36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 201300 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 6469 |
| 3 | 20230706 | 201200 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 4 | 20230706 | 201100 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 5 | 20230706 | 201000 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 6 | 20230706 | 200900 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 7 | 20230706 | 200800 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 8 | 20230706 | 200700 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 9 | 20230706 | 200600 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 10 | 20230706 | 200500 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 11 | 20230706 | 200400 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 12 | 20230706 | 200300 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 13 | 20230706 | 200200 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 14 | 20230706 | 200100 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 15 | 20230706 | 200000 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 16 | 20230706 | 195900 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 17 | 20230706 | 195800 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 18 | 20230706 | 195700 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 19 | 20230706 | 195600 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 20 | 20230706 | 195500 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 21 | 20230706 | 195400 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 22 | 20230706 | 195300 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 23 | 20230706 | 195200 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 24 | 20230706 | 195100 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 25 | 20230706 | 195000 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 26 | 20230706 | 194900 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 27 | 20230706 | 194800 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 28 | 20230706 | 194700 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 29 | 20230706 | 194600 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 30 | 20230706 | 194500 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 31 | 20230706 | 194400 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 32 | 20230706 | 194300 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 6469 |
| 33 | 20230706 | 194200 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 34 | 20230706 | 194100 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 35 | 20230706 | 194000 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 36 | 20230706 | 193900 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 37 | 20230706 | 193800 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 38 | 20230706 | 193700 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 39 | 20230706 | 193600 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 40 | 20230706 | 193500 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 41 | 20230706 | 193400 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 42 | 20230706 | 193300 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 43 | 20230706 | 193200 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 44 | 20230706 | 193100 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 45 | 20230706 | 193000 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 46 | 20230706 | 192900 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 47 | 20230706 | 192800 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 48 | 20230706 | 192700 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 49 | 20230706 | 192600 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 50 | 20230706 | 192500 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 51 | 20230706 | 192400 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 52 | 20230706 | 192300 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 53 | 20230706 | 192200 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 54 | 20230706 | 192100 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 55 | 20230706 | 192000 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 56 | 20230706 | 191900 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 57 | 20230706 | 191800 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 58 | 20230706 | 191700 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 59 | 20230706 | 191600 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 60 | 20230706 | 191500 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 61 | 20230706 | 191400 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 62 | 20230706 | 191300 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 6469 |
| 63 | 20230706 | 191200 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 64 | 20230706 | 191100 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 65 | 20230706 | 191000 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 66 | 20230706 | 190900 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 67 | 20230706 | 190800 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 68 | 20230706 | 190700 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 69 | 20230706 | 190600 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 70 | 20230706 | 190500 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 71 | 20230706 | 190400 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 72 | 20230706 | 190300 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 73 | 20230706 | 190200 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 74 | 20230706 | 190100 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 75 | 20230706 | 190000 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 76 | 20230706 | 185900 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 77 | 20230706 | 185800 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 78 | 20230706 | 185700 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 79 | 20230706 | 185600 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 80 | 20230706 | 185500 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 81 | 20230706 | 185400 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 82 | 20230706 | 185300 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 83 | 20230706 | 185200 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 84 | 20230706 | 185100 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 85 | 20230706 | 185000 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 86 | 20230706 | 184900 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 87 | 20230706 | 184800 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 88 | 20230706 | 184700 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 89 | 20230706 | 184600 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 90 | 20230706 | 184500 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 91 | 20230706 | 184400 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 92 | 20230706 | 184300 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 6469 |
| 93 | 20230706 | 184200 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 94 | 20230706 | 184100 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 95 | 20230706 | 184000 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 96 | 20230706 | 183900 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 97 | 20230706 | 183800 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 98 | 20230706 | 183700 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 99 | 20230706 | 183600 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 100 | 20230706 | 183500 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 101 | 20230706 | 183400 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 102 | 20230706 | 183300 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 103 | 20230706 | 183200 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 104 | 20230706 | 183100 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 105 | 20230706 | 183000 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 106 | 20230706 | 182900 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 107 | 20230706 | 182800 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 108 | 20230706 | 182700 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 109 | 20230706 | 182600 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 110 | 20230706 | 182500 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 111 | 20230706 | 182400 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 112 | 20230706 | 182300 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 113 | 20230706 | 182200 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 114 | 20230706 | 182100 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 115 | 20230706 | 182000 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 116 | 20230706 | 181900 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 117 | 20230706 | 181800 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 118 | 20230706 | 181700 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 119 | 20230706 | 181600 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 120 | 20230706 | 181500 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 121 | 20230706 | 181400 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 122 | 20230706 | 181300 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 6469 |
| 123 | 20230706 | 181200 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 124 | 20230706 | 181100 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 125 | 20230706 | 181000 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 126 | 20230706 | 180900 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 127 | 20230706 | 180800 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 128 | 20230706 | 180700 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 129 | 20230706 | 180600 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 130 | 20230706 | 180500 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 131 | 20230706 | 180400 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 132 | 20230706 | 180300 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 133 | 20230706 | 180200 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 134 | 20230706 | 180100 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 135 | 20230706 | 180000 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 136 | 20230706 | 175900 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 137 | 20230706 | 175800 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 138 | 20230706 | 175700 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 139 | 20230706 | 175600 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 140 | 20230706 | 175500 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 141 | 20230706 | 175400 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 142 | 20230706 | 175300 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 143 | 20230706 | 175200 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 144 | 20230706 | 175100 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 145 | 20230706 | 175000 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 146 | 20230706 | 174900 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 147 | 20230706 | 174800 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 148 | 20230706 | 174700 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 149 | 20230706 | 174600 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 150 | 20230706 | 174500 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 151 | 20230706 | 174400 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 152 | 20230706 | 174300 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 6469 |
| 153 | 20230706 | 174200 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 154 | 20230706 | 174100 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 155 | 20230706 | 174000 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 156 | 20230706 | 173900 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 157 | 20230706 | 173800 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 158 | 20230706 | 173700 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 159 | 20230706 | 173600 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 160 | 20230706 | 173500 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 161 | 20230706 | 173400 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 162 | 20230706 | 173300 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 163 | 20230706 | 173200 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 164 | 20230706 | 173100 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 165 | 20230706 | 173000 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 166 | 20230706 | 172900 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 167 | 20230706 | 172800 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 168 | 20230706 | 172700 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 169 | 20230706 | 172600 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 170 | 20230706 | 172500 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 171 | 20230706 | 172400 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 172 | 20230706 | 172300 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 173 | 20230706 | 172200 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 174 | 20230706 | 172100 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 175 | 20230706 | 172000 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 176 | 20230706 | 171900 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 177 | 20230706 | 171800 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 178 | 20230706 | 171700 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 179 | 20230706 | 171600 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 180 | 20230706 | 171500 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 181 | 20230706 | 171400 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 182 | 20230706 | 171300 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 6469 |
| 183 | 20230706 | 171200 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 184 | 20230706 | 171100 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 185 | 20230706 | 171000 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 186 | 20230706 | 170900 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 187 | 20230706 | 170800 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 188 | 20230706 | 170700 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 189 | 20230706 | 170600 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 190 | 20230706 | 170500 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 191 | 20230706 | 170400 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 192 | 20230706 | 170300 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 193 | 20230706 | 170200 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 194 | 20230706 | 170100 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 195 | 20230706 | 170000 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 196 | 20230706 | 165900 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 197 | 20230706 | 165800 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 198 | 20230706 | 165700 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 199 | 20230706 | 165600 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 200 | 20230706 | 165500 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 201 | 20230706 | 165400 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 202 | 20230706 | 165300 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 203 | 20230706 | 165200 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 204 | 20230706 | 165100 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 205 | 20230706 | 165000 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 206 | 20230706 | 164900 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 207 | 20230706 | 164800 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 208 | 20230706 | 164700 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 209 | 20230706 | 164600 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 210 | 20230706 | 164500 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 211 | 20230706 | 164400 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 212 | 20230706 | 164300 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 6469 |
| 213 | 20230706 | 164200 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 214 | 20230706 | 164100 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 215 | 20230706 | 164000 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 216 | 20230706 | 163900 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 217 | 20230706 | 163800 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 218 | 20230706 | 163700 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 219 | 20230706 | 163600 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 220 | 20230706 | 163500 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 221 | 20230706 | 163400 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 222 | 20230706 | 163300 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 223 | 20230706 | 163200 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 224 | 20230706 | 163100 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 225 | 20230706 | 163000 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 226 | 20230706 | 162900 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 227 | 20230706 | 162800 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 228 | 20230706 | 162700 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 229 | 20230706 | 162600 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 230 | 20230706 | 162500 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 231 | 20230706 | 162400 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 232 | 20230706 | 162300 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 233 | 20230706 | 162200 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 234 | 20230706 | 162100 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 235 | 20230706 | 162000 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 236 | 20230706 | 161900 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 237 | 20230706 | 161800 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 238 | 20230706 | 161700 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 239 | 20230706 | 161600 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 240 | 20230706 | 161500 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 241 | 20230706 | 161400 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 242 | 20230706 | 161300 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 6469 |
| 243 | 20230706 | 161200 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 244 | 20230706 | 161100 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 245 | 20230706 | 161000 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 246 | 20230706 | 160900 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 247 | 20230706 | 160800 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 248 | 20230706 | 160700 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 249 | 20230706 | 160600 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 250 | 20230706 | 160500 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 251 | 20230706 | 160400 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 252 | 20230706 | 160300 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 253 | 20230706 | 160200 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 254 | 20230706 | 160100 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 255 | 20230706 | 160000 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 256 | 20230706 | 155900 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 257 | 20230706 | 155800 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 258 | 20230706 | 155700 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 259 | 20230706 | 155600 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 260 | 20230706 | 155500 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 261 | 20230706 | 155400 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 262 | 20230706 | 155300 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 263 | 20230706 | 155200 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 264 | 20230706 | 155100 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 265 | 20230706 | 155000 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 266 | 20230706 | 154900 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 267 | 20230706 | 154800 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 268 | 20230706 | 154700 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 269 | 20230706 | 154600 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 270 | 20230706 | 154500 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 271 | 20230706 | 154400 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 272 | 20230706 | 154300 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 6469 |
| 273 | 20230706 | 154200 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 274 | 20230706 | 154100 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 275 | 20230706 | 154000 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 276 | 20230706 | 153900 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 277 | 20230706 | 153800 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 278 | 20230706 | 153700 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 279 | 20230706 | 153600 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 280 | 20230706 | 153500 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 281 | 20230706 | 153400 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 282 | 20230706 | 153300 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 283 | 20230706 | 153200 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 284 | 20230706 | 153100 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 0 |
| 285 | 20230706 | 153000 | 7064626250 | 23150 | 23150 | 23150 | 23150 | 6469 |
| 286 | 20230706 | 152900 | 6914868900 | 23150 | 23150 | 23150 | 23150 | 0 |
| 287 | 20230706 | 152800 | 6914868900 | 23150 | 23150 | 23150 | 23150 | 0 |
| 288 | 20230706 | 152700 | 6914868900 | 23150 | 23150 | 23150 | 23150 | 0 |
| 289 | 20230706 | 152600 | 6914868900 | 23150 | 23150 | 23150 | 23150 | 0 |
| 290 | 20230706 | 152500 | 6914868900 | 23150 | 23150 | 23150 | 23150 | 0 |
| 291 | 20230706 | 152400 | 6914868900 | 23150 | 23150 | 23150 | 23150 | 0 |
| 292 | 20230706 | 152300 | 6914868900 | 23150 | 23150 | 23150 | 23150 | 0 |
| 293 | 20230706 | 152200 | 6914868900 | 23150 | 23150 | 23150 | 23150 | 0 |
| 294 | 20230706 | 152100 | 6914868900 | 23150 | 23150 | 23150 | 23150 | 0 |
| 295 | 20230706 | 152000 | 6914868900 | 23150 | 23150 | 23150 | 23150 | 0 |
| 296 | 20230706 | 151900 | 6914868900 | 23150 | 23100 | 23200 | 23000 | 7269 |
| 297 | 20230706 | 151800 | 6747324800 | 23100 | 23100 | 23150 | 23100 | 2177 |
| 298 | 20230706 | 151700 | 6697012000 | 23150 | 23150 | 23150 | 23100 | 791 |
| 299 | 20230706 | 151600 | 6678731550 | 23150 | 23150 | 23200 | 23050 | 1726 |
| 300 | 20230706 | 151500 | 6638897850 | 23150 | 23150 | 23200 | 23150 | 104 |
| 301 | 20230706 | 151400 | 6636489550 | 23100 | 23200 | 23200 | 23100 | 945 |
| 302 | 20230706 | 151300 | 6614641300 | 23200 | 23150 | 23200 | 23150 | 308 |
| 303 | 20230706 | 151200 | 6607509050 | 23150 | 23250 | 23250 | 23150 | 819 |
| 304 | 20230706 | 151100 | 6588541250 | 23250 | 23200 | 23250 | 23200 | 76 |
| 305 | 20230706 | 151000 | 6586777200 | 23250 | 23150 | 23300 | 23050 | 5448 |
| 306 | 20230706 | 150900 | 6461129150 | 23150 | 23200 | 23200 | 23100 | 486 |
| 307 | 20230706 | 150800 | 6449883600 | 23200 | 23150 | 23200 | 23100 | 161 |
| 308 | 20230706 | 150700 | 6446159000 | 23150 | 23200 | 23200 | 23100 | 559 |
| 309 | 20230706 | 150600 | 6433230250 | 23200 | 23350 | 23350 | 23100 | 13166 |
| 310 | 20230706 | 150500 | 6128453900 | 23350 | 23300 | 23350 | 23250 | 174 |
| 311 | 20230706 | 150400 | 6124399200 | 23300 | 23350 | 23350 | 23250 | 1045 |
| 312 | 20230706 | 150300 | 6100049650 | 23350 | 23350 | 23350 | 23300 | 201 |
| 313 | 20230706 | 150200 | 6095359200 | 23350 | 23350 | 23350 | 23300 | 109 |
| 314 | 20230706 | 150100 | 6092817000 | 23350 | 23300 | 23400 | 23300 | 644 |
| 315 | 20230706 | 150000 | 6077780850 | 23350 | 23350 | 23350 | 23300 | 203 |
| 316 | 20230706 | 145900 | 6073044700 | 23350 | 23350 | 23350 | 23300 | 126 |
| 317 | 20230706 | 145800 | 6070105400 | 23350 | 23350 | 23350 | 23300 | 80 |
| 318 | 20230706 | 145700 | 6068240250 | 23350 | 23300 | 23350 | 23300 | 70 |
| 319 | 20230706 | 145600 | 6066608600 | 23350 | 23350 | 23350 | 23300 | 134 |
| 320 | 20230706 | 145500 | 6063479750 | 23350 | 23350 | 23350 | 23300 | 791 |
| 321 | 20230706 | 145400 | 6045023450 | 23350 | 23350 | 23400 | 23300 | 89 |
| 322 | 20230706 | 145300 | 6042948250 | 23350 | 23400 | 23400 | 23300 | 468 |
| 323 | 20230706 | 145200 | 6032003250 | 23350 | 23250 | 23350 | 23250 | 193 |
| 324 | 20230706 | 145100 | 6027509050 | 23300 | 23300 | 23300 | 23300 | 291 |
| 325 | 20230706 | 145000 | 6020728750 | 23300 | 23350 | 23400 | 23250 | 815 |
| 326 | 20230706 | 144900 | 6001735400 | 23350 | 23300 | 23350 | 23300 | 95 |
| 327 | 20230706 | 144800 | 5999521250 | 23350 | 23350 | 23350 | 23300 | 79 |
| 328 | 20230706 | 144700 | 5997679450 | 23350 | 23350 | 23350 | 23300 | 163 |
| 329 | 20230706 | 144600 | 5993877200 | 23350 | 23300 | 23350 | 23300 | 134 |
| 330 | 20230706 | 144500 | 5990753850 | 23350 | 23350 | 23400 | 23300 | 333 |
| 331 | 20230706 | 144400 | 5982981000 | 23350 | 23350 | 23400 | 23350 | 708 |
| 332 | 20230706 | 144300 | 5966448300 | 23400 | 23400 | 23400 | 23300 | 570 |
| 333 | 20230706 | 144200 | 5953116000 | 23350 | 23400 | 23400 | 23300 | 67 |
| 334 | 20230706 | 144100 | 5951553500 | 23350 | 23350 | 23400 | 23300 | 235 |
| 335 | 20230706 | 144000 | 5946064550 | 23350 | 23300 | 23350 | 23300 | 892 |
| 336 | 20230706 | 143900 | 5925280750 | 23300 | 23300 | 23300 | 23250 | 279 |
| 337 | 20230706 | 143800 | 5918784200 | 23300 | 23250 | 23300 | 23250 | 73 |
| 338 | 20230706 | 143700 | 5917086600 | 23300 | 23250 | 23300 | 23200 | 593 |
| 339 | 20230706 | 143600 | 5903327700 | 23250 | 23300 | 23300 | 23250 | 121 |
| 340 | 20230706 | 143500 | 5900511700 | 23300 | 23300 | 23300 | 23200 | 672 |
| 341 | 20230706 | 143400 | 5884888300 | 23300 | 23300 | 23300 | 23250 | 94 |
| 342 | 20230706 | 143300 | 5882701950 | 23300 | 23350 | 23350 | 23250 | 153 |
| 343 | 20230706 | 143200 | 5879140100 | 23350 | 23350 | 23350 | 23250 | 202 |
| 344 | 20230706 | 143100 | 5874433900 | 23350 | 23300 | 23350 | 23250 | 874 |
| 345 | 20230706 | 143000 | 5854083950 | 23300 | 23250 | 23300 | 23250 | 669 |
| 346 | 20230706 | 142900 | 5838509400 | 23250 | 23300 | 23300 | 23200 | 167 |
| 347 | 20230706 | 142800 | 5834629100 | 23300 | 23300 | 23300 | 23250 | 96 |
| 348 | 20230706 | 142700 | 5832396400 | 23250 | 23300 | 23300 | 23250 | 378 |
| 349 | 20230706 | 142600 | 5823590100 | 23300 | 23250 | 23300 | 23200 | 110 |
| 350 | 20230706 | 142500 | 5821031950 | 23300 | 23300 | 23350 | 23200 | 2069 |
| 351 | 20230706 | 142400 | 5773013000 | 23300 | 23300 | 23300 | 23250 | 148 |
| 352 | 20230706 | 142300 | 5769568900 | 23350 | 23300 | 23350 | 23250 | 1055 |
| 353 | 20230706 | 142200 | 5745019350 | 23300 | 23350 | 23350 | 23300 | 222 |
| 354 | 20230706 | 142100 | 5739843350 | 23350 | 23300 | 23350 | 23300 | 151 |
| 355 | 20230706 | 142000 | 5736321600 | 23350 | 23350 | 23350 | 23300 | 98 |
| 356 | 20230706 | 141900 | 5734037000 | 23350 | 23400 | 23400 | 23350 | 343 |
| 357 | 20230706 | 141800 | 5726027350 | 23400 | 23400 | 23450 | 23400 | 301 |
| 358 | 20230706 | 141700 | 5718983800 | 23400 | 23400 | 23450 | 23350 | 234 |
| 359 | 20230706 | 141600 | 5713509700 | 23450 | 23450 | 23450 | 23400 | 79 |
| 360 | 20230706 | 141500 | 5711660000 | 23450 | 23450 | 23500 | 23400 | 496 |
| 361 | 20230706 | 141400 | 5700010100 | 23500 | 23500 | 23500 | 23400 | 189 |
| 362 | 20230706 | 141300 | 5695577000 | 23500 | 23500 | 23500 | 23500 | 358 |
| 363 | 20230706 | 141200 | 5687164000 | 23400 | 23350 | 23500 | 23350 | 1138 |
| 364 | 20230706 | 141100 | 5660528200 | 23350 | 23400 | 23400 | 23350 | 156 |
| 365 | 20230706 | 141000 | 5656880350 | 23400 | 23350 | 23400 | 23300 | 721 |
| 366 | 20230706 | 140900 | 5640047500 | 23350 | 23400 | 23450 | 23350 | 516 |
| 367 | 20230706 | 140800 | 5627992700 | 23500 | 23400 | 23500 | 23400 | 41 |
| 368 | 20230706 | 140700 | 5627032450 | 23400 | 23400 | 23450 | 23350 | 574 |
| 369 | 20230706 | 140600 | 5613580850 | 23400 | 23350 | 23400 | 23300 | 687 |
| 370 | 20230706 | 140500 | 5597512350 | 23400 | 23300 | 23400 | 23300 | 61 |
| 371 | 20230706 | 140400 | 5596090650 | 23300 | 23350 | 23350 | 23300 | 496 |
| 372 | 20230706 | 140300 | 5584527100 | 23350 | 23350 | 23400 | 23350 | 286 |
| 373 | 20230706 | 140200 | 5577848900 | 23350 | 23450 | 23450 | 23350 | 313 |
| 374 | 20230706 | 140100 | 5570526300 | 23450 | 23350 | 23500 | 23350 | 74 |
| 375 | 20230706 | 140000 | 5568796500 | 23500 | 23450 | 23500 | 23350 | 481 |
| 376 | 20230706 | 135900 | 5557536950 | 23400 | 23500 | 23550 | 23400 | 4543 |
| 377 | 20230706 | 135800 | 5451066950 | 23450 | 23450 | 23500 | 23450 | 790 |
| 378 | 20230706 | 135700 | 5432523450 | 23450 | 23350 | 23450 | 23350 | 584 |
| 379 | 20230706 | 135600 | 5418837000 | 23350 | 23450 | 23450 | 23350 | 252 |
| 380 | 20230706 | 135500 | 5412942600 | 23450 | 23400 | 23450 | 23350 | 391 |
| 381 | 20230706 | 135400 | 5403796000 | 23400 | 23400 | 23400 | 23350 | 92 |
| 382 | 20230706 | 135300 | 5401643300 | 23350 | 23350 | 23400 | 23350 | 513 |
| 383 | 20230706 | 135200 | 5389654900 | 23350 | 23350 | 23350 | 23350 | 95 |
| 384 | 20230706 | 135100 | 5387436650 | 23350 | 23350 | 23350 | 23300 | 225 |
| 385 | 20230706 | 135000 | 5382185750 | 23300 | 23300 | 23300 | 23300 | 57 |
| 386 | 20230706 | 134900 | 5380857650 | 23300 | 23300 | 23300 | 23300 | 528 |
| 387 | 20230706 | 134800 | 5368555250 | 23300 | 23300 | 23400 | 23300 | 155 |
| 388 | 20230706 | 134700 | 5364943550 | 23300 | 23300 | 23300 | 23250 | 331 |
| 389 | 20230706 | 134600 | 5357234750 | 23300 | 23350 | 23350 | 23250 | 8075 |
| 390 | 20230706 | 134500 | 5169433150 | 23400 | 23350 | 23400 | 23350 | 572 |
| 391 | 20230706 | 134400 | 5156051950 | 23350 | 23350 | 23400 | 23350 | 175 |
| 392 | 20230706 | 134300 | 5151960450 | 23300 | 23400 | 23400 | 23300 | 241 |
| 393 | 20230706 | 134200 | 5146331850 | 23300 | 23350 | 23350 | 23300 | 182 |
| 394 | 20230706 | 134100 | 5142088000 | 23400 | 23350 | 23400 | 23350 | 66 |
| 395 | 20230706 | 134000 | 5140546850 | 23400 | 23300 | 23400 | 23250 | 1018 |
| 396 | 20230706 | 133900 | 5116797250 | 23350 | 23350 | 23350 | 23250 | 265 |
| 397 | 20230706 | 133800 | 5110610350 | 23350 | 23250 | 23350 | 23250 | 187 |
| 398 | 20230706 | 133700 | 5106256300 | 23300 | 23250 | 23300 | 23200 | 482 |
| 399 | 20230706 | 133600 | 5095053850 | 23250 | 23150 | 23250 | 23150 | 481 |
| 400 | 20230706 | 133500 | 5083900250 | 23200 | 23150 | 23250 | 23100 | 2603 |
| 401 | 20230706 | 133400 | 5023625750 | 23200 | 23200 | 23200 | 23150 | 1816 |
| 402 | 20230706 | 133300 | 4981514650 | 23200 | 23250 | 23300 | 23200 | 449 |
| 403 | 20230706 | 133200 | 4971088200 | 23250 | 23300 | 23300 | 23200 | 866 |
| 404 | 20230706 | 133100 | 4950939950 | 23300 | 23300 | 23350 | 23250 | 118 |
| 405 | 20230706 | 133000 | 4948191300 | 23300 | 23350 | 23350 | 23250 | 112 |
| 406 | 20230706 | 132900 | 4945586900 | 23350 | 23350 | 23350 | 23300 | 235 |
| 407 | 20230706 | 132800 | 4940105950 | 23300 | 23250 | 23300 | 23250 | 426 |
| 408 | 20230706 | 132700 | 4930197350 | 23250 | 23250 | 23250 | 23200 | 618 |
| 409 | 20230706 | 132600 | 4915835150 | 23250 | 23250 | 23250 | 23200 | 438 |
| 410 | 20230706 | 132500 | 4905664500 | 23250 | 23200 | 23250 | 23200 | 87 |
| 411 | 20230706 | 132400 | 4903644400 | 23150 | 23250 | 23250 | 23150 | 2299 |
| 412 | 20230706 | 132300 | 4850307400 | 23250 | 23250 | 23300 | 23250 | 570 |
| 413 | 20230706 | 132200 | 4837044800 | 23250 | 23200 | 23250 | 23150 | 1587 |
| 414 | 20230706 | 132100 | 4800226900 | 23200 | 23250 | 23300 | 23100 | 6477 |
| 415 | 20230706 | 132000 | 4650071650 | 23250 | 23250 | 23300 | 23250 | 306 |
| 416 | 20230706 | 131900 | 4642955150 | 23250 | 23250 | 23250 | 23250 | 234 |
| 417 | 20230706 | 131800 | 4637514650 | 23250 | 23300 | 23300 | 23250 | 1117 |
| 418 | 20230706 | 131700 | 4611509600 | 23250 | 23300 | 23300 | 23250 | 1672 |
| 419 | 20230706 | 131600 | 4572595000 | 23300 | 23400 | 23400 | 23300 | 2621 |
| 420 | 20230706 | 131500 | 4511315850 | 23400 | 23450 | 23450 | 23400 | 138 |
| 421 | 20230706 | 131400 | 4508084150 | 23450 | 23400 | 23450 | 23400 | 123 |
| 422 | 20230706 | 131300 | 4505205550 | 23450 | 23400 | 23450 | 23400 | 533 |
| 423 | 20230706 | 131200 | 4492733300 | 23450 | 23450 | 23450 | 23400 | 342 |
| 424 | 20230706 | 131100 | 4484719200 | 23450 | 23400 | 23450 | 23400 | 410 |
| 425 | 20230706 | 131000 | 4475105700 | 23400 | 23300 | 23400 | 23300 | 1325 |
| 426 | 20230706 | 130900 | 4444176600 | 23350 | 23400 | 23400 | 23350 | 71 |
| 427 | 20230706 | 130800 | 4442518650 | 23300 | 23350 | 23350 | 23300 | 1572 |
| 428 | 20230706 | 130700 | 4405851650 | 23350 | 23300 | 23350 | 23300 | 397 |
| 429 | 20230706 | 130600 | 4396598100 | 23300 | 23400 | 23400 | 23300 | 662 |
| 430 | 20230706 | 130500 | 4381153250 | 23350 | 23350 | 23400 | 23300 | 2391 |
| 431 | 20230706 | 130400 | 4325337050 | 23350 | 23350 | 23400 | 23300 | 1750 |
| 432 | 20230706 | 130300 | 4284479950 | 23400 | 23400 | 23400 | 23350 | 437 |
| 433 | 20230706 | 130200 | 4274259150 | 23400 | 23400 | 23400 | 23350 | 248 |
| 434 | 20230706 | 130100 | 4268464800 | 23350 | 23400 | 23400 | 23350 | 1280 |
| 435 | 20230706 | 130000 | 4238553350 | 23450 | 23400 | 23450 | 23400 | 88 |
| 436 | 20230706 | 125900 | 4236493500 | 23400 | 23450 | 23450 | 23400 | 1885 |
| 437 | 20230706 | 125800 | 4192373650 | 23450 | 23450 | 23500 | 23450 | 281 |
| 438 | 20230706 | 125700 | 4185783400 | 23500 | 23450 | 23500 | 23450 | 89 |
| 439 | 20230706 | 125600 | 4183694250 | 23500 | 23500 | 23500 | 23450 | 74 |
| 440 | 20230706 | 125500 | 4181955750 | 23500 | 23450 | 23500 | 23450 | 475 |
| 441 | 20230706 | 125400 | 4170806850 | 23450 | 23400 | 23500 | 23400 | 44 |
| 442 | 20230706 | 125300 | 4169775400 | 23450 | 23500 | 23500 | 23450 | 77 |
| 443 | 20230706 | 125200 | 4167969650 | 23500 | 23400 | 23500 | 23400 | 77 |
| 444 | 20230706 | 125100 | 4166164950 | 23450 | 23450 | 23450 | 23400 | 1931 |
| 445 | 20230706 | 125000 | 4120912200 | 23450 | 23500 | 23500 | 23450 | 257 |
| 446 | 20230706 | 124900 | 4114884100 | 23500 | 23500 | 23550 | 23500 | 2211 |
| 447 | 20230706 | 124800 | 4062925250 | 23550 | 23550 | 23550 | 23500 | 826 |
| 448 | 20230706 | 124700 | 4043498900 | 23550 | 23550 | 23550 | 23500 | 1474 |
| 449 | 20230706 | 124600 | 4008855200 | 23550 | 23550 | 23550 | 23500 | 3003 |
| 450 | 20230706 | 124500 | 3938274050 | 23550 | 23600 | 23600 | 23500 | 4187 |
| 451 | 20230706 | 124400 | 3839794400 | 23600 | 23600 | 23600 | 23600 | 13 |
| 452 | 20230706 | 124300 | 3839487600 | 23600 | 23600 | 23600 | 23600 | 1085 |
| 453 | 20230706 | 124200 | 3813881600 | 23600 | 23600 | 23600 | 23600 | 254 |
| 454 | 20230706 | 124100 | 3807887200 | 23600 | 23600 | 23600 | 23600 | 174 |
| 455 | 20230706 | 124000 | 3803780800 | 23600 | 23600 | 23600 | 23600 | 115 |
| 456 | 20230706 | 123900 | 3801066800 | 23600 | 23550 | 23600 | 23550 | 19 |
| 457 | 20230706 | 123800 | 3800618550 | 23600 | 23600 | 23600 | 23550 | 81 |
| 458 | 20230706 | 123700 | 3798707350 | 23600 | 23550 | 23600 | 23550 | 16 |
| 459 | 20230706 | 123600 | 3798330500 | 23550 | 23550 | 23550 | 23550 | 128 |
| 460 | 20230706 | 123500 | 3795316100 | 23550 | 23550 | 23550 | 23550 | 16 |
| 461 | 20230706 | 123400 | 3794939300 | 23550 | 23550 | 23550 | 23550 | 571 |
| 462 | 20230706 | 123300 | 3781492250 | 23550 | 23550 | 23550 | 23550 | 906 |
| 463 | 20230706 | 123200 | 3760155950 | 23550 | 23600 | 23600 | 23550 | 211 |
| 464 | 20230706 | 123100 | 3755176900 | 23600 | 23600 | 23600 | 23600 | 95 |
| 465 | 20230706 | 123000 | 3752934900 | 23550 | 23550 | 23550 | 23550 | 16 |
| 466 | 20230706 | 122900 | 3752558100 | 23550 | 23550 | 23550 | 23550 | 466 |
| 467 | 20230706 | 122800 | 3741583800 | 23550 | 23550 | 23550 | 23550 | 148 |
| 468 | 20230706 | 122700 | 3738098400 | 23550 | 23550 | 23550 | 23550 | 174 |
| 469 | 20230706 | 122600 | 3734000700 | 23550 | 23600 | 23600 | 23550 | 3587 |
| 470 | 20230706 | 122500 | 3649526450 | 23600 | 23600 | 23600 | 23600 | 24 |
| 471 | 20230706 | 122400 | 3648960050 | 23600 | 23550 | 23600 | 23550 | 94 |
| 472 | 20230706 | 122300 | 3646741800 | 23550 | 23650 | 23650 | 23550 | 449 |
| 473 | 20230706 | 122200 | 3636146200 | 23650 | 23650 | 23650 | 23650 | 25 |
| 474 | 20230706 | 122100 | 3635554950 | 23650 | 23650 | 23650 | 23600 | 306 |
| 475 | 20230706 | 122000 | 3628333050 | 23600 | 23650 | 23650 | 23600 | 20 |
| 476 | 20230706 | 121900 | 3627860550 | 23650 | 23600 | 23650 | 23600 | 101 |
| 477 | 20230706 | 121800 | 3625476900 | 23600 | 23600 | 23600 | 23600 | 800 |
| 478 | 20230706 | 121700 | 3606596900 | 23600 | 23600 | 23600 | 23600 | 613 |
| 479 | 20230706 | 121600 | 3592130100 | 23700 | 23700 | 23700 | 23650 | 104 |
| 480 | 20230706 | 121500 | 3589670350 | 23650 | 23650 | 23650 | 23600 | 309 |
| 481 | 20230706 | 121400 | 3582369500 | 23650 | 23650 | 23650 | 23600 | 32 |
| 482 | 20230706 | 121300 | 3581613200 | 23600 | 23600 | 23700 | 23600 | 310 |
| 483 | 20230706 | 121200 | 3574297000 | 23600 | 23650 | 23650 | 23600 | 460 |
| 484 | 20230706 | 121100 | 3563419000 | 23650 | 23650 | 23650 | 23650 | 59 |
| 485 | 20230706 | 121000 | 3562023650 | 23650 | 23600 | 23650 | 23600 | 389 |
| 486 | 20230706 | 120900 | 3552828800 | 23600 | 23600 | 23600 | 23600 | 513 |
| 487 | 20230706 | 120800 | 3540722000 | 23650 | 23650 | 23650 | 23650 | 99 |
| 488 | 20230706 | 120700 | 3538380650 | 23600 | 23600 | 23600 | 23600 | 534 |
| 489 | 20230706 | 120600 | 3525778250 | 23600 | 23650 | 23650 | 23550 | 4500 |
| 490 | 20230706 | 120500 | 3419549200 | 23650 | 23700 | 23750 | 23650 | 757 |
| 491 | 20230706 | 120400 | 3401645750 | 23750 | 23750 | 23750 | 23700 | 58 |
| 492 | 20230706 | 120300 | 3400270500 | 23700 | 23700 | 23700 | 23700 | 160 |
| 493 | 20230706 | 120200 | 3396478500 | 23700 | 23700 | 23700 | 23700 | 193 |
| 494 | 20230706 | 120100 | 3391904400 | 23700 | 23750 | 23750 | 23700 | 23 |
| 495 | 20230706 | 120000 | 3391358200 | 23700 | 23700 | 23700 | 23700 | 80 |
| 496 | 20230706 | 115900 | 3389462200 | 23700 | 23700 | 23700 | 23650 | 655 |
| 497 | 20230706 | 115800 | 3373943700 | 23700 | 23650 | 23700 | 23650 | 278 |
| 498 | 20230706 | 115700 | 3367367400 | 23650 | 23650 | 23650 | 23650 | 155 |
| 499 | 20230706 | 115600 | 3363701650 | 23700 | 23700 | 23700 | 23700 | 12 |
| 500 | 20230706 | 115500 | 3363417250 | 23700 | 23650 | 23700 | 23650 | 619 |
| 501 | 20230706 | 115400 | 3348747000 | 23650 | 23650 | 23650 | 23650 | 2510 |
| 502 | 20230706 | 115300 | 3289385500 | 23700 | 23700 | 23750 | 23700 | 121 |
| 503 | 20230706 | 115200 | 3286515850 | 23700 | 23700 | 23700 | 23700 | 118 |
| 504 | 20230706 | 115100 | 3283719250 | 23700 | 23750 | 23750 | 23700 | 1671 |
| 505 | 20230706 | 115000 | 3244116400 | 23750 | 23750 | 23750 | 23700 | 350 |
| 506 | 20230706 | 114900 | 3235804400 | 23750 | 23750 | 23750 | 23750 | 12 |
| 507 | 20230706 | 114800 | 3235519400 | 23750 | 23750 | 23750 | 23750 | 33 |
| 508 | 20230706 | 114700 | 3234735650 | 23750 | 23750 | 23750 | 23750 | 56 |
| 509 | 20230706 | 114600 | 3233405650 | 23750 | 23800 | 23800 | 23750 | 12 |
| 510 | 20230706 | 114500 | 3233120500 | 23750 | 23750 | 23750 | 23750 | 164 |
| 511 | 20230706 | 114400 | 3229225500 | 23700 | 23700 | 23700 | 23700 | 88 |
| 512 | 20230706 | 114300 | 3227139900 | 23700 | 23750 | 23800 | 23650 | 360 |
| 513 | 20230706 | 114200 | 3218610650 | 23750 | 23750 | 23750 | 23700 | 1683 |
| 514 | 20230706 | 114100 | 3178714150 | 23800 | 23750 | 23800 | 23700 | 557 |
| 515 | 20230706 | 114000 | 3165495150 | 23750 | 23750 | 23800 | 23750 | 226 |
| 516 | 20230706 | 113900 | 3160127150 | 23750 | 23750 | 23750 | 23750 | 37 |
| 517 | 20230706 | 113800 | 3159248400 | 23750 | 23700 | 23750 | 23700 | 87 |
| 518 | 20230706 | 113700 | 3157182250 | 23750 | 23700 | 23750 | 23650 | 249 |
| 519 | 20230706 | 113600 | 3151270350 | 23650 | 23700 | 23700 | 23650 | 526 |
| 520 | 20230706 | 113500 | 3138804500 | 23700 | 23700 | 23700 | 23650 | 657 |
| 521 | 20230706 | 113400 | 3123240150 | 23700 | 23700 | 23750 | 23700 | 991 |
| 522 | 20230706 | 113300 | 3099743400 | 23750 | 23750 | 23750 | 23750 | 4 |
| 523 | 20230706 | 113200 | 3099648400 | 23800 | 23800 | 23850 | 23650 | 5364 |
| 524 | 20230706 | 113100 | 2972342650 | 23850 | 23850 | 23850 | 23850 | 53 |
| 525 | 20230706 | 113000 | 2971078600 | 23850 | 23850 | 23850 | 23850 | 154 |
| 526 | 20230706 | 112900 | 2967405700 | 23850 | 23850 | 23850 | 23800 | 91 |
| 527 | 20230706 | 112800 | 2965235600 | 23850 | 23800 | 23850 | 23750 | 87 |
| 528 | 20230706 | 112700 | 2963166500 | 23750 | 23750 | 23800 | 23750 | 313 |
| 529 | 20230706 | 112600 | 2955727750 | 23800 | 23800 | 23800 | 23750 | 1010 |
| 530 | 20230706 | 112500 | 2931693150 | 23800 | 23750 | 23800 | 23750 | 57 |
| 531 | 20230706 | 112400 | 2930337400 | 23750 | 23750 | 23750 | 23750 | 30 |
| 532 | 20230706 | 112300 | 2929624900 | 23750 | 23750 | 23750 | 23750 | 1370 |
| 533 | 20230706 | 112200 | 2897087400 | 23750 | 23750 | 23750 | 23750 | 1584 |
| 534 | 20230706 | 112100 | 2859467400 | 23750 | 23850 | 23850 | 23750 | 180 |
| 535 | 20230706 | 112000 | 2855183750 | 23850 | 23900 | 23900 | 23800 | 6540 |
| 536 | 20230706 | 111900 | 2699295950 | 23900 | 23900 | 23900 | 23900 | 160 |
| 537 | 20230706 | 111800 | 2695471950 | 23900 | 23900 | 23900 | 23850 | 463 |
| 538 | 20230706 | 111700 | 2684418750 | 23900 | 23900 | 23950 | 23900 | 871 |
| 539 | 20230706 | 111600 | 2663601350 | 23900 | 23950 | 23950 | 23900 | 51 |
| 540 | 20230706 | 111500 | 2662382400 | 23900 | 23900 | 23900 | 23900 | 243 |
| 541 | 20230706 | 111400 | 2656574700 | 23950 | 23950 | 23950 | 23950 | 152 |
| 542 | 20230706 | 111300 | 2652934300 | 23950 | 23900 | 23950 | 23900 | 836 |
| 543 | 20230706 | 111200 | 2632949600 | 23900 | 23900 | 23950 | 23900 | 1013 |
| 544 | 20230706 | 111100 | 2608738000 | 23950 | 23950 | 23950 | 23950 | 201 |
| 545 | 20230706 | 111000 | 2603924050 | 23950 | 23900 | 23950 | 23900 | 70 |
| 546 | 20230706 | 110900 | 2602247600 | 23900 | 23950 | 23950 | 23900 | 2044 |
| 547 | 20230706 | 110800 | 2553376950 | 23950 | 23950 | 23950 | 23950 | 827 |
| 548 | 20230706 | 110700 | 2533570300 | 24000 | 24000 | 24000 | 23950 | 1110 |
| 549 | 20230706 | 110600 | 2506985300 | 24000 | 23950 | 24000 | 23950 | 155 |
| 550 | 20230706 | 110500 | 2503267300 | 23950 | 23950 | 24000 | 23950 | 285 |
| 551 | 20230706 | 110400 | 2496441300 | 23950 | 24000 | 24000 | 23950 | 5 |
| 552 | 20230706 | 110300 | 2496321450 | 24000 | 24000 | 24000 | 24000 | 51 |
| 553 | 20230706 | 110200 | 2495097450 | 24000 | 23950 | 24000 | 23950 | 406 |
| 554 | 20230706 | 110100 | 2485373250 | 24050 | 24050 | 24050 | 23950 | 1156 |
| 555 | 20230706 | 110000 | 2457657900 | 24050 | 24050 | 24050 | 24050 | 2 |
| 556 | 20230706 | 105900 | 2457609800 | 24000 | 24050 | 24050 | 24000 | 187 |
| 557 | 20230706 | 105800 | 2453114600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 558 | 20230706 | 105700 | 2453114600 | 24000 | 24000 | 24050 | 24000 | 106 |
| 559 | 20230706 | 105600 | 2450570100 | 24000 | 24000 | 24000 | 24000 | 200 |
| 560 | 20230706 | 105500 | 2445770100 | 24000 | 24000 | 24000 | 24000 | 1 |
| 561 | 20230706 | 105400 | 2445746100 | 24000 | 24000 | 24000 | 24000 | 665 |
| 562 | 20230706 | 105300 | 2429786100 | 24000 | 24000 | 24100 | 24000 | 122 |
| 563 | 20230706 | 105200 | 2426856200 | 24000 | 24050 | 24050 | 24000 | 423 |
| 564 | 20230706 | 105100 | 2416698950 | 24150 | 24050 | 24150 | 24050 | 170 |
| 565 | 20230706 | 105000 | 2412599950 | 24050 | 24050 | 24050 | 24050 | 21 |
| 566 | 20230706 | 104900 | 2412094900 | 24050 | 24050 | 24050 | 24050 | 804 |
| 567 | 20230706 | 104800 | 2392758700 | 24050 | 24050 | 24050 | 24050 | 39 |
| 568 | 20230706 | 104700 | 2391820750 | 24100 | 24100 | 24100 | 24100 | 8 |
| 569 | 20230706 | 104600 | 2391627950 | 24100 | 24100 | 24100 | 24100 | 532 |
| 570 | 20230706 | 104500 | 2378806750 | 24150 | 24100 | 24150 | 24100 | 315 |
| 571 | 20230706 | 104400 | 2371215150 | 24100 | 24150 | 24150 | 24100 | 162 |
| 572 | 20230706 | 104300 | 2367310850 | 24150 | 24150 | 24150 | 24150 | 1 |
| 573 | 20230706 | 104200 | 2367286700 | 24050 | 24100 | 24100 | 24050 | 106 |
| 574 | 20230706 | 104100 | 2364737100 | 24100 | 24150 | 24150 | 24100 | 130 |
| 575 | 20230706 | 104000 | 2361603750 | 24100 | 24150 | 24150 | 24100 | 4 |
| 576 | 20230706 | 103900 | 2361507250 | 24150 | 24150 | 24150 | 24150 | 1 |
| 577 | 20230706 | 103800 | 2361483100 | 24050 | 24050 | 24050 | 24050 | 193 |
| 578 | 20230706 | 103700 | 2356841450 | 24150 | 24100 | 24150 | 24100 | 11 |
| 579 | 20230706 | 103600 | 2356576300 | 24150 | 24150 | 24150 | 24150 | 22 |
| 580 | 20230706 | 103500 | 2356045000 | 24100 | 24150 | 24150 | 24100 | 56 |
| 581 | 20230706 | 103400 | 2354695250 | 24150 | 24100 | 24150 | 24100 | 6 |
| 582 | 20230706 | 103300 | 2354550450 | 24000 | 24000 | 24150 | 24000 | 1014 |
| 583 | 20230706 | 103200 | 2330073700 | 24000 | 24050 | 24050 | 24000 | 36 |
| 584 | 20230706 | 103100 | 2329209650 | 24000 | 23950 | 24000 | 23950 | 386 |
| 585 | 20230706 | 103000 | 2319948800 | 24000 | 24050 | 24050 | 24000 | 317 |
| 586 | 20230706 | 102900 | 2312340700 | 24050 | 24000 | 24050 | 24000 | 1100 |
| 587 | 20230706 | 102800 | 2285936500 | 24050 | 24050 | 24050 | 24050 | 17 |
| 588 | 20230706 | 102700 | 2285527650 | 24000 | 24050 | 24050 | 24000 | 215 |
| 589 | 20230706 | 102600 | 2280367400 | 23950 | 24050 | 24050 | 23950 | 677 |
| 590 | 20230706 | 102500 | 2264145700 | 24050 | 23950 | 24050 | 23950 | 1674 |
| 591 | 20230706 | 102400 | 2224050900 | 23950 | 23950 | 23950 | 23950 | 408 |
| 592 | 20230706 | 102300 | 2214279300 | 24000 | 24000 | 24000 | 24000 | 15 |
| 593 | 20230706 | 102200 | 2213919300 | 24000 | 23950 | 24000 | 23950 | 20 |
| 594 | 20230706 | 102100 | 2213439750 | 23950 | 24000 | 24000 | 23950 | 367 |
| 595 | 20230706 | 102000 | 2204645050 | 24000 | 24050 | 24050 | 23900 | 15149 |
| 596 | 20230706 | 101900 | 1842063950 | 24050 | 24050 | 24050 | 24050 | 231 |
| 597 | 20230706 | 101800 | 1836508400 | 24000 | 24000 | 24000 | 24000 | 16 |
| 598 | 20230706 | 101700 | 1836124400 | 24050 | 24050 | 24050 | 24050 | 1 |
| 599 | 20230706 | 101600 | 1836100350 | 24050 | 24050 | 24050 | 24050 | 1 |
| 600 | 20230706 | 101500 | 1836076300 | 24000 | 24000 | 24000 | 24000 | 156 |
| 601 | 20230706 | 101400 | 1832332300 | 23950 | 24000 | 24000 | 23950 | 907 |
| 602 | 20230706 | 101300 | 1810564350 | 24000 | 24050 | 24050 | 24000 | 2109 |
| 603 | 20230706 | 101200 | 1759902750 | 24050 | 24050 | 24050 | 24050 | 1051 |
| 604 | 20230706 | 101100 | 1734626200 | 24050 | 24050 | 24050 | 24050 | 525 |
| 605 | 20230706 | 101000 | 1721999950 | 24100 | 24050 | 24100 | 24050 | 31 |
| 606 | 20230706 | 100900 | 1721254350 | 24050 | 24100 | 24100 | 24050 | 661 |
| 607 | 20230706 | 100800 | 1705330500 | 24100 | 24100 | 24100 | 24100 | 33 |
| 608 | 20230706 | 100700 | 1704535200 | 24100 | 24100 | 24100 | 24100 | 501 |
| 609 | 20230706 | 100600 | 1692461100 | 24100 | 24100 | 24100 | 24100 | 216 |
| 610 | 20230706 | 100500 | 1687255500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 611 | 20230706 | 100400 | 1687255500 | 24200 | 24200 | 24200 | 24200 | 2 |
| 612 | 20230706 | 100300 | 1687207100 | 24200 | 24200 | 24200 | 24200 | 14 |
| 613 | 20230706 | 100200 | 1686868300 | 24150 | 24100 | 24150 | 24100 | 52 |
| 614 | 20230706 | 100100 | 1685615000 | 24150 | 24150 | 24150 | 24150 | 20 |
| 615 | 20230706 | 100000 | 1685132000 | 24100 | 24100 | 24100 | 24100 | 325 |
| 616 | 20230706 | 095900 | 1677299500 | 24200 | 24150 | 24200 | 24150 | 669 |
| 617 | 20230706 | 095800 | 1661143100 | 24200 | 24200 | 24200 | 24200 | 27 |
| 618 | 20230706 | 095700 | 1660489700 | 24200 | 24250 | 24250 | 24200 | 24 |
| 619 | 20230706 | 095600 | 1659907850 | 24250 | 24200 | 24250 | 24150 | 713 |
| 620 | 20230706 | 095500 | 1642656650 | 24200 | 24200 | 24200 | 24200 | 68 |
| 621 | 20230706 | 095400 | 1641011050 | 24200 | 24200 | 24200 | 24200 | 20 |
| 622 | 20230706 | 095300 | 1640527050 | 24200 | 24100 | 24200 | 24100 | 69 |
| 623 | 20230706 | 095200 | 1638860450 | 24150 | 24150 | 24150 | 24150 | 292 |
| 624 | 20230706 | 095100 | 1631808650 | 24150 | 24150 | 24150 | 24150 | 490 |
| 625 | 20230706 | 095000 | 1619975150 | 24150 | 24200 | 24200 | 24150 | 298 |
| 626 | 20230706 | 094900 | 1612775600 | 24200 | 24200 | 24200 | 24200 | 118 |
| 627 | 20230706 | 094800 | 1609920000 | 24200 | 24150 | 24200 | 24150 | 86 |
| 628 | 20230706 | 094700 | 1607841300 | 24200 | 24200 | 24200 | 24200 | 189 |
| 629 | 20230706 | 094600 | 1603267500 | 24200 | 24150 | 24200 | 24100 | 1068 |
| 630 | 20230706 | 094500 | 1577482500 | 24100 | 24050 | 24100 | 24050 | 638 |
| 631 | 20230706 | 094400 | 1562114100 | 24000 | 23950 | 24000 | 23950 | 482 |
| 632 | 20230706 | 094300 | 1550569900 | 23950 | 24000 | 24000 | 23950 | 120 |
| 633 | 20230706 | 094200 | 1547693950 | 23950 | 24000 | 24050 | 23900 | 8101 |
| 634 | 20230706 | 094100 | 1354016600 | 24000 | 24000 | 24050 | 24000 | 560 |
| 635 | 20230706 | 094000 | 1340576550 | 23950 | 23900 | 23950 | 23900 | 1595 |
| 636 | 20230706 | 093900 | 1302376450 | 23900 | 23950 | 23950 | 23850 | 1976 |
| 637 | 20230706 | 093800 | 1255139350 | 23950 | 24050 | 24100 | 23950 | 2383 |
| 638 | 20230706 | 093700 | 1197988550 | 24050 | 24100 | 24100 | 24000 | 2039 |
| 639 | 20230706 | 093600 | 1148975500 | 24100 | 24000 | 24100 | 24000 | 1417 |
| 640 | 20230706 | 093500 | 1114912550 | 24050 | 24200 | 24200 | 24000 | 7652 |
| 641 | 20230706 | 093400 | 930968350 | 24100 | 24200 | 24250 | 24100 | 1120 |
| 642 | 20230706 | 093300 | 903900350 | 24200 | 24200 | 24200 | 24200 | 51 |
| 643 | 20230706 | 093200 | 902666150 | 24250 | 24250 | 24250 | 24250 | 5 |
| 644 | 20230706 | 093100 | 902544900 | 24250 | 24100 | 24250 | 24100 | 2575 |
| 645 | 20230706 | 093000 | 840257850 | 24100 | 24200 | 24250 | 24050 | 4447 |
| 646 | 20230706 | 092900 | 732942050 | 24250 | 24250 | 24250 | 24250 | 27 |
| 647 | 20230706 | 092800 | 732287300 | 24250 | 24250 | 24250 | 24150 | 2556 |
| 648 | 20230706 | 092700 | 670381000 | 24300 | 24350 | 24350 | 24300 | 568 |
| 649 | 20230706 | 092600 | 656575100 | 24400 | 24300 | 24400 | 24300 | 19 |
| 650 | 20230706 | 092500 | 656112100 | 24300 | 24400 | 24400 | 24300 | 2425 |
| 651 | 20230706 | 092400 | 597140800 | 24400 | 24400 | 24400 | 24350 | 173 |
| 652 | 20230706 | 092300 | 592924600 | 24400 | 24450 | 24450 | 24400 | 663 |
| 653 | 20230706 | 092200 | 576746050 | 24400 | 24350 | 24400 | 24350 | 136 |
| 654 | 20230706 | 092100 | 573428200 | 24350 | 24350 | 24350 | 24350 | 886 |
| 655 | 20230706 | 092000 | 551854100 | 24400 | 24400 | 24450 | 24400 | 131 |
| 656 | 20230706 | 091900 | 548657650 | 24450 | 24400 | 24450 | 24400 | 203 |
| 657 | 20230706 | 091800 | 543698500 | 24400 | 24350 | 24450 | 24350 | 151 |
| 658 | 20230706 | 091700 | 540020300 | 24350 | 24450 | 24450 | 24350 | 2727 |
| 659 | 20230706 | 091600 | 473575150 | 24450 | 24450 | 24500 | 24450 | 1433 |
| 660 | 20230706 | 091500 | 438538250 | 24500 | 24500 | 24500 | 24450 | 116 |
| 661 | 20230706 | 091400 | 435699250 | 24500 | 24600 | 24600 | 24500 | 1612 |
| 662 | 20230706 | 091300 | 396176200 | 24500 | 24650 | 24650 | 24500 | 1751 |
| 663 | 20230706 | 091200 | 353096050 | 24650 | 24700 | 24700 | 24600 | 1529 |
| 664 | 20230706 | 091100 | 315383650 | 24650 | 24400 | 24650 | 24400 | 5535 |
| 665 | 20230706 | 091000 | 179402050 | 24400 | 24450 | 24500 | 24400 | 324 |
| 666 | 20230706 | 090900 | 171485150 | 24450 | 24400 | 24450 | 24350 | 267 |
| 667 | 20230706 | 090800 | 164967200 | 24400 | 24400 | 24400 | 24350 | 645 |
| 668 | 20230706 | 090700 | 149236850 | 24500 | 24500 | 24500 | 24450 | 89 |
| 669 | 20230706 | 090600 | 147058850 | 24450 | 24500 | 24550 | 24450 | 289 |
| 670 | 20230706 | 090500 | 139992500 | 24450 | 24500 | 24550 | 24450 | 3107 |
| 671 | 20230706 | 090400 | 63954250 | 24500 | 24450 | 24500 | 24400 | 718 |
| 672 | 20230706 | 090300 | 46390450 | 24450 | 24450 | 24450 | 24450 | 54 |
| 673 | 20230706 | 090200 | 45070150 | 24350 | 24350 | 24350 | 24350 | 1468 |
| 674 | 20230706 | 090100 | 9324350 | 24350 | 24400 | 24500 | 24350 | 303 |
| 675 | 20230706 | 090000 | 1932350 | 24400 | 24500 | 24500 | 24400 | 72 |