550 | 719 |
| 402 | 20230703 | 132100 | 5219694700 | 42650 | 42650 | 42750 | 42650 | 168 |
| 403 | 20230703 | 132000 | 5212524900 | 42650 | 42650 | 42650 | 42600 | 149 |
| 404 | 20230703 | 131900 | 5206172300 | 42650 | 42700 | 42700 | 42600 | 596 |
| 405 | 20230703 | 131800 | 5180751900 | 42700 | 42700 | 42700 | 42650 | 120 |
| 406 | 20230703 | 131700 | 5175628750 | 42700 | 42700 | 42700 | 42650 | 471 |
| 407 | 20230703 | 131600 | 5155526750 | 42650 | 42700 | 42700 | 42650 | 177 |
| 408 | 20230703 | 131500 | 5147975350 | 42750 | 42750 | 42750 | 42700 | 514 |
| 409 | 20230703 | 131400 | 5126013050 | 42800 | 42750 | 42800 | 42650 | 269 |
| 410 | 20230703 | 131300 | 5114515450 | 42700 | 42800 | 42800 | 42700 | 258 |
| 411 | 20230703 | 131200 | 5103492800 | 42700 | 42700 | 42800 | 42700 | 238 |
| 412 | 20230703 | 131100 | 5093321900 | 42750 | 42750 | 42800 | 42700 | 216 |
| 413 | 20230703 | 131000 | 5084090650 | 42800 | 42800 | 42900 | 42800 | 306 |
| 414 | 20230703 | 130900 | 5070980650 | 42800 | 42800 | 42850 | 42750 | 177 |
| 415 | 20230703 | 130800 | 5063403300 | 42750 | 42800 | 42800 | 42700 | 159 |
| 416 | 20230703 | 130700 | 5056603450 | 42800 | 42800 | 42950 | 42700 | 259 |
| 417 | 20230703 | 130600 | 5045509400 | 42800 | 42750 | 42900 | 42750 | 170 |
| 418 | 20230703 | 130500 | 5038234550 | 42800 | 42750 | 42850 | 42750 | 294 |
| 419 | 20230703 | 130400 | 5025658100 | 42800 | 42900 | 42950 | 42800 | 178 |
| 420 | 20230703 | 130300 | 5018018800 | 42950 | 42800 | 42950 | 42800 | 210 |
| 421 | 20230703 | 130200 | 5009010500 | 42800 | 42850 | 42900 | 42800 | 369 |
| 422 | 20230703 | 130100 | 4993204000 | 42900 | 42900 | 43050 | 42900 | 219 |
| 423 | 20230703 | 130000 | 4983797900 | 42950 | 42950 | 43000 | 42900 | 273 |
| 424 | 20230703 | 125900 | 4972071350 | 42900 | 42950 | 42950 | 42900 | 174 |
| 425 | 20230703 | 125800 | 4964601200 | 42950 | 42950 | 43000 | 42850 | 312 |
| 426 | 20230703 | 125700 | 4951219750 | 43000 | 42950 | 43000 | 42950 | 251 |
| 427 | 20230703 | 125600 | 4940430900 | 42900 | 42950 | 43000 | 42900 | 242 |
| 428 | 20230703 | 125500 | 4930033950 | 43000 | 43000 | 43000 | 42950 | 190 |
| 429 | 20230703 | 125400 | 4921870250 | 42950 | 42950 | 43000 | 42950 | 278 |
| 430 | 20230703 | 125300 | 4909919600 | 42900 | 42950 | 43000 | 42800 | 379 |
| 431 | 20230703 | 125200 | 4893656000 | 42950 | 42950 | 43000 | 42900 | 168 |
| 432 | 20230703 | 125100 | 4886440400 | 42900 | 42900 | 42900 | 42850 | 169 |
| 433 | 20230703 | 125000 | 4879190550 | 43000 | 42800 | 43000 | 42750 | 777 |
| 434 | 20230703 | 124900 | 4845869450 | 42800 | 42900 | 42950 | 42800 | 314 |
| 435 | 20230703 | 124800 | 4832398400 | 42950 | 43050 | 43050 | 42900 | 414 |
| 436 | 20230703 | 124700 | 4814599200 | 43000 | 43050 | 43050 | 42950 | 252 |
| 437 | 20230703 | 124600 | 4803763050 | 43000 | 43050 | 43050 | 42950 | 244 |
| 438 | 20230703 | 124500 | 4793270700 | 43000 | 42950 | 43050 | 42950 | 219 |
| 439 | 20230703 | 124400 | 4783853650 | 43000 | 43000 | 43050 | 42950 | 321 |
| 440 | 20230703 | 124300 | 4770055850 | 42950 | 43000 | 43000 | 42950 | 301 |
| 441 | 20230703 | 124200 | 4757123100 | 43000 | 42950 | 43000 | 42950 | 264 |
| 442 | 20230703 | 124100 | 4745772450 | 42950 | 42950 | 43050 | 42950 | 389 |
| 443 | 20230703 | 124000 | 4729050050 | 42950 | 42950 | 43100 | 42950 | 173 |
| 444 | 20230703 | 123900 | 4721606250 | 42950 | 42950 | 43100 | 42850 | 277 |
| 445 | 20230703 | 123800 | 4709704400 | 42900 | 43000 | 43000 | 42850 | 188 |
| 446 | 20230703 | 123700 | 4701644550 | 42850 | 42950 | 43050 | 42850 | 489 |
| 447 | 20230703 | 123600 | 4680628250 | 42950 | 42900 | 42950 | 42900 | 260 |
| 448 | 20230703 | 123500 | 4669467200 | 42850 | 43050 | 43050 | 42850 | 172 |
| 449 | 20230703 | 123400 | 4662077550 | 43000 | 42950 | 43000 | 42850 | 268 |
| 450 | 20230703 | 123300 | 4650566900 | 43000 | 42950 | 43000 | 42900 | 276 |
| 451 | 20230703 | 123200 | 4638711000 | 42900 | 42900 | 43000 | 42900 | 287 |
| 452 | 20230703 | 123100 | 4626378050 | 42900 | 42950 | 43000 | 42900 | 149 |
| 453 | 20230703 | 123000 | 4619978150 | 43000 | 42900 | 43000 | 42900 | 346 |
| 454 | 20230703 | 122900 | 4605115750 | 42900 | 42950 | 42950 | 42900 | 284 |
| 455 | 20230703 | 122800 | 4592920750 | 42900 | 42950 | 42950 | 42900 | 302 |
| 456 | 20230703 | 122700 | 4579954400 | 42950 | 42900 | 43000 | 42900 | 198 |
| 457 | 20230703 | 122600 | 4571451600 | 42900 | 42900 | 42900 | 42800 | 247 |
| 458 | 20230703 | 122500 | 4560865100 | 42900 | 42850 | 42900 | 42800 | 168 |
| 459 | 20230703 | 122400 | 4553669550 | 42750 | 42800 | 42900 | 42750 | 406 |
| 460 | 20230703 | 122300 | 4536274750 | 42800 | 42950 | 42950 | 42800 | 262 |
| 461 | 20230703 | 122200 | 4525044550 | 42950 | 42900 | 42950 | 42800 | 326 |
| 462 | 20230703 | 122100 | 4511057550 | 42900 | 42850 | 42900 | 42800 | 411 |
| 463 | 20230703 | 122000 | 4493435550 | 42850 | 42900 | 42900 | 42800 | 164 |
| 464 | 20230703 | 121900 | 4486406050 | 42950 | 42900 | 42950 | 42850 | 351 |
| 465 | 20230703 | 121800 | 4471353200 | 42850 | 42950 | 42950 | 42850 | 263 |
| 466 | 20230703 | 121700 | 4460076800 | 42900 | 42900 | 42950 | 42900 | 272 |
| 467 | 20230703 | 121600 | 4448397850 | 42950 | 42950 | 43000 | 42900 | 347 |
| 468 | 20230703 | 121500 | 4433491150 | 43000 | 43000 | 43000 | 42900 | 435 |
| 469 | 20230703 | 121400 | 4414801050 | 42950 | 42950 | 43000 | 42950 | 158 |
| 470 | 20230703 | 121300 | 4408011700 | 43000 | 42950 | 43000 | 42950 | 158 |
| 471 | 20230703 | 121200 | 4401222900 | 42900 | 42900 | 43000 | 42900 | 280 |
| 472 | 20230703 | 121100 | 4389198150 | 42950 | 42950 | 43000 | 42850 | 242 |
| 473 | 20230703 | 121000 | 4378807550 | 42950 | 42900 | 42950 | 42850 | 154 |
| 474 | 20230703 | 120900 | 4372205300 | 42950 | 42950 | 43000 | 42850 | 493 |
| 475 | 20230703 | 120800 | 4351044600 | 42950 | 43000 | 43050 | 42900 | 306 |
| 476 | 20230703 | 120700 | 4337897550 | 43000 | 42900 | 43000 | 42900 | 157 |
| 477 | 20230703 | 120600 | 4331154300 | 42850 | 42950 | 43000 | 42850 | 150 |
| 478 | 20230703 | 120500 | 4324714600 | 42950 | 42950 | 43050 | 42900 | 293 |
| 479 | 20230703 | 120400 | 4312130100 | 42950 | 42950 | 43050 | 42950 | 209 |
| 480 | 20230703 | 120300 | 4303145250 | 42950 | 42950 | 43000 | 42950 | 306 |
| 481 | 20230703 | 120200 | 4289999950 | 42950 | 43000 | 43000 | 42950 | 135 |
| 482 | 20230703 | 120100 | 4284198500 | 43000 | 43000 | 43000 | 42950 | 225 |
| 483 | 20230703 | 120000 | 4274527400 | 43000 | 42950 | 43050 | 42950 | 420 |
| 484 | 20230703 | 115900 | 4256470350 | 43000 | 43000 | 43000 | 42950 | 469 |
| 485 | 20230703 | 115800 | 4236308150 | 43000 | 42900 | 43000 | 42900 | 207 |
| 486 | 20230703 | 115700 | 4227415250 | 42900 | 42900 | 42950 | 42850 | 262 |
| 487 | 20230703 | 115600 | 4216175900 | 42900 | 43000 | 43000 | 42750 | 304 |
| 488 | 20230703 | 115500 | 4203132300 | 42950 | 42900 | 43000 | 42900 | 263 |
| 489 | 20230703 | 115400 | 4191835950 | 42900 | 42950 | 43000 | 42900 | 304 |
| 490 | 20230703 | 115300 | 4178778050 | 42950 | 42900 | 42950 | 42850 | 162 |
| 491 | 20230703 | 115200 | 4171829300 | 42850 | 42850 | 42950 | 42850 | 307 |
| 492 | 20230703 | 115100 | 4158660400 | 42850 | 43000 | 43000 | 42850 | 340 |
| 493 | 20230703 | 115000 | 4144060550 | 42950 | 42950 | 43000 | 42950 | 203 |
| 494 | 20230703 | 114900 | 4135340400 | 42950 | 43000 | 43000 | 42850 | 357 |
| 495 | 20230703 | 114800 | 4120007150 | 43000 | 42950 | 43000 | 42950 | 324 |
| 496 | 20230703 | 114700 | 4106086250 | 43000 | 42950 | 43000 | 42800 | 350 |
| 497 | 20230703 | 114600 | 4091049250 | 43000 | 43000 | 43000 | 42800 | 197 |
| 498 | 20230703 | 114500 | 4082586300 | 43000 | 43000 | 43000 | 42800 | 394 |
| 499 | 20230703 | 114400 | 4065665050 | 42950 | 42850 | 42950 | 42800 | 243 |
| 500 | 20230703 | 114300 | 4055239150 | 42800 | 42850 | 42900 | 42800 | 363 |
| 501 | 20230703 | 114200 | 4039677100 | 42850 | 42900 | 42900 | 42850 | 391 |
| 502 | 20230703 | 114100 | 4022918150 | 42850 | 42900 | 42900 | 42800 | 241 |
| 503 | 20230703 | 114000 | 4012591050 | 42850 | 42900 | 42900 | 42850 | 395 |
| 504 | 20230703 | 113900 | 3995662550 | 42850 | 43000 | 43000 | 42850 | 408 |
| 505 | 20230703 | 113800 | 3978155500 | 43000 | 42950 | 43000 | 42900 | 221 |
| 506 | 20230703 | 113700 | 3968666250 | 42950 | 42950 | 43000 | 42850 | 260 |
| 507 | 20230703 | 113600 | 3957507300 | 43000 | 42950 | 43000 | 42950 | 302 |
| 508 | 20230703 | 113500 | 3944528550 | 42950 | 43000 | 43000 | 42950 | 278 |
| 509 | 20230703 | 113400 | 3932580050 | 43050 | 43000 | 43050 | 42950 | 918 |
| 510 | 20230703 | 113300 | 3893100600 | 43000 | 42950 | 43000 | 42900 | 230 |
| 511 | 20230703 | 113200 | 3883220450 | 43000 | 42950 | 43000 | 42850 | 392 |
| 512 | 20230703 | 113100 | 3866382200 | 42900 | 42850 | 42950 | 42850 | 381 |
| 513 | 20230703 | 113000 | 3850035300 | 42900 | 42850 | 42900 | 42850 | 317 |
| 514 | 20230703 | 112900 | 3836440750 | 42850 | 42850 | 42900 | 42850 | 332 |
| 515 | 20230703 | 112800 | 3822210900 | 42800 | 42750 | 42850 | 42750 | 433 |
| 516 | 20230703 | 112700 | 3803673600 | 42750 | 42900 | 42900 | 42750 | 250 |
| 517 | 20230703 | 112600 | 3792962750 | 42850 | 42800 | 42850 | 42750 | 578 |
| 518 | 20230703 | 112500 | 3768205800 | 42800 | 42750 | 42850 | 42750 | 307 |
| 519 | 20230703 | 112400 | 3755072700 | 42750 | 42800 | 42800 | 42700 | 63 |
| 520 | 20230703 | 112300 | 3752378200 | 42800 | 42750 | 42800 | 42750 | 371 |
| 521 | 20230703 | 112200 | 3736505150 | 42750 | 42800 | 42850 | 42750 | 277 |
| 522 | 20230703 | 112100 | 3724652650 | 42800 | 42850 | 42900 | 42800 | 336 |
| 523 | 20230703 | 112000 | 3710257450 | 42800 | 42850 | 42850 | 42750 | 324 |
| 524 | 20230703 | 111900 | 3696380050 | 42850 | 42800 | 42900 | 42750 | 449 |
| 525 | 20230703 | 111800 | 3677151850 | 42750 | 42650 | 42800 | 42650 | 347 |
| 526 | 20230703 | 111700 | 3662330900 | 42700 | 42700 | 42750 | 42650 | 178 |
| 527 | 20230703 | 111600 | 3654731700 | 42650 | 42700 | 42750 | 42650 | 277 |
| 528 | 20230703 | 111500 | 3642906800 | 42750 | 42800 | 42800 | 42700 | 312 |
| 529 | 20230703 | 111400 | 3629568750 | 42800 | 42750 | 42800 | 42700 | 729 |
| 530 | 20230703 | 111300 | 3598424450 | 42800 | 42900 | 42900 | 42750 | 285 |
| 531 | 20230703 | 111200 | 3586232100 | 42900 | 42850 | 42900 | 42800 | 198 |
| 532 | 20230703 | 111100 | 3577747050 | 42850 | 42700 | 42850 | 42700 | 239 |
| 533 | 20230703 | 111000 | 3567506450 | 42850 | 42900 | 42900 | 42750 | 375 |
| 534 | 20230703 | 110900 | 3551446450 | 42900 | 42900 | 43000 | 42900 | 256 |
| 535 | 20230703 | 110800 | 3540460250 | 42900 | 42850 | 42900 | 42800 | 339 |
| 536 | 20230703 | 110700 | 3525938700 | 42800 | 42900 | 42900 | 42800 | 205 |
| 537 | 20230703 | 110600 | 3517161900 | 42850 | 42800 | 42850 | 42750 | 1104 |
| 538 | 20230703 | 110500 | 3469925650 | 42800 | 42850 | 42850 | 42800 | 481 |
| 539 | 20230703 | 110400 | 3449327850 | 42850 | 42850 | 42900 | 42800 | 265 |
| 540 | 20230703 | 110300 | 3437971250 | 42850 | 42900 | 42950 | 42800 | 594 |
| 541 | 20230703 | 110200 | 3412510150 | 42900 | 42950 | 43000 | 42900 | 270 |
| 542 | 20230703 | 110100 | 3400914400 | 42950 | 43000 | 43000 | 42900 | 443 |
| 543 | 20230703 | 110000 | 3381885050 | 43000 | 43000 | 43050 | 42950 | 242 |
| 544 | 20230703 | 105900 | 3371480150 | 43000 | 42900 | 43000 | 42900 | 236 |
| 545 | 20230703 | 105800 | 3361339350 | 42900 | 42900 | 43000 | 42900 | 773 |
| 546 | 20230703 | 105700 | 3328118550 | 43000 | 42900 | 43000 | 42900 | 405 |
| 547 | 20230703 | 105600 | 3310717700 | 42950 | 42900 | 42950 | 42850 | 218 |
| 548 | 20230703 | 105500 | 3301364300 | 42900 | 42750 | 42950 | 42700 | 1558 |
| 549 | 20230703 | 105400 | 3234674600 | 42700 | 42700 | 42750 | 42650 | 589 |
| 550 | 20230703 | 105300 | 3209527700 | 42650 | 42650 | 42700 | 42600 | 271 |
| 551 | 20230703 | 105200 | 3197972400 | 42700 | 42700 | 42700 | 42650 | 331 |
| 552 | 20230703 | 105100 | 3183845300 | 42650 | 42650 | 42700 | 42650 | 507 |
| 553 | 20230703 | 105000 | 3162213550 | 42650 | 42600 | 42700 | 42600 | 599 |
| 554 | 20230703 | 104900 | 3136673350 | 42650 | 42500 | 42650 | 42500 | 468 |
| 555 | 20230703 | 104800 | 3116749450 | 42450 | 42600 | 42600 | 42450 | 99 |
| 556 | 20230703 | 104700 | 3112537950 | 42550 | 42500 | 42600 | 42500 | 1070 |
| 557 | 20230703 | 104600 | 3067023950 | 42500 | 42450 | 42500 | 42450 | 243 |
| 558 | 20230703 | 104500 | 3056699750 | 42450 | 42350 | 42500 | 42350 | 389 |
| 559 | 20230703 | 104400 | 3040183200 | 42350 | 42450 | 42450 | 42300 | 355 |
| 560 | 20230703 | 104300 | 3025125300 | 42450 | 42450 | 42500 | 42450 | 258 |
| 561 | 20230703 | 104200 | 3014166450 | 42500 | 42500 | 42500 | 42450 | 252 |
| 562 | 20230703 | 104100 | 3003462100 | 42450 | 42450 | 42500 | 42450 | 251 |
| 563 | 20230703 | 104000 | 2992803750 | 42450 | 42450 | 42500 | 42450 | 549 |
| 564 | 20230703 | 103900 | 2969476800 | 42450 | 42500 | 42550 | 42450 | 347 |
| 565 | 20230703 | 103800 | 2954737700 | 42300 | 42300 | 42500 | 42300 | 2232 |
| 566 | 20230703 | 103700 | 2860199000 | 42350 | 42150 | 42350 | 42150 | 597 |
| 567 | 20230703 | 103600 | 2834944250 | 42150 | 42150 | 42200 | 42150 | 345 |
| 568 | 20230703 | 103500 | 2820389250 | 42200 | 42100 | 42200 | 42100 | 313 |
| 569 | 20230703 | 103400 | 2807203850 | 42150 | 42150 | 42150 | 42050 | 234 |
| 570 | 20230703 | 103300 | 2797343850 | 42150 | 42050 | 42150 | 42050 | 1160 |
| 571 | 20230703 | 103200 | 2748513350 | 42050 | 42050 | 42050 | 42000 | 211 |
| 572 | 20230703 | 103100 | 2739647400 | 42050 | 42050 | 42050 | 42000 | 453 |
| 573 | 20230703 | 103000 | 2720609300 | 42050 | 42000 | 42050 | 42000 | 150 |
| 574 | 20230703 | 102900 | 2714306000 | 42000 | 42000 | 42050 | 42000 | 311 |
| 575 | 20230703 | 102800 | 2701236250 | 42000 | 42000 | 42050 | 42000 | 140 |
| 576 | 20230703 | 102700 | 2695355250 | 42000 | 42050 | 42050 | 42000 | 218 |
| 577 | 20230703 | 102600 | 2686195700 | 42000 | 42050 | 42100 | 42000 | 473 |
| 578 | 20230703 | 102500 | 2666308000 | 42050 | 42100 | 42100 | 42050 | 155 |
| 579 | 20230703 | 102400 | 2659787950 | 42100 | 42100 | 42100 | 42050 | 179 |
| 580 | 20230703 | 102300 | 2652257850 | 42100 | 42050 | 42100 | 42050 | 167 |
| 581 | 20230703 | 102200 | 2645235250 | 42050 | 42050 | 42100 | 42050 | 242 |
| 582 | 20230703 | 102100 | 2635056950 | 42100 | 42100 | 42100 | 42050 | 168 |
| 583 | 20230703 | 102000 | 2627987350 | 42100 | 42100 | 42100 | 42050 | 110 |
| 584 | 20230703 | 101900 | 2623359200 | 42100 | 42050 | 42100 | 42050 | 109 |
| 585 | 20230703 | 101800 | 2618775650 | 42100 | 42050 | 42100 | 42050 | 123 |
| 586 | 20230703 | 101700 | 2613601200 | 42050 | 42050 | 42100 | 42000 | 319 |
| 587 | 20230703 | 101600 | 2600180000 | 42050 | 42000 | 42100 | 42000 | 738 |
| 588 | 20230703 | 101500 | 2569152350 | 42000 | 42000 | 42050 | 41950 | 953 |
| 589 | 20230703 | 101400 | 2529120550 | 42000 | 42000 | 42000 | 41950 | 326 |
| 590 | 20230703 | 101300 | 2515438900 | 41950 | 41900 | 42000 | 41900 | 677 |
| 591 | 20230703 | 101200 | 2487045950 | 41950 | 41900 | 41950 | 41850 | 442 |
| 592 | 20230703 | 101100 | 2468526600 | 41900 | 42000 | 42000 | 41900 | 2288 |
| 593 | 20230703 | 101000 | 2372612000 | 42000 | 42100 | 42100 | 42000 | 1839 |
| 594 | 20230703 | 100900 | 2295329000 | 42100 | 42050 | 42100 | 42050 | 206 |
| 595 | 20230703 | 100800 | 2286664250 | 42050 | 42100 | 42100 | 42050 | 112 |
| 596 | 20230703 | 100700 | 2281954050 | 42100 | 42050 | 42100 | 42050 | 113 |
| 597 | 20230703 | 100600 | 2277198700 | 42050 | 42200 | 42200 | 42000 | 3543 |
| 598 | 20230703 | 100500 | 2128063250 | 42200 | 42150 | 42200 | 42100 | 1096 |
| 599 | 20230703 | 100400 | 2081870050 | 42150 | 42050 | 42300 | 42050 | 938 |
| 600 | 20230703 | 100300 | 2042330950 | 42050 | 42000 | 42100 | 41950 | 2617 |
| 601 | 20230703 | 100200 | 1932336300 | 42000 | 41950 | 42000 | 41950 | 145 |
| 602 | 20230703 | 100100 | 1926250900 | 41950 | 41950 | 42000 | 41900 | 1818 |
| 603 | 20230703 | 100000 | 1849985900 | 41900 | 41950 | 41950 | 41900 | 335 |
| 604 | 20230703 | 095900 | 1835947300 | 41900 | 42000 | 42000 | 41900 | 701 |
| 605 | 20230703 | 095800 | 1806559550 | 41950 | 42200 | 42200 | 41950 | 3568 |
| 606 | 20230703 | 095700 | 1656444650 | 42200 | 42250 | 42300 | 42200 | 703 |
| 607 | 20230703 | 095600 | 1626765800 | 42300 | 42350 | 42350 | 42250 | 549 |
| 608 | 20230703 | 095500 | 1603562500 | 42250 | 42350 | 42350 | 42200 | 2813 |
| 609 | 20230703 | 095400 | 1484517750 | 42350 | 42350 | 42350 | 42300 | 338 |
| 610 | 20230703 | 095300 | 1470213950 | 42350 | 42250 | 42350 | 42200 | 2656 |
| 611 | 20230703 | 095200 | 1357937450 | 42300 | 42350 | 42350 | 42250 | 397 |
| 612 | 20230703 | 095100 | 1341136950 | 42350 | 42500 | 42500 | 42300 | 1253 |
| 613 | 20230703 | 095000 | 1288028450 | 42450 | 42600 | 42650 | 42450 | 2083 |
| 614 | 20230703 | 094900 | 1199385400 | 42650 | 42600 | 42650 | 42600 | 143 |
| 615 | 20230703 | 094800 | 1193290700 | 42650 | 42600 | 42650 | 42600 | 387 |
| 616 | 20230703 | 094700 | 1176800250 | 42650 | 42600 | 42650 | 42600 | 113 |
| 617 | 20230703 | 094600 | 1171983650 | 42600 | 42600 | 42650 | 42600 | 96 |
| 618 | 20230703 | 094500 | 1167890800 | 42600 | 42700 | 42700 | 42600 | 2033 |
| 619 | 20230703 | 094400 | 1081216450 | 42700 | 42750 | 42750 | 42700 | 180 |
| 620 | 20230703 | 094300 | 1073527400 | 42700 | 42750 | 42750 | 42700 | 689 |
| 621 | 20230703 | 094200 | 1044100450 | 42800 | 42800 | 42800 | 42750 | 850 |
| 622 | 20230703 | 094100 | 1007745300 | 42800 | 42850 | 42850 | 42800 | 84 |
| 623 | 20230703 | 094000 | 1004149650 | 42800 | 42850 | 42850 | 42800 | 129 |
| 624 | 20230703 | 093900 | 998625350 | 42800 | 42800 | 42850 | 42800 | 92 |
| 625 | 20230703 | 093800 | 994687050 | 42850 | 42800 | 42850 | 42800 | 116 |
| 626 | 20230703 | 093700 | 989720300 | 42800 | 42800 | 42850 | 42800 | 187 |
| 627 | 20230703 | 093600 | 981716650 | 42850 | 42850 | 42900 | 42800 | 268 |
| 628 | 20230703 | 093500 | 970233000 | 42850 | 42900 | 42900 | 42850 | 88 |
| 629 | 20230703 | 093400 | 966458450 | 42950 | 42900 | 42950 | 42900 | 67 |
| 630 | 20230703 | 093300 | 963583950 | 42900 | 42750 | 42950 | 42750 | 1741 |
| 631 | 20230703 | 093200 | 889024500 | 42750 | 42650 | 42750 | 42650 | 1471 |
| 632 | 20230703 | 093100 | 826170950 | 42650 | 42750 | 42750 | 42650 | 1658 |
| 633 | 20230703 | 093000 | 755346000 | 42750 | 42800 | 42800 | 42750 | 567 |
| 634 | 20230703 | 092900 | 731096200 | 42800 | 42750 | 42800 | 42750 | 328 |
| 635 | 20230703 | 092800 | 717065000 | 42750 | 42650 | 42800 | 42650 | 910 |
| 636 | 20230703 | 092700 | 678198500 | 42650 | 42950 | 42950 | 42650 | 2304 |
| 637 | 20230703 | 092600 | 579528750 | 43000 | 43050 | 43100 | 42950 | 1081 |
| 638 | 20230703 | 092500 | 533019100 | 43050 | 43050 | 43050 | 43050 | 68 |
| 639 | 20230703 | 092400 | 530091700 | 43050 | 43050 | 43100 | 43000 | 137 |
| 640 | 20230703 | 092300 | 524191600 | 43050 | 43050 | 43050 | 43000 | 441 |
| 641 | 20230703 | 092200 | 505213750 | 43000 | 43000 | 43050 | 43000 | 284 |
| 642 | 20230703 | 092100 | 492998400 | 43000 | 43050 | 43050 | 43000 | 113 |
| 643 | 20230703 | 092000 | 488137550 | 43000 | 43050 | 43050 | 43000 | 115 |
| 644 | 20230703 | 091900 | 483189950 | 43000 | 43100 | 43100 | 43000 | 242 |
| 645 | 20230703 | 091800 | 472769550 | 43050 | 43150 | 43200 | 43050 | 314 |
| 646 | 20230703 | 091700 | 459236750 | 43150 | 43150 | 43150 | 43150 | 174 |
| 647 | 20230703 | 091600 | 451728650 | 43000 | 43300 | 43300 | 43000 | 852 |
| 648 | 20230703 | 091500 | 414874150 | 43300 | 43000 | 43300 | 43000 | 1284 |
| 649 | 20230703 | 091400 | 359547100 | 43050 | 43000 | 43050 | 43000 | 262 |
| 650 | 20230703 | 091300 | 348279350 | 43000 | 43000 | 43050 | 43000 | 331 |
| 651 | 20230703 | 091200 | 334044300 | 43050 | 43050 | 43050 | 43000 | 610 |
| 652 | 20230703 | 091100 | 307787100 | 43050 | 43100 | 43150 | 43050 | 675 |
| 653 | 20230703 | 091000 | 278712150 | 43100 | 43150 | 43200 | 43100 | 562 |
| 654 | 20230703 | 090900 | 254451000 | 43150 | 43350 | 43350 | 43150 | 773 |
| 655 | 20230703 | 090800 | 221060600 | 43400 | 43650 | 43650 | 43350 | 1404 |
| 656 | 20230703 | 090700 | 160007750 | 43700 | 43700 | 43800 | 43700 | 559 |
| 657 | 20230703 | 090600 | 135578150 | 43700 | 43900 | 43900 | 43700 | 364 |
| 658 | 20230703 | 090500 | 119646600 | 43900 | 44000 | 44000 | 43850 | 98 |
| 659 | 20230703 | 090400 | 115341950 | 44000 | 44000 | 44000 | 44000 | 140 |
| 660 | 20230703 | 090300 | 109181950 | 44050 | 44100 | 44100 | 44050 | 193 |
| 661 | 20230703 | 090200 | 100674500 | 44100 | 43650 | 44100 | 43650 | 193 |
| 662 | 20230703 | 090100 | 92209550 | 43600 | 43850 | 43850 | 43600 | 1350 |
| 663 | 20230703 | 090000 | 33134850 | 43950 | 44000 | 44200 | 43950 | 753 |