35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 200700 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 1585 |
| 3 | 20230703 | 200600 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 4 | 20230703 | 200500 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 5 | 20230703 | 200400 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 6 | 20230703 | 200300 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 7 | 20230703 | 200200 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 8 | 20230703 | 200100 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 9 | 20230703 | 200000 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 10 | 20230703 | 195900 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 11 | 20230703 | 195800 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 12 | 20230703 | 195700 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 13 | 20230703 | 195600 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 14 | 20230703 | 195500 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 15 | 20230703 | 195400 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 16 | 20230703 | 195300 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 17 | 20230703 | 195200 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 18 | 20230703 | 195100 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 19 | 20230703 | 195000 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 20 | 20230703 | 194900 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 21 | 20230703 | 194800 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 22 | 20230703 | 194700 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 23 | 20230703 | 194600 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 24 | 20230703 | 194500 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 25 | 20230703 | 194400 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 26 | 20230703 | 194300 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 27 | 20230703 | 194200 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 28 | 20230703 | 194100 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 29 | 20230703 | 194000 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 30 | 20230703 | 193900 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 31 | 20230703 | 193800 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 32 | 20230703 | 193700 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 1585 |
| 33 | 20230703 | 193600 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 34 | 20230703 | 193500 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 35 | 20230703 | 193400 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 36 | 20230703 | 193300 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 37 | 20230703 | 193200 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 38 | 20230703 | 193100 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 39 | 20230703 | 193000 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 40 | 20230703 | 192900 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 41 | 20230703 | 192800 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 42 | 20230703 | 192700 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 43 | 20230703 | 192600 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 44 | 20230703 | 192500 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 45 | 20230703 | 192400 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 46 | 20230703 | 192300 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 47 | 20230703 | 192200 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 48 | 20230703 | 192100 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 49 | 20230703 | 192000 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 50 | 20230703 | 191900 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 51 | 20230703 | 191800 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 52 | 20230703 | 191700 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 53 | 20230703 | 191600 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 54 | 20230703 | 191500 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 55 | 20230703 | 191400 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 56 | 20230703 | 191300 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 57 | 20230703 | 191200 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 58 | 20230703 | 191100 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 59 | 20230703 | 191000 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 60 | 20230703 | 190900 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 61 | 20230703 | 190800 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 62 | 20230703 | 190700 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 1585 |
| 63 | 20230703 | 190600 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 64 | 20230703 | 190500 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 65 | 20230703 | 190400 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 66 | 20230703 | 190300 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 67 | 20230703 | 190200 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 68 | 20230703 | 190100 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 69 | 20230703 | 190000 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 70 | 20230703 | 185900 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 71 | 20230703 | 185800 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 72 | 20230703 | 185700 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 73 | 20230703 | 185600 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 74 | 20230703 | 185500 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 75 | 20230703 | 185400 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 76 | 20230703 | 185300 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 77 | 20230703 | 185200 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 78 | 20230703 | 185100 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 79 | 20230703 | 185000 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 80 | 20230703 | 184900 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 81 | 20230703 | 184800 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 82 | 20230703 | 184700 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 83 | 20230703 | 184600 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 84 | 20230703 | 184500 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 85 | 20230703 | 184400 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 86 | 20230703 | 184300 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 87 | 20230703 | 184200 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 88 | 20230703 | 184100 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 89 | 20230703 | 184000 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 90 | 20230703 | 183900 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 91 | 20230703 | 183800 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 92 | 20230703 | 183700 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 1585 |
| 93 | 20230703 | 183600 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 94 | 20230703 | 183500 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 95 | 20230703 | 183400 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 96 | 20230703 | 183300 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 97 | 20230703 | 183200 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 98 | 20230703 | 183100 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 99 | 20230703 | 183000 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 100 | 20230703 | 182900 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 101 | 20230703 | 182800 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 102 | 20230703 | 182700 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 103 | 20230703 | 182600 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 104 | 20230703 | 182500 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 105 | 20230703 | 182400 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 106 | 20230703 | 182300 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 107 | 20230703 | 182200 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 108 | 20230703 | 182100 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 109 | 20230703 | 182000 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 110 | 20230703 | 181900 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 111 | 20230703 | 181800 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 112 | 20230703 | 181700 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 113 | 20230703 | 181600 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 114 | 20230703 | 181500 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 115 | 20230703 | 181400 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 116 | 20230703 | 181300 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 117 | 20230703 | 181200 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 118 | 20230703 | 181100 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 119 | 20230703 | 181000 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 120 | 20230703 | 180900 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 121 | 20230703 | 180800 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 122 | 20230703 | 180700 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 1585 |
| 123 | 20230703 | 180600 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 124 | 20230703 | 180500 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 125 | 20230703 | 180400 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 126 | 20230703 | 180300 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 127 | 20230703 | 180200 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 128 | 20230703 | 180100 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 129 | 20230703 | 180000 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 130 | 20230703 | 175900 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 131 | 20230703 | 175800 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 132 | 20230703 | 175700 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 133 | 20230703 | 175600 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 134 | 20230703 | 175500 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 135 | 20230703 | 175400 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 136 | 20230703 | 175300 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 137 | 20230703 | 175200 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 138 | 20230703 | 175100 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 139 | 20230703 | 175000 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 140 | 20230703 | 174900 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 141 | 20230703 | 174800 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 142 | 20230703 | 174700 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 143 | 20230703 | 174600 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 144 | 20230703 | 174500 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 145 | 20230703 | 174400 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 146 | 20230703 | 174300 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 147 | 20230703 | 174200 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 148 | 20230703 | 174100 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 149 | 20230703 | 174000 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 150 | 20230703 | 173900 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 151 | 20230703 | 173800 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 152 | 20230703 | 173700 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 1585 |
| 153 | 20230703 | 173600 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 154 | 20230703 | 173500 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 155 | 20230703 | 173400 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 156 | 20230703 | 173300 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 157 | 20230703 | 173200 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 158 | 20230703 | 173100 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 159 | 20230703 | 173000 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 160 | 20230703 | 172900 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 161 | 20230703 | 172800 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 162 | 20230703 | 172700 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 163 | 20230703 | 172600 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 164 | 20230703 | 172500 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 165 | 20230703 | 172400 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 166 | 20230703 | 172300 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 167 | 20230703 | 172200 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 168 | 20230703 | 172100 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 169 | 20230703 | 172000 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 170 | 20230703 | 171900 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 171 | 20230703 | 171800 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 172 | 20230703 | 171700 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 173 | 20230703 | 171600 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 174 | 20230703 | 171500 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 175 | 20230703 | 171400 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 176 | 20230703 | 171300 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 177 | 20230703 | 171200 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 178 | 20230703 | 171100 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 179 | 20230703 | 171000 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 180 | 20230703 | 170900 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 181 | 20230703 | 170800 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 182 | 20230703 | 170700 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 1585 |
| 183 | 20230703 | 170600 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 184 | 20230703 | 170500 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 185 | 20230703 | 170400 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 186 | 20230703 | 170300 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 187 | 20230703 | 170200 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 188 | 20230703 | 170100 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 189 | 20230703 | 170000 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 190 | 20230703 | 165900 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 191 | 20230703 | 165800 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 192 | 20230703 | 165700 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 193 | 20230703 | 165600 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 194 | 20230703 | 165500 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 195 | 20230703 | 165400 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 196 | 20230703 | 165300 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 197 | 20230703 | 165200 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 198 | 20230703 | 165100 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 199 | 20230703 | 165000 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 200 | 20230703 | 164900 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 201 | 20230703 | 164800 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 202 | 20230703 | 164700 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 203 | 20230703 | 164600 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 204 | 20230703 | 164500 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 205 | 20230703 | 164400 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 206 | 20230703 | 164300 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 207 | 20230703 | 164200 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 208 | 20230703 | 164100 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 209 | 20230703 | 164000 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 210 | 20230703 | 163900 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 211 | 20230703 | 163800 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 212 | 20230703 | 163700 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 1585 |
| 213 | 20230703 | 163600 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 214 | 20230703 | 163500 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 215 | 20230703 | 163400 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 216 | 20230703 | 163300 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 217 | 20230703 | 163200 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 218 | 20230703 | 163100 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 219 | 20230703 | 163000 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 220 | 20230703 | 162900 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 221 | 20230703 | 162800 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 222 | 20230703 | 162700 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 223 | 20230703 | 162600 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 224 | 20230703 | 162500 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 225 | 20230703 | 162400 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 226 | 20230703 | 162300 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 227 | 20230703 | 162200 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 228 | 20230703 | 162100 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 229 | 20230703 | 162000 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 230 | 20230703 | 161900 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 231 | 20230703 | 161800 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 232 | 20230703 | 161700 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 233 | 20230703 | 161600 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 234 | 20230703 | 161500 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 235 | 20230703 | 161400 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 236 | 20230703 | 161300 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 237 | 20230703 | 161200 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 238 | 20230703 | 161100 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 239 | 20230703 | 161000 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 240 | 20230703 | 160900 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 241 | 20230703 | 160800 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 242 | 20230703 | 160700 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 1585 |
| 243 | 20230703 | 160600 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 244 | 20230703 | 160500 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 245 | 20230703 | 160400 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 246 | 20230703 | 160300 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 247 | 20230703 | 160200 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 248 | 20230703 | 160100 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 249 | 20230703 | 160000 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 250 | 20230703 | 155900 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 251 | 20230703 | 155800 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 252 | 20230703 | 155700 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 253 | 20230703 | 155600 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 254 | 20230703 | 155500 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 255 | 20230703 | 155400 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 256 | 20230703 | 155300 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 257 | 20230703 | 155200 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 258 | 20230703 | 155100 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 259 | 20230703 | 155000 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 260 | 20230703 | 154900 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 261 | 20230703 | 154800 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 262 | 20230703 | 154700 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 263 | 20230703 | 154600 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 264 | 20230703 | 154500 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 265 | 20230703 | 154400 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 266 | 20230703 | 154300 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 267 | 20230703 | 154200 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 268 | 20230703 | 154100 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 269 | 20230703 | 154000 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 270 | 20230703 | 153900 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 271 | 20230703 | 153800 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 272 | 20230703 | 153700 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 1585 |
| 273 | 20230703 | 153600 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 274 | 20230703 | 153500 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 275 | 20230703 | 153400 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 276 | 20230703 | 153300 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 277 | 20230703 | 153200 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 278 | 20230703 | 153100 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 0 |
| 279 | 20230703 | 153000 | 3085282600 | 35900 | 35900 | 35900 | 35900 | 1585 |
| 280 | 20230703 | 152900 | 3028381100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 281 | 20230703 | 152800 | 3028381100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 282 | 20230703 | 152700 | 3028381100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 283 | 20230703 | 152600 | 3028381100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 284 | 20230703 | 152500 | 3028381100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 285 | 20230703 | 152400 | 3028381100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 286 | 20230703 | 152300 | 3028381100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 287 | 20230703 | 152200 | 3028381100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 288 | 20230703 | 152100 | 3028381100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 289 | 20230703 | 152000 | 3028381100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 290 | 20230703 | 151900 | 3028381100 | 35950 | 35900 | 35950 | 35900 | 530 |
| 291 | 20230703 | 151800 | 3009351900 | 35900 | 35900 | 35900 | 35850 | 399 |
| 292 | 20230703 | 151700 | 2995031350 | 35800 | 35900 | 35900 | 35800 | 35 |
| 293 | 20230703 | 151600 | 2993775250 | 35800 | 35900 | 35900 | 35800 | 160 |
| 294 | 20230703 | 151500 | 2988034350 | 35800 | 35900 | 35900 | 35800 | 14 |
| 295 | 20230703 | 151400 | 2987531950 | 35900 | 35800 | 35900 | 35800 | 67 |
| 296 | 20230703 | 151300 | 2985133250 | 35800 | 35750 | 35800 | 35750 | 11 |
| 297 | 20230703 | 151200 | 2984739950 | 35800 | 35800 | 35850 | 35800 | 182 |
| 298 | 20230703 | 151100 | 2978217250 | 35800 | 35900 | 35900 | 35800 | 24 |
| 299 | 20230703 | 151000 | 2977356650 | 35900 | 35750 | 35900 | 35750 | 124 |
| 300 | 20230703 | 150900 | 2972905200 | 35900 | 35900 | 35900 | 35900 | 20 |
| 301 | 20230703 | 150800 | 2972187200 | 35900 | 35900 | 35900 | 35900 | 120 |
| 302 | 20230703 | 150700 | 2967879200 | 35900 | 35900 | 35900 | 35900 | 0 |
| 303 | 20230703 | 150600 | 2967879200 | 35900 | 35850 | 35900 | 35850 | 122 |
| 304 | 20230703 | 150500 | 2963505450 | 35850 | 35850 | 35850 | 35750 | 86 |
| 305 | 20230703 | 150400 | 2960426700 | 35850 | 35850 | 35850 | 35850 | 109 |
| 306 | 20230703 | 150300 | 2956519050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 307 | 20230703 | 150200 | 2956519050 | 35850 | 35850 | 35850 | 35850 | 121 |
| 308 | 20230703 | 150100 | 2952181200 | 35850 | 35850 | 35850 | 35850 | 0 |
| 309 | 20230703 | 150000 | 2952181200 | 35850 | 35850 | 35900 | 35800 | 356 |
| 310 | 20230703 | 145900 | 2939429050 | 35850 | 35900 | 35900 | 35850 | 160 |
| 311 | 20230703 | 145800 | 2933687550 | 35800 | 35800 | 35800 | 35800 | 2 |
| 312 | 20230703 | 145700 | 2933615950 | 35850 | 35850 | 35900 | 35850 | 169 |
| 313 | 20230703 | 145600 | 2927551850 | 35850 | 35900 | 35900 | 35850 | 35 |
| 314 | 20230703 | 145500 | 2926295900 | 35900 | 35900 | 35900 | 35900 | 110 |
| 315 | 20230703 | 145400 | 2922346900 | 35850 | 35850 | 35850 | 35850 | 24 |
| 316 | 20230703 | 145300 | 2921486500 | 35850 | 35850 | 35850 | 35800 | 267 |
| 317 | 20230703 | 145200 | 2911917250 | 35850 | 35850 | 35850 | 35850 | 1 |
| 318 | 20230703 | 145100 | 2911881400 | 35850 | 35850 | 35850 | 35850 | 145 |
| 319 | 20230703 | 145000 | 2906683150 | 35900 | 35900 | 35900 | 35900 | 0 |
| 320 | 20230703 | 144900 | 2906683150 | 35900 | 35900 | 35900 | 35900 | 110 |
| 321 | 20230703 | 144800 | 2902734150 | 35850 | 35850 | 35850 | 35850 | 34 |
| 322 | 20230703 | 144700 | 2901515250 | 35850 | 35850 | 35850 | 35850 | 143 |
| 323 | 20230703 | 144600 | 2896388700 | 35850 | 35850 | 35850 | 35850 | 24 |
| 324 | 20230703 | 144500 | 2895528300 | 35800 | 35800 | 35800 | 35800 | 38 |
| 325 | 20230703 | 144400 | 2894167900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 326 | 20230703 | 144300 | 2894167900 | 35800 | 35800 | 35800 | 35750 | 215 |
| 327 | 20230703 | 144200 | 2886475000 | 35800 | 35850 | 35850 | 35800 | 477 |
| 328 | 20230703 | 144100 | 2869397500 | 35850 | 35850 | 35850 | 35850 | 205 |
| 329 | 20230703 | 144000 | 2862048250 | 35900 | 35900 | 35900 | 35850 | 196 |
| 330 | 20230703 | 143900 | 2855012000 | 35850 | 35800 | 35850 | 35800 | 3037 |
| 331 | 20230703 | 143800 | 2746135800 | 35800 | 35850 | 35850 | 35800 | 213 |
| 332 | 20230703 | 143700 | 2738499800 | 35850 | 35850 | 35850 | 35850 | 25 |
| 333 | 20230703 | 143600 | 2737603550 | 35850 | 35850 | 35850 | 35850 | 109 |
| 334 | 20230703 | 143500 | 2733695900 | 35850 | 35850 | 35850 | 35850 | 24 |
| 335 | 20230703 | 143400 | 2732835500 | 35850 | 35850 | 35850 | 35850 | 110 |
| 336 | 20230703 | 143300 | 2728892000 | 35800 | 35850 | 35850 | 35800 | 242 |
| 337 | 20230703 | 143200 | 2720216800 | 35900 | 35900 | 35900 | 35900 | 133 |
| 338 | 20230703 | 143100 | 2715442100 | 35900 | 35900 | 35900 | 35900 | 25 |
| 339 | 20230703 | 143000 | 2714544600 | 35900 | 35900 | 35900 | 35900 | 110 |
| 340 | 20230703 | 142900 | 2710595600 | 35900 | 35850 | 35900 | 35850 | 37 |
| 341 | 20230703 | 142800 | 2709267950 | 35900 | 35900 | 35900 | 35900 | 109 |
| 342 | 20230703 | 142700 | 2705354850 | 35900 | 35900 | 35900 | 35900 | 0 |
| 343 | 20230703 | 142600 | 2705354850 | 35900 | 35800 | 35900 | 35800 | 128 |
| 344 | 20230703 | 142500 | 2700761450 | 35800 | 35800 | 35800 | 35800 | 0 |
| 345 | 20230703 | 142400 | 2700761450 | 35800 | 35800 | 35850 | 35800 | 209 |
| 346 | 20230703 | 142300 | 2693273750 | 35850 | 35850 | 35850 | 35850 | 66 |
| 347 | 20230703 | 142200 | 2690907650 | 35850 | 35850 | 35850 | 35800 | 250 |
| 348 | 20230703 | 142100 | 2681947650 | 35900 | 35900 | 35900 | 35900 | 135 |
| 349 | 20230703 | 142000 | 2677101150 | 35850 | 35850 | 35850 | 35850 | 1 |
| 350 | 20230703 | 141900 | 2677065300 | 35900 | 35900 | 35900 | 35900 | 109 |
| 351 | 20230703 | 141800 | 2673152200 | 35800 | 35800 | 35800 | 35800 | 0 |
| 352 | 20230703 | 141700 | 2673152200 | 35800 | 35850 | 35900 | 35800 | 201 |
| 353 | 20230703 | 141600 | 2665946350 | 35850 | 35850 | 35850 | 35850 | 1 |
| 354 | 20230703 | 141500 | 2665910500 | 35900 | 35850 | 35900 | 35800 | 1624 |
| 355 | 20230703 | 141400 | 2607691400 | 35900 | 35900 | 35900 | 35900 | 0 |
| 356 | 20230703 | 141300 | 2607691400 | 35900 | 35900 | 35900 | 35850 | 138 |
| 357 | 20230703 | 141200 | 2602737400 | 35900 | 35850 | 35900 | 35850 | 5 |
| 358 | 20230703 | 141100 | 2602558100 | 35900 | 35900 | 35900 | 35850 | 176 |
| 359 | 20230703 | 141000 | 2596242200 | 35850 | 35900 | 35950 | 35850 | 86 |
| 360 | 20230703 | 140900 | 2593152750 | 35900 | 35900 | 35950 | 35850 | 231 |
| 361 | 20230703 | 140800 | 2584859900 | 35900 | 35950 | 35950 | 35900 | 28 |
| 362 | 20230703 | 140700 | 2583854650 | 36000 | 35950 | 36000 | 35950 | 146 |
| 363 | 20230703 | 140600 | 2578600450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 364 | 20230703 | 140500 | 2578600450 | 36000 | 36000 | 36000 | 36000 | 110 |
| 365 | 20230703 | 140400 | 2574640450 | 36000 | 36000 | 36000 | 35850 | 64 |
| 366 | 20230703 | 140300 | 2572340150 | 35950 | 35950 | 35950 | 35950 | 126 |
| 367 | 20230703 | 140200 | 2567810450 | 35850 | 35900 | 35950 | 35850 | 137 |
| 368 | 20230703 | 140100 | 2562886800 | 35950 | 35900 | 35950 | 35900 | 13 |
| 369 | 20230703 | 140000 | 2562420050 | 35850 | 35850 | 35950 | 35850 | 199 |
| 370 | 20230703 | 135900 | 2555273150 | 35900 | 35950 | 35950 | 35900 | 116 |
| 371 | 20230703 | 135800 | 2551105600 | 36000 | 36000 | 36000 | 36000 | 109 |
| 372 | 20230703 | 135700 | 2547181600 | 36000 | 36000 | 36000 | 36000 | 0 |
| 373 | 20230703 | 135600 | 2547181600 | 36000 | 35950 | 36000 | 35900 | 124 |
| 374 | 20230703 | 135500 | 2542723850 | 35950 | 35950 | 35950 | 35950 | 0 |
| 375 | 20230703 | 135400 | 2542723850 | 35950 | 35950 | 35950 | 35950 | 109 |
| 376 | 20230703 | 135300 | 2538805300 | 35950 | 35950 | 35950 | 35950 | 1 |
| 377 | 20230703 | 135200 | 2538769350 | 35850 | 35950 | 35950 | 35850 | 164 |
| 378 | 20230703 | 135100 | 2532878350 | 35950 | 35900 | 35950 | 35900 | 25 |
| 379 | 20230703 | 135000 | 2531980800 | 35950 | 35900 | 35950 | 35900 | 111 |
| 380 | 20230703 | 134900 | 2527995850 | 35850 | 35850 | 35850 | 35850 | 41 |
| 381 | 20230703 | 134800 | 2526526000 | 36000 | 35900 | 36000 | 35900 | 182 |
| 382 | 20230703 | 134700 | 2519981100 | 35850 | 35850 | 35850 | 35850 | 0 |
| 383 | 20230703 | 134600 | 2519981100 | 35850 | 35850 | 35950 | 35850 | 311 |
| 384 | 20230703 | 134500 | 2508820850 | 35850 | 35900 | 35900 | 35850 | 25 |
| 385 | 20230703 | 134400 | 2507924050 | 35900 | 35950 | 35950 | 35900 | 201 |
| 386 | 20230703 | 134300 | 2500699900 | 35850 | 35900 | 35900 | 35850 | 138 |
| 387 | 20230703 | 134200 | 2495747150 | 35850 | 35900 | 35900 | 35850 | 26 |
| 388 | 20230703 | 134100 | 2494815000 | 35850 | 35900 | 35950 | 35850 | 189 |
| 389 | 20230703 | 134000 | 2488033700 | 35850 | 35950 | 35950 | 35850 | 62 |
| 390 | 20230703 | 133900 | 2485808550 | 35900 | 35750 | 35900 | 35750 | 121 |
| 391 | 20230703 | 133800 | 2481466300 | 35800 | 35800 | 35800 | 35800 | 49 |
| 392 | 20230703 | 133700 | 2479712100 | 35850 | 35900 | 35900 | 35850 | 219 |
| 393 | 20230703 | 133600 | 2471851450 | 35650 | 35850 | 35850 | 35650 | 914 |
| 394 | 20230703 | 133500 | 2439187750 | 35900 | 35900 | 35900 | 35900 | 211 |
| 395 | 20230703 | 133400 | 2431612850 | 35950 | 35950 | 35950 | 35950 | 24 |
| 396 | 20230703 | 133300 | 2430750050 | 35950 | 35950 | 35950 | 35950 | 109 |
| 397 | 20230703 | 133200 | 2426831500 | 35900 | 36000 | 36000 | 35900 | 16 |
| 398 | 20230703 | 133100 | 2426256800 | 35950 | 35800 | 35950 | 35750 | 290 |
| 399 | 20230703 | 133000 | 2415858400 | 35800 | 35800 | 35800 | 35800 | 9 |
| 400 | 20230703 | 132900 | 2415536200 | 35850 | 35950 | 35950 | 35850 | 440 |
| 401 | 20230703 | 132800 | 2399738250 | 36000 | 36000 | 36000 | 36000 | 0 |
| 402 | 20230703 | 132700 | 2399738250 | 36000 | 35950 | 36000 | 35950 | 158 |
| 403 | 20230703 | 132600 | 2394052650 | 36000 | 36000 | 36000 | 36000 | 46 |
| 404 | 20230703 | 132500 | 2392396650 | 36050 | 36050 | 36050 | 36050 | 109 |
| 405 | 20230703 | 132400 | 2388467200 | 36050 | 36050 | 36050 | 36050 | 110 |
| 406 | 20230703 | 132300 | 2384501700 | 36000 | 36000 | 36000 | 36000 | 24 |
| 407 | 20230703 | 132200 | 2383637700 | 36000 | 36000 | 36000 | 36000 | 123 |
| 408 | 20230703 | 132100 | 2379209700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 409 | 20230703 | 132000 | 2379209700 | 36000 | 36000 | 36000 | 36000 | 110 |
| 410 | 20230703 | 131900 | 2375249700 | 35900 | 35900 | 35900 | 35900 | 9 |
| 411 | 20230703 | 131800 | 2374926600 | 35900 | 36050 | 36050 | 35900 | 489 |
| 412 | 20230703 | 131700 | 2357351200 | 36050 | 36050 | 36050 | 36050 | 15 |
| 413 | 20230703 | 131600 | 2356810450 | 36000 | 36000 | 36000 | 36000 | 7 |
| 414 | 20230703 | 131500 | 2356558450 | 36000 | 36000 | 36000 | 36000 | 35 |
| 415 | 20230703 | 131400 | 2355298450 | 36000 | 36000 | 36000 | 36000 | 112 |
| 416 | 20230703 | 131300 | 2351266450 | 36000 | 36000 | 36000 | 36000 | 0 |
| 417 | 20230703 | 131200 | 2351266450 | 36000 | 35950 | 36000 | 35950 | 159 |
| 418 | 20230703 | 131100 | 2345544950 | 36000 | 36000 | 36000 | 36000 | 64 |
| 419 | 20230703 | 131000 | 2343240950 | 36000 | 36050 | 36050 | 36000 | 211 |
| 420 | 20230703 | 130900 | 2335636900 | 36050 | 36050 | 36050 | 36050 | 37 |
| 421 | 20230703 | 130800 | 2334303050 | 36000 | 36000 | 36000 | 36000 | 56 |
| 422 | 20230703 | 130700 | 2332287050 | 36000 | 36000 | 36000 | 36000 | 24 |
| 423 | 20230703 | 130600 | 2331423050 | 36000 | 35950 | 36000 | 35950 | 138 |
| 424 | 20230703 | 130500 | 2326456450 | 35950 | 35950 | 35950 | 35950 | 109 |
| 425 | 20230703 | 130400 | 2322537900 | 36000 | 35950 | 36000 | 35950 | 45 |
| 426 | 20230703 | 130300 | 2320919150 | 35900 | 36000 | 36000 | 35900 | 344 |
| 427 | 20230703 | 130200 | 2308548700 | 36000 | 36000 | 36000 | 36000 | 0 |
| 428 | 20230703 | 130100 | 2308548700 | 36000 | 36000 | 36000 | 36000 | 229 |
| 429 | 20230703 | 130000 | 2300304700 | 35950 | 36000 | 36000 | 35950 | 3 |
| 430 | 20230703 | 125900 | 2300196800 | 36000 | 36000 | 36000 | 36000 | 110 |
| 431 | 20230703 | 125800 | 2296236800 | 36000 | 35950 | 36000 | 35950 | 217 |
| 432 | 20230703 | 125700 | 2288431200 | 35950 | 35950 | 35950 | 35950 | 110 |
| 433 | 20230703 | 125600 | 2284476700 | 35950 | 35950 | 35950 | 35950 | 224 |
| 434 | 20230703 | 125500 | 2276423900 | 35900 | 35900 | 35900 | 35900 | 38 |
| 435 | 20230703 | 125400 | 2275059700 | 35900 | 35900 | 35900 | 35900 | 0 |
| 436 | 20230703 | 125300 | 2275059700 | 35900 | 35900 | 35900 | 35900 | 131 |
| 437 | 20230703 | 125200 | 2270356800 | 35900 | 35900 | 35900 | 35900 | 1 |
| 438 | 20230703 | 125100 | 2270320900 | 35900 | 35900 | 35900 | 35900 | 109 |
| 439 | 20230703 | 125000 | 2266407800 | 35850 | 35850 | 35850 | 35850 | 35 |
| 440 | 20230703 | 124900 | 2265153050 | 35900 | 35900 | 35900 | 35900 | 110 |
| 441 | 20230703 | 124800 | 2261204050 | 35850 | 35850 | 35850 | 35850 | 0 |
| 442 | 20230703 | 124700 | 2261204050 | 35850 | 35800 | 35850 | 35800 | 111 |
| 443 | 20230703 | 124600 | 2257224800 | 35850 | 35850 | 35850 | 35850 | 110 |
| 444 | 20230703 | 124500 | 2253281300 | 35800 | 35800 | 35800 | 35800 | 45 |
| 445 | 20230703 | 124400 | 2251670300 | 35700 | 35900 | 35900 | 35700 | 209 |
| 446 | 20230703 | 124300 | 2244185250 | 35850 | 35850 | 35850 | 35850 | 0 |
| 447 | 20230703 | 124200 | 2244185250 | 35850 | 35750 | 35850 | 35750 | 134 |
| 448 | 20230703 | 124100 | 2239383750 | 35750 | 35750 | 35750 | 35750 | 58 |
| 449 | 20230703 | 124000 | 2237310250 | 35800 | 35950 | 35950 | 35800 | 204 |
| 450 | 20230703 | 123900 | 2229990700 | 35800 | 35800 | 35800 | 35800 | 83 |
| 451 | 20230703 | 123800 | 2227019300 | 35950 | 35950 | 35950 | 35950 | 110 |
| 452 | 20230703 | 123700 | 2223064800 | 35800 | 35850 | 35850 | 35800 | 408 |
| 453 | 20230703 | 123600 | 2208458200 | 35900 | 35900 | 35900 | 35850 | 167 |
| 454 | 20230703 | 123500 | 2202462950 | 35900 | 35900 | 35900 | 35900 | 0 |
| 455 | 20230703 | 123400 | 2202462950 | 35900 | 35900 | 35900 | 35850 | 1278 |
| 456 | 20230703 | 123300 | 2156639750 | 35850 | 36000 | 36000 | 35850 | 95 |
| 457 | 20230703 | 123200 | 2153233250 | 35900 | 35900 | 36000 | 35900 | 304 |
| 458 | 20230703 | 123100 | 2142308650 | 35950 | 35950 | 35950 | 35950 | 24 |
| 459 | 20230703 | 123000 | 2141445850 | 36000 | 35850 | 36000 | 35850 | 140 |
| 460 | 20230703 | 122900 | 2136408850 | 35850 | 35950 | 35950 | 35850 | 204 |
| 461 | 20230703 | 122800 | 2129075150 | 36000 | 36100 | 36100 | 36000 | 230 |
| 462 | 20230703 | 122700 | 2120789450 | 36100 | 36100 | 36100 | 36100 | 110 |
| 463 | 20230703 | 122600 | 2116818450 | 36100 | 36100 | 36100 | 36100 | 20 |
| 464 | 20230703 | 122500 | 2116096450 | 36000 | 36050 | 36100 | 36000 | 139 |
| 465 | 20230703 | 122400 | 2111086450 | 35950 | 35950 | 35950 | 35950 | 78 |
| 466 | 20230703 | 122300 | 2108282350 | 36050 | 35950 | 36050 | 35950 | 142 |
| 467 | 20230703 | 122200 | 2103166050 | 35950 | 35900 | 35950 | 35900 | 539 |
| 468 | 20230703 | 122100 | 2083790700 | 35950 | 36000 | 36000 | 35950 | 111 |
| 469 | 20230703 | 122000 | 2079794750 | 36000 | 36000 | 36000 | 36000 | 35 |
| 470 | 20230703 | 121900 | 2078534750 | 36050 | 36050 | 36050 | 35950 | 326 |
| 471 | 20230703 | 121800 | 2066803650 | 36050 | 36050 | 36050 | 36050 | 0 |
| 472 | 20230703 | 121700 | 2066803650 | 36050 | 36050 | 36050 | 36050 | 110 |
| 473 | 20230703 | 121600 | 2062838150 | 35850 | 35950 | 35950 | 35850 | 500 |
| 474 | 20230703 | 121500 | 2044898450 | 36000 | 36000 | 36000 | 36000 | 110 |
| 475 | 20230703 | 121400 | 2040938450 | 36000 | 35900 | 36050 | 35900 | 68 |
| 476 | 20230703 | 121300 | 2038489000 | 35950 | 35950 | 36000 | 35950 | 190 |
| 477 | 20230703 | 121200 | 2031652050 | 36000 | 36000 | 36000 | 36000 | 24 |
| 478 | 20230703 | 121100 | 2030788050 | 36000 | 36000 | 36000 | 36000 | 121 |
| 479 | 20230703 | 121000 | 2026432050 | 36000 | 36000 | 36000 | 36000 | 63 |
| 480 | 20230703 | 120900 | 2024164050 | 36100 | 36050 | 36100 | 36000 | 319 |
| 481 | 20230703 | 120800 | 2012667600 | 36150 | 36150 | 36150 | 36150 | 110 |
| 482 | 20230703 | 120700 | 2008691100 | 36050 | 36050 | 36050 | 36050 | 0 |
| 483 | 20230703 | 120600 | 2008691100 | 36050 | 36100 | 36100 | 36050 | 171 |
| 484 | 20230703 | 120500 | 2002519900 | 36000 | 36050 | 36050 | 36000 | 5 |
| 485 | 20230703 | 120400 | 2002339800 | 36050 | 36100 | 36100 | 36050 | 166 |
| 486 | 20230703 | 120300 | 1996350000 | 36100 | 36150 | 36150 | 36050 | 101 |
| 487 | 20230703 | 120200 | 1992706200 | 36150 | 36150 | 36150 | 36150 | 137 |
| 488 | 20230703 | 120100 | 1987753650 | 36050 | 36150 | 36200 | 36050 | 264 |
| 489 | 20230703 | 120000 | 1978229150 | 36150 | 36150 | 36150 | 36150 | 111 |
| 490 | 20230703 | 115900 | 1974216500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 491 | 20230703 | 115800 | 1974216500 | 36100 | 36200 | 36200 | 36100 | 142 |
| 492 | 20230703 | 115700 | 1969082000 | 36150 | 36150 | 36150 | 36150 | 3 |
| 493 | 20230703 | 115600 | 1968973550 | 36150 | 36100 | 36150 | 36100 | 141 |
| 494 | 20230703 | 115500 | 1963877950 | 36100 | 36200 | 36200 | 36100 | 27 |
| 495 | 20230703 | 115400 | 1962900750 | 36200 | 36200 | 36200 | 36100 | 332 |
| 496 | 20230703 | 115300 | 1950901850 | 36050 | 36150 | 36150 | 36050 | 631 |
| 497 | 20230703 | 115200 | 1928137600 | 36150 | 36200 | 36200 | 36150 | 267 |
| 498 | 20230703 | 115100 | 1918479700 | 36200 | 36050 | 36200 | 36050 | 560 |
| 499 | 20230703 | 115000 | 1898208450 | 36150 | 36150 | 36150 | 36050 | 268 |
| 500 | 20230703 | 114900 | 1888529700 | 36100 | 36150 | 36150 | 36100 | 179 |
| 501 | 20230703 | 114800 | 1882062350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 502 | 20230703 | 114700 | 1882062350 | 36100 | 36200 | 36200 | 36100 | 353 |
| 503 | 20230703 | 114600 | 1869304850 | 36150 | 36150 | 36150 | 36150 | 111 |
| 504 | 20230703 | 114500 | 1865292200 | 36200 | 36150 | 36200 | 36150 | 113 |
| 505 | 20230703 | 114400 | 1861201800 | 36200 | 36200 | 36200 | 36150 | 93 |
| 506 | 20230703 | 114300 | 1857836050 | 36200 | 36050 | 36200 | 36050 | 4238 |
| 507 | 20230703 | 114200 | 1704639450 | 36050 | 36050 | 36050 | 36050 | 0 |
| 508 | 20230703 | 114100 | 1704639450 | 36050 | 36000 | 36050 | 36000 | 289 |
| 509 | 20230703 | 114000 | 1694221250 | 36050 | 36050 | 36050 | 36000 | 17 |
| 510 | 20230703 | 113900 | 1693608700 | 36050 | 36000 | 36050 | 36000 | 366 |
| 511 | 20230703 | 113800 | 1680425550 | 36000 | 36000 | 36000 | 36000 | 16 |
| 512 | 20230703 | 113700 | 1679849550 | 36000 | 35950 | 36000 | 35950 | 169 |
| 513 | 20230703 | 113600 | 1673768550 | 36000 | 36000 | 36000 | 36000 | 37 |
| 514 | 20230703 | 113500 | 1672436550 | 36000 | 36000 | 36000 | 35950 | 260 |
| 515 | 20230703 | 113400 | 1663077050 | 35950 | 35950 | 35950 | 35950 | 0 |
| 516 | 20230703 | 113300 | 1663077050 | 35950 | 36000 | 36000 | 35950 | 150 |
| 517 | 20230703 | 113200 | 1657678800 | 36000 | 35900 | 36000 | 35900 | 55 |
| 518 | 20230703 | 113100 | 1655700300 | 36000 | 36000 | 36000 | 36000 | 159 |
| 519 | 20230703 | 113000 | 1649976300 | 35900 | 36000 | 36000 | 35900 | 145 |
| 520 | 20230703 | 112900 | 1644756950 | 36000 | 36000 | 36000 | 36000 | 0 |
| 521 | 20230703 | 112800 | 1644756950 | 36000 | 36000 | 36000 | 35950 | 196 |
| 522 | 20230703 | 112700 | 1637704000 | 36000 | 36000 | 36000 | 36000 | 6 |
| 523 | 20230703 | 112600 | 1637488000 | 35950 | 36000 | 36000 | 35950 | 123 |
| 524 | 20230703 | 112500 | 1633060500 | 35950 | 35950 | 35950 | 35900 | 259 |
| 525 | 20230703 | 112400 | 1623749950 | 35950 | 35950 | 35950 | 35950 | 319 |
| 526 | 20230703 | 112300 | 1612281900 | 35900 | 35950 | 35950 | 35900 | 17 |
| 527 | 20230703 | 112200 | 1611670800 | 35900 | 35900 | 35950 | 35900 | 188 |
| 528 | 20230703 | 112100 | 1604916100 | 35950 | 35950 | 35950 | 35950 | 0 |
| 529 | 20230703 | 112000 | 1604916100 | 35950 | 35950 | 35950 | 35950 | 136 |
| 530 | 20230703 | 111900 | 1600026900 | 35900 | 35850 | 35900 | 35850 | 12 |
| 531 | 20230703 | 111800 | 1599596200 | 35900 | 35950 | 35950 | 35900 | 148 |
| 532 | 20230703 | 111700 | 1594277450 | 35900 | 35900 | 35950 | 35900 | 12 |
| 533 | 20230703 | 111600 | 1593846600 | 35900 | 35900 | 35900 | 35850 | 373 |
| 534 | 20230703 | 111500 | 1580460950 | 35850 | 35900 | 35900 | 35850 | 3 |
| 535 | 20230703 | 111400 | 1580353300 | 35850 | 35850 | 35850 | 35800 | 1208 |
| 536 | 20230703 | 111300 | 1537047000 | 35800 | 35800 | 35850 | 35750 | 9 |
| 537 | 20230703 | 111200 | 1536724550 | 35800 | 35750 | 35800 | 35750 | 256 |
| 538 | 20230703 | 111100 | 1527564950 | 35750 | 35700 | 35750 | 35700 | 35 |
| 539 | 20230703 | 111000 | 1526314900 | 35600 | 35600 | 35650 | 35600 | 585 |
| 540 | 20230703 | 110900 | 1505478850 | 35650 | 35750 | 35750 | 35650 | 478 |
| 541 | 20230703 | 110800 | 1488421500 | 35800 | 35800 | 35800 | 35800 | 124 |
| 542 | 20230703 | 110700 | 1483982300 | 35800 | 35800 | 35800 | 35800 | 174 |
| 543 | 20230703 | 110600 | 1477753100 | 35800 | 35800 | 35800 | 35800 | 25 |
| 544 | 20230703 | 110500 | 1476858100 | 35800 | 35800 | 35800 | 35800 | 118 |
| 545 | 20230703 | 110400 | 1472633700 | 35750 | 35750 | 35750 | 35750 | 143 |
| 546 | 20230703 | 110300 | 1467521450 | 35800 | 35800 | 35800 | 35800 | 403 |
| 547 | 20230703 | 110200 | 1453094050 | 35800 | 35750 | 35800 | 35750 | 113 |
| 548 | 20230703 | 110100 | 1449054250 | 35750 | 35750 | 35750 | 35750 | 117 |
| 549 | 20230703 | 110000 | 1444871500 | 35700 | 35750 | 35750 | 35700 | 29 |
| 550 | 20230703 | 105900 | 1443835000 | 35750 | 35750 | 35750 | 35750 | 159 |
| 551 | 20230703 | 105800 | 1438150750 | 35650 | 35650 | 35650 | 35650 | 14 |
| 552 | 20230703 | 105700 | 1437651650 | 35750 | 35650 | 35750 | 35650 | 154 |
| 553 | 20230703 | 105600 | 1432149350 | 35700 | 35700 | 35700 | 35700 | 0 |
| 554 | 20230703 | 105500 | 1432149350 | 35700 | 35700 | 35700 | 35700 | 134 |
| 555 | 20230703 | 105400 | 1427365550 | 35700 | 35700 | 35700 | 35700 | 126 |
| 556 | 20230703 | 105300 | 1422867350 | 35700 | 35700 | 35700 | 35700 | 12 |
| 557 | 20230703 | 105200 | 1422438950 | 35700 | 35700 | 35750 | 35700 | 164 |
| 558 | 20230703 | 105100 | 1416583900 | 35700 | 35700 | 35700 | 35700 | 5 |
| 559 | 20230703 | 105000 | 1416405400 | 35700 | 35700 | 35700 | 35700 | 109 |
| 560 | 20230703 | 104900 | 1412514100 | 35650 | 35650 | 35650 | 35650 | 12 |
| 561 | 20230703 | 104800 | 1412086300 | 35600 | 35650 | 35700 | 35600 | 221 |
| 562 | 20230703 | 104700 | 1404204450 | 35750 | 35750 | 35750 | 35750 | 12 |
| 563 | 20230703 | 104600 | 1403775450 | 35750 | 35600 | 35750 | 35600 | 172 |
| 564 | 20230703 | 104500 | 1397635900 | 35600 | 35650 | 35650 | 35600 | 740 |
| 565 | 20230703 | 104400 | 1371283400 | 35750 | 35750 | 35800 | 35750 | 115 |
| 566 | 20230703 | 104300 | 1367172000 | 35750 | 35500 | 35750 | 35500 | 18 |
| 567 | 20230703 | 104200 | 1366532250 | 35700 | 35700 | 35700 | 35600 | 246 |
| 568 | 20230703 | 104100 | 1357762550 | 35550 | 35550 | 35550 | 35550 | 137 |
| 569 | 20230703 | 104000 | 1352892200 | 35550 | 35600 | 35650 | 35550 | 459 |
| 570 | 20230703 | 103900 | 1336552650 | 35650 | 35600 | 35650 | 35600 | 10 |
| 571 | 20230703 | 103800 | 1336196400 | 35650 | 35500 | 35650 | 35500 | 208 |
| 572 | 20230703 | 103700 | 1328803400 | 35550 | 35550 | 35550 | 35550 | 6 |
| 573 | 20230703 | 103600 | 1328590100 | 35500 | 35450 | 35500 | 35450 | 43 |
| 574 | 20230703 | 103500 | 1327065350 | 35450 | 35450 | 35500 | 35450 | 58 |
| 575 | 20230703 | 103400 | 1325008050 | 35450 | 35450 | 35450 | 35400 | 68 |
| 576 | 20230703 | 103300 | 1322598750 | 35500 | 35450 | 35500 | 35450 | 146 |
| 577 | 20230703 | 103200 | 1317423000 | 35400 | 35400 | 35400 | 35400 | 26 |
| 578 | 20230703 | 103100 | 1316502600 | 35400 | 35300 | 35400 | 35300 | 270 |
| 579 | 20230703 | 103000 | 1306963200 | 35200 | 35250 | 35300 | 35200 | 104 |
| 580 | 20230703 | 102900 | 1303298350 | 35250 | 35300 | 35300 | 35250 | 154 |
| 581 | 20230703 | 102800 | 1297864400 | 35300 | 35300 | 35300 | 35300 | 31 |
| 582 | 20230703 | 102700 | 1296770100 | 35300 | 35250 | 35350 | 35250 | 171 |
| 583 | 20230703 | 102600 | 1290733900 | 35300 | 35350 | 35350 | 35300 | 115 |
| 584 | 20230703 | 102500 | 1286674350 | 35350 | 35250 | 35350 | 35250 | 135 |
| 585 | 20230703 | 102400 | 1281904600 | 35200 | 35250 | 35250 | 35150 | 634 |
| 586 | 20230703 | 102300 | 1259583500 | 35250 | 35350 | 35350 | 35250 | 921 |
| 587 | 20230703 | 102200 | 1227076150 | 35400 | 35450 | 35450 | 35400 | 89 |
| 588 | 20230703 | 102100 | 1223923650 | 35550 | 35400 | 35600 | 35400 | 428 |
| 589 | 20230703 | 102000 | 1208748200 | 35450 | 35450 | 35450 | 35450 | 133 |
| 590 | 20230703 | 101900 | 1204033350 | 35500 | 35600 | 35600 | 35500 | 466 |
| 591 | 20230703 | 101800 | 1187476250 | 35600 | 35600 | 35600 | 35600 | 0 |
| 592 | 20230703 | 101700 | 1187476250 | 35600 | 35600 | 35600 | 35600 | 109 |
| 593 | 20230703 | 101600 | 1183595850 | 35600 | 35550 | 35600 | 35550 | 112 |
| 594 | 20230703 | 101500 | 1179614200 | 35500 | 35500 | 35500 | 35500 | 126 |
| 595 | 20230703 | 101400 | 1175141200 | 35500 | 35500 | 35500 | 35500 | 110 |
| 596 | 20230703 | 101300 | 1171236200 | 35500 | 35500 | 35500 | 35450 | 118 |
| 597 | 20230703 | 101200 | 1167047450 | 35450 | 35600 | 35600 | 35450 | 195 |
| 598 | 20230703 | 101100 | 1160117150 | 35650 | 35650 | 35650 | 35650 | 14 |
| 599 | 20230703 | 101000 | 1159618050 | 35450 | 35500 | 35700 | 35450 | 203 |
| 600 | 20230703 | 100900 | 1152414100 | 35500 | 35550 | 35750 | 35500 | 317 |
| 601 | 20230703 | 100800 | 1141134950 | 35800 | 35450 | 35800 | 35450 | 288 |
| 602 | 20230703 | 100700 | 1130911450 | 35500 | 35450 | 35500 | 35350 | 1610 |
| 603 | 20230703 | 100600 | 1073992150 | 35450 | 35450 | 35500 | 35350 | 417 |
| 604 | 20230703 | 100500 | 1059226450 | 35500 | 35750 | 35750 | 35500 | 2122 |
| 605 | 20230703 | 100400 | 983689350 | 35850 | 35800 | 35850 | 35800 | 145 |
| 606 | 20230703 | 100300 | 978492900 | 35850 | 35850 | 35850 | 35850 | 0 |
| 607 | 20230703 | 100200 | 978492900 | 35850 | 35900 | 35900 | 35850 | 246 |
| 608 | 20230703 | 100100 | 969666250 | 35850 | 35850 | 35850 | 35850 | 20 |
| 609 | 20230703 | 100000 | 968949250 | 35850 | 35850 | 35850 | 35800 | 155 |
| 610 | 20230703 | 095900 | 963392550 | 35850 | 35850 | 35850 | 35850 | 46 |
| 611 | 20230703 | 095800 | 961743450 | 35850 | 35850 | 35900 | 35850 | 293 |
| 612 | 20230703 | 095700 | 951238400 | 35850 | 35850 | 35850 | 35750 | 187 |
| 613 | 20230703 | 095600 | 944537600 | 35750 | 36000 | 36000 | 35750 | 1638 |
| 614 | 20230703 | 095500 | 885941000 | 35900 | 36050 | 36050 | 35850 | 886 |
| 615 | 20230703 | 095400 | 854084150 | 36050 | 36050 | 36050 | 36000 | 43 |
| 616 | 20230703 | 095300 | 852534600 | 36050 | 36000 | 36050 | 36000 | 52 |
| 617 | 20230703 | 095200 | 850661700 | 36000 | 36000 | 36000 | 36000 | 100 |
| 618 | 20230703 | 095100 | 847061700 | 36000 | 36100 | 36100 | 35950 | 375 |
| 619 | 20230703 | 095000 | 833546550 | 36100 | 35950 | 36100 | 35950 | 1540 |
| 620 | 20230703 | 094900 | 778090650 | 35950 | 35950 | 35950 | 35900 | 246 |
| 621 | 20230703 | 094800 | 769247350 | 35950 | 36000 | 36000 | 35950 | 79 |
| 622 | 20230703 | 094700 | 766404300 | 36000 | 36000 | 36000 | 35950 | 184 |
| 623 | 20230703 | 094600 | 759782350 | 36000 | 35950 | 36000 | 35950 | 204 |
| 624 | 20230703 | 094500 | 752445850 | 35950 | 35850 | 35950 | 35850 | 1154 |
| 625 | 20230703 | 094400 | 711026100 | 35850 | 35850 | 35850 | 35850 | 49 |
| 626 | 20230703 | 094300 | 709269450 | 35800 | 35800 | 35900 | 35800 | 849 |
| 627 | 20230703 | 094200 | 678866400 | 35800 | 35800 | 35800 | 35750 | 194 |
| 628 | 20230703 | 094100 | 671928600 | 35800 | 35750 | 35800 | 35750 | 87 |
| 629 | 20230703 | 094000 | 668818300 | 35750 | 35850 | 35850 | 35700 | 459 |
| 630 | 20230703 | 093900 | 652389300 | 35850 | 35850 | 35900 | 35850 | 518 |
| 631 | 20230703 | 093800 | 633818000 | 35850 | 35900 | 35900 | 35850 | 287 |
| 632 | 20230703 | 093700 | 623521900 | 35900 | 35900 | 35900 | 35850 | 333 |
| 633 | 20230703 | 093600 | 611571750 | 35900 | 35900 | 35900 | 35900 | 213 |
| 634 | 20230703 | 093500 | 603925050 | 35900 | 35850 | 35900 | 35850 | 64 |
| 635 | 20230703 | 093400 | 601629850 | 35850 | 35850 | 35900 | 35800 | 228 |
| 636 | 20230703 | 093300 | 593454150 | 35850 | 35900 | 35900 | 35850 | 162 |
| 637 | 20230703 | 093200 | 587645850 | 35850 | 35900 | 35900 | 35850 | 141 |
| 638 | 20230703 | 093100 | 582584000 | 35850 | 35900 | 35900 | 35850 | 189 |
| 639 | 20230703 | 093000 | 575803900 | 35900 | 35850 | 35900 | 35850 | 163 |
| 640 | 20230703 | 092900 | 569957400 | 35800 | 35800 | 35850 | 35800 | 91 |
| 641 | 20230703 | 092800 | 566697200 | 35850 | 35800 | 35850 | 35750 | 198 |
| 642 | 20230703 | 092700 | 559609200 | 35750 | 35800 | 35800 | 35750 | 145 |
| 643 | 20230703 | 092600 | 554423000 | 35750 | 35600 | 35750 | 35600 | 169 |
| 644 | 20230703 | 092500 | 548384850 | 35600 | 35400 | 35600 | 35400 | 3229 |
| 645 | 20230703 | 092400 | 433802300 | 35400 | 35400 | 35400 | 35350 | 294 |
| 646 | 20230703 | 092300 | 423397400 | 35400 | 35450 | 35450 | 35350 | 139 |
| 647 | 20230703 | 092200 | 418471650 | 35450 | 35450 | 35450 | 35400 | 568 |
| 648 | 20230703 | 092100 | 398358850 | 35450 | 35450 | 35450 | 35450 | 231 |
| 649 | 20230703 | 092000 | 390169900 | 35450 | 35450 | 35450 | 35450 | 208 |
| 650 | 20230703 | 091900 | 382796300 | 35450 | 35350 | 35450 | 35350 | 1524 |
| 651 | 20230703 | 091800 | 328827850 | 35350 | 35400 | 35400 | 35350 | 126 |
| 652 | 20230703 | 091700 | 324370700 | 35400 | 35450 | 35450 | 35350 | 419 |
| 653 | 20230703 | 091600 | 309532700 | 35450 | 35500 | 35500 | 35450 | 153 |
| 654 | 20230703 | 091500 | 304104900 | 35500 | 35500 | 35500 | 35450 | 414 |
| 655 | 20230703 | 091400 | 289417500 | 35450 | 35450 | 35450 | 35450 | 111 |
| 656 | 20230703 | 091300 | 285482550 | 35450 | 35800 | 35800 | 35450 | 1040 |
| 657 | 20230703 | 091200 | 248475200 | 35800 | 35900 | 35900 | 35750 | 131 |
| 658 | 20230703 | 091100 | 243784600 | 35900 | 35800 | 35900 | 35800 | 195 |
| 659 | 20230703 | 091000 | 236796550 | 35850 | 35800 | 35850 | 35700 | 129 |
| 660 | 20230703 | 090900 | 232182700 | 35800 | 35700 | 35800 | 35700 | 223 |
| 661 | 20230703 | 090800 | 224209250 | 35700 | 35750 | 35750 | 35700 | 139 |
| 662 | 20230703 | 090700 | 219244950 | 35900 | 35650 | 35900 | 35600 | 444 |
| 663 | 20230703 | 090600 | 203393850 | 35600 | 35650 | 35700 | 35600 | 213 |
| 664 | 20230703 | 090500 | 195796900 | 35650 | 35600 | 35650 | 35500 | 1107 |
| 665 | 20230703 | 090400 | 156481700 | 35600 | 35750 | 35750 | 35600 | 205 |
| 666 | 20230703 | 090300 | 149170600 | 35900 | 35700 | 35950 | 35600 | 1821 |
| 667 | 20230703 | 090200 | 84111400 | 35600 | 35500 | 35600 | 35500 | 771 |
| 668 | 20230703 | 090100 | 56729950 | 35700 | 35500 | 35700 | 35500 | 289 |
| 669 | 20230703 | 090000 | 46433500 | 35400 | 35500 | 35600 | 35400 | 1308 |