36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 200700 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 43819 |
| 3 | 20230703 | 200600 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 4 | 20230703 | 200500 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 5 | 20230703 | 200400 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 6 | 20230703 | 200300 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 7 | 20230703 | 200200 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 8 | 20230703 | 200100 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 9 | 20230703 | 200000 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 10 | 20230703 | 195900 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 11 | 20230703 | 195800 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 12 | 20230703 | 195700 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 13 | 20230703 | 195600 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 14 | 20230703 | 195500 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 15 | 20230703 | 195400 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 16 | 20230703 | 195300 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 17 | 20230703 | 195200 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 18 | 20230703 | 195100 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 19 | 20230703 | 195000 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 20 | 20230703 | 194900 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 21 | 20230703 | 194800 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 22 | 20230703 | 194700 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 23 | 20230703 | 194600 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 24 | 20230703 | 194500 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 25 | 20230703 | 194400 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 26 | 20230703 | 194300 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 27 | 20230703 | 194200 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 28 | 20230703 | 194100 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 29 | 20230703 | 194000 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 30 | 20230703 | 193900 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 31 | 20230703 | 193800 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 32 | 20230703 | 193700 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 43819 |
| 33 | 20230703 | 193600 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 34 | 20230703 | 193500 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 35 | 20230703 | 193400 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 36 | 20230703 | 193300 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 37 | 20230703 | 193200 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 38 | 20230703 | 193100 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 39 | 20230703 | 193000 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 40 | 20230703 | 192900 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 41 | 20230703 | 192800 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 42 | 20230703 | 192700 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 43 | 20230703 | 192600 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 44 | 20230703 | 192500 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 45 | 20230703 | 192400 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 46 | 20230703 | 192300 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 47 | 20230703 | 192200 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 48 | 20230703 | 192100 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 49 | 20230703 | 192000 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 50 | 20230703 | 191900 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 51 | 20230703 | 191800 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 52 | 20230703 | 191700 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 53 | 20230703 | 191600 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 54 | 20230703 | 191500 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 55 | 20230703 | 191400 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 56 | 20230703 | 191300 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 57 | 20230703 | 191200 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 58 | 20230703 | 191100 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 59 | 20230703 | 191000 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 60 | 20230703 | 190900 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 61 | 20230703 | 190800 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 62 | 20230703 | 190700 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 43819 |
| 63 | 20230703 | 190600 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 64 | 20230703 | 190500 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 65 | 20230703 | 190400 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 66 | 20230703 | 190300 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 67 | 20230703 | 190200 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 68 | 20230703 | 190100 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 69 | 20230703 | 190000 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 70 | 20230703 | 185900 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 71 | 20230703 | 185800 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 72 | 20230703 | 185700 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 73 | 20230703 | 185600 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 74 | 20230703 | 185500 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 75 | 20230703 | 185400 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 76 | 20230703 | 185300 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 77 | 20230703 | 185200 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 78 | 20230703 | 185100 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 79 | 20230703 | 185000 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 80 | 20230703 | 184900 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 81 | 20230703 | 184800 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 82 | 20230703 | 184700 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 83 | 20230703 | 184600 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 84 | 20230703 | 184500 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 85 | 20230703 | 184400 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 86 | 20230703 | 184300 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 87 | 20230703 | 184200 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 88 | 20230703 | 184100 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 89 | 20230703 | 184000 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 90 | 20230703 | 183900 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 91 | 20230703 | 183800 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 92 | 20230703 | 183700 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 43819 |
| 93 | 20230703 | 183600 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 94 | 20230703 | 183500 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 95 | 20230703 | 183400 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 96 | 20230703 | 183300 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 97 | 20230703 | 183200 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 98 | 20230703 | 183100 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 99 | 20230703 | 183000 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 100 | 20230703 | 182900 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 101 | 20230703 | 182800 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 102 | 20230703 | 182700 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 103 | 20230703 | 182600 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 104 | 20230703 | 182500 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 105 | 20230703 | 182400 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 106 | 20230703 | 182300 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 107 | 20230703 | 182200 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 108 | 20230703 | 182100 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 109 | 20230703 | 182000 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 110 | 20230703 | 181900 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 111 | 20230703 | 181800 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 112 | 20230703 | 181700 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 113 | 20230703 | 181600 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 114 | 20230703 | 181500 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 115 | 20230703 | 181400 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 116 | 20230703 | 181300 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 117 | 20230703 | 181200 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 118 | 20230703 | 181100 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 119 | 20230703 | 181000 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 120 | 20230703 | 180900 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 121 | 20230703 | 180800 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 122 | 20230703 | 180700 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 43819 |
| 123 | 20230703 | 180600 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 124 | 20230703 | 180500 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 125 | 20230703 | 180400 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 126 | 20230703 | 180300 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 127 | 20230703 | 180200 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 128 | 20230703 | 180100 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 129 | 20230703 | 180000 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 130 | 20230703 | 175900 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 131 | 20230703 | 175800 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 132 | 20230703 | 175700 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 133 | 20230703 | 175600 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 134 | 20230703 | 175500 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 135 | 20230703 | 175400 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 136 | 20230703 | 175300 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 137 | 20230703 | 175200 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 138 | 20230703 | 175100 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 139 | 20230703 | 175000 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 140 | 20230703 | 174900 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 141 | 20230703 | 174800 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 142 | 20230703 | 174700 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 143 | 20230703 | 174600 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 144 | 20230703 | 174500 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 145 | 20230703 | 174400 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 146 | 20230703 | 174300 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 147 | 20230703 | 174200 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 148 | 20230703 | 174100 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 149 | 20230703 | 174000 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 150 | 20230703 | 173900 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 151 | 20230703 | 173800 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 152 | 20230703 | 173700 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 43819 |
| 153 | 20230703 | 173600 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 154 | 20230703 | 173500 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 155 | 20230703 | 173400 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 156 | 20230703 | 173300 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 157 | 20230703 | 173200 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 158 | 20230703 | 173100 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 159 | 20230703 | 173000 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 160 | 20230703 | 172900 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 161 | 20230703 | 172800 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 162 | 20230703 | 172700 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 163 | 20230703 | 172600 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 164 | 20230703 | 172500 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 165 | 20230703 | 172400 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 166 | 20230703 | 172300 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 167 | 20230703 | 172200 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 168 | 20230703 | 172100 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 169 | 20230703 | 172000 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 170 | 20230703 | 171900 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 171 | 20230703 | 171800 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 172 | 20230703 | 171700 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 173 | 20230703 | 171600 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 174 | 20230703 | 171500 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 175 | 20230703 | 171400 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 176 | 20230703 | 171300 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 177 | 20230703 | 171200 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 178 | 20230703 | 171100 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 179 | 20230703 | 171000 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 180 | 20230703 | 170900 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 181 | 20230703 | 170800 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 182 | 20230703 | 170700 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 43819 |
| 183 | 20230703 | 170600 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 184 | 20230703 | 170500 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 185 | 20230703 | 170400 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 186 | 20230703 | 170300 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 187 | 20230703 | 170200 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 188 | 20230703 | 170100 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 189 | 20230703 | 170000 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 190 | 20230703 | 165900 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 191 | 20230703 | 165800 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 192 | 20230703 | 165700 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 193 | 20230703 | 165600 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 194 | 20230703 | 165500 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 195 | 20230703 | 165400 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 196 | 20230703 | 165300 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 197 | 20230703 | 165200 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 198 | 20230703 | 165100 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 199 | 20230703 | 165000 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 200 | 20230703 | 164900 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 201 | 20230703 | 164800 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 202 | 20230703 | 164700 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 203 | 20230703 | 164600 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 204 | 20230703 | 164500 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 205 | 20230703 | 164400 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 206 | 20230703 | 164300 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 207 | 20230703 | 164200 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 208 | 20230703 | 164100 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 209 | 20230703 | 164000 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 210 | 20230703 | 163900 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 211 | 20230703 | 163800 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 212 | 20230703 | 163700 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 43819 |
| 213 | 20230703 | 163600 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 214 | 20230703 | 163500 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 215 | 20230703 | 163400 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 216 | 20230703 | 163300 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 217 | 20230703 | 163200 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 218 | 20230703 | 163100 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 219 | 20230703 | 163000 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 220 | 20230703 | 162900 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 221 | 20230703 | 162800 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 222 | 20230703 | 162700 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 223 | 20230703 | 162600 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 224 | 20230703 | 162500 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 225 | 20230703 | 162400 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 226 | 20230703 | 162300 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 227 | 20230703 | 162200 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 228 | 20230703 | 162100 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 229 | 20230703 | 162000 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 230 | 20230703 | 161900 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 231 | 20230703 | 161800 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 232 | 20230703 | 161700 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 233 | 20230703 | 161600 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 234 | 20230703 | 161500 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 235 | 20230703 | 161400 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 236 | 20230703 | 161300 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 237 | 20230703 | 161200 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 238 | 20230703 | 161100 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 239 | 20230703 | 161000 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 240 | 20230703 | 160900 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 241 | 20230703 | 160800 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 242 | 20230703 | 160700 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 43819 |
| 243 | 20230703 | 160600 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 244 | 20230703 | 160500 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 245 | 20230703 | 160400 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 246 | 20230703 | 160300 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 247 | 20230703 | 160200 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 248 | 20230703 | 160100 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 249 | 20230703 | 160000 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 250 | 20230703 | 155900 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 251 | 20230703 | 155800 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 252 | 20230703 | 155700 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 253 | 20230703 | 155600 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 254 | 20230703 | 155500 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 255 | 20230703 | 155400 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 256 | 20230703 | 155300 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 257 | 20230703 | 155200 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 258 | 20230703 | 155100 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 259 | 20230703 | 155000 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 260 | 20230703 | 154900 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 261 | 20230703 | 154800 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 262 | 20230703 | 154700 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 263 | 20230703 | 154600 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 264 | 20230703 | 154500 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 265 | 20230703 | 154400 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 266 | 20230703 | 154300 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 267 | 20230703 | 154200 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 268 | 20230703 | 154100 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 269 | 20230703 | 154000 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 270 | 20230703 | 153900 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 271 | 20230703 | 153800 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 272 | 20230703 | 153700 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 43819 |
| 273 | 20230703 | 153600 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 274 | 20230703 | 153500 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 275 | 20230703 | 153400 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 276 | 20230703 | 153300 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 277 | 20230703 | 153200 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 278 | 20230703 | 153100 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 0 |
| 279 | 20230703 | 153000 | 45635865500 | 23050 | 23050 | 23050 | 23050 | 43819 |
| 280 | 20230703 | 152900 | 44625837550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 281 | 20230703 | 152800 | 44625837550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 282 | 20230703 | 152700 | 44625837550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 283 | 20230703 | 152600 | 44625837550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 284 | 20230703 | 152500 | 44625837550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 285 | 20230703 | 152400 | 44625837550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 286 | 20230703 | 152300 | 44625837550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 287 | 20230703 | 152200 | 44625837550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 288 | 20230703 | 152100 | 44625837550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 289 | 20230703 | 152000 | 44625837550 | 23050 | 23050 | 23050 | 23050 | 0 |
| 290 | 20230703 | 151900 | 44625837550 | 23050 | 23250 | 23250 | 23050 | 16300 |
| 291 | 20230703 | 151800 | 44248388100 | 23250 | 23250 | 23300 | 23050 | 30106 |
| 292 | 20230703 | 151700 | 43549834250 | 23200 | 22900 | 23300 | 22850 | 33974 |
| 293 | 20230703 | 151600 | 42763385600 | 22900 | 22850 | 23000 | 22700 | 9747 |
| 294 | 20230703 | 151500 | 42540183650 | 22850 | 22750 | 22900 | 22600 | 13998 |
| 295 | 20230703 | 151400 | 42221650900 | 22750 | 22950 | 22950 | 22550 | 24731 |
| 296 | 20230703 | 151300 | 41659631450 | 22950 | 23000 | 23050 | 22900 | 6089 |
| 297 | 20230703 | 151200 | 41519752650 | 23000 | 23000 | 23150 | 22900 | 15593 |
| 298 | 20230703 | 151100 | 41160809650 | 22950 | 22800 | 23000 | 22800 | 13150 |
| 299 | 20230703 | 151000 | 40859831800 | 22800 | 23200 | 23400 | 22800 | 21076 |
| 300 | 20230703 | 150900 | 40370737050 | 23250 | 23050 | 23400 | 23000 | 34696 |
| 301 | 20230703 | 150800 | 39563889150 | 23050 | 22950 | 23100 | 22650 | 33644 |
| 302 | 20230703 | 150700 | 38794315850 | 22900 | 22750 | 23000 | 22750 | 18177 |
| 303 | 20230703 | 150600 | 38377912700 | 22800 | 23000 | 23000 | 22600 | 31900 |
| 304 | 20230703 | 150500 | 37651645650 | 22950 | 22950 | 23050 | 22800 | 24651 |
| 305 | 20230703 | 150400 | 37085348850 | 22900 | 23000 | 23200 | 22750 | 35260 |
| 306 | 20230703 | 150300 | 36277308850 | 23000 | 23100 | 23450 | 23000 | 35589 |
| 307 | 20230703 | 150200 | 35450962000 | 23150 | 23750 | 23800 | 23100 | 64023 |
| 308 | 20230703 | 150100 | 33950514750 | 23800 | 23050 | 23800 | 23000 | 105019 |
| 309 | 20230703 | 150000 | 31485371350 | 23100 | 23500 | 23850 | 22750 | 130502 |
| 310 | 20230703 | 145900 | 28444982250 | 23500 | 23100 | 23500 | 22800 | 103947 |
| 311 | 20230703 | 145800 | 26040310550 | 23100 | 23200 | 23500 | 22700 | 233488 |
| 312 | 20230703 | 145700 | 20627599500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 313 | 20230703 | 145600 | 20627599500 | 22450 | 22300 | 22450 | 22200 | 25854 |
| 314 | 20230703 | 145500 | 20048618300 | 22300 | 22000 | 22450 | 22000 | 73433 |
| 315 | 20230703 | 145400 | 18410110000 | 22000 | 22000 | 22050 | 22000 | 1041 |
| 316 | 20230703 | 145300 | 18387171000 | 22050 | 22050 | 22050 | 22050 | 184 |
| 317 | 20230703 | 145200 | 18383113800 | 22000 | 22050 | 22050 | 22000 | 77 |
| 318 | 20230703 | 145100 | 18381418650 | 22000 | 22100 | 22100 | 22000 | 2961 |
| 319 | 20230703 | 145000 | 18316176700 | 22100 | 22100 | 22150 | 22050 | 2591 |
| 320 | 20230703 | 144900 | 18258954450 | 22100 | 22050 | 22150 | 22050 | 5895 |
| 321 | 20230703 | 144800 | 18128547750 | 22050 | 22050 | 22050 | 22050 | 735 |
| 322 | 20230703 | 144700 | 18112341000 | 22000 | 22050 | 22050 | 22000 | 315 |
| 323 | 20230703 | 144600 | 18105403400 | 22050 | 22000 | 22050 | 21950 | 4303 |
| 324 | 20230703 | 144500 | 18010713300 | 22000 | 21950 | 22000 | 21950 | 901 |
| 325 | 20230703 | 144400 | 17990921400 | 21950 | 21900 | 21950 | 21900 | 310 |
| 326 | 20230703 | 144300 | 17984130100 | 21950 | 22000 | 22000 | 21900 | 203 |
| 327 | 20230703 | 144200 | 17979678900 | 22000 | 22000 | 22000 | 21950 | 513 |
| 328 | 20230703 | 144100 | 17968398150 | 21950 | 21950 | 21950 | 21900 | 344 |
| 329 | 20230703 | 144000 | 17960849400 | 21950 | 21950 | 22000 | 21950 | 310 |
| 330 | 20230703 | 143900 | 17954043100 | 21950 | 21950 | 21950 | 21950 | 626 |
| 331 | 20230703 | 143800 | 17940302400 | 21950 | 21950 | 22000 | 21950 | 123 |
| 332 | 20230703 | 143700 | 17937597050 | 21950 | 21950 | 22000 | 21950 | 424 |
| 333 | 20230703 | 143600 | 17928281850 | 22000 | 22000 | 22000 | 21950 | 213 |
| 334 | 20230703 | 143500 | 17923597600 | 22000 | 21950 | 22000 | 21950 | 604 |
| 335 | 20230703 | 143400 | 17910335750 | 22000 | 22000 | 22000 | 21950 | 162 |
| 336 | 20230703 | 143300 | 17906774100 | 22000 | 22000 | 22000 | 21950 | 221 |
| 337 | 20230703 | 143200 | 17901914600 | 21950 | 21950 | 22000 | 21900 | 638 |
| 338 | 20230703 | 143100 | 17887908950 | 21950 | 21950 | 22000 | 21950 | 623 |
| 339 | 20230703 | 143000 | 17874231850 | 21950 | 21950 | 21950 | 21950 | 303 |
| 340 | 20230703 | 142900 | 17867581000 | 22000 | 22000 | 22000 | 22000 | 238 |
| 341 | 20230703 | 142800 | 17862345000 | 21950 | 22000 | 22000 | 21900 | 554 |
| 342 | 20230703 | 142700 | 17850184650 | 22000 | 21950 | 22000 | 21950 | 73 |
| 343 | 20230703 | 142600 | 17848578700 | 22000 | 22050 | 22050 | 22000 | 1422 |
| 344 | 20230703 | 142500 | 17817287350 | 22050 | 22050 | 22100 | 22050 | 261 |
| 345 | 20230703 | 142400 | 17811531700 | 22050 | 22050 | 22100 | 22050 | 487 |
| 346 | 20230703 | 142300 | 17800774700 | 22100 | 22100 | 22100 | 22050 | 1726 |
| 347 | 20230703 | 142200 | 17762684500 | 22100 | 22100 | 22100 | 22050 | 439 |
| 348 | 20230703 | 142100 | 17752983650 | 22100 | 22100 | 22100 | 22050 | 2002 |
| 349 | 20230703 | 142000 | 17708739650 | 22100 | 22050 | 22100 | 22050 | 1536 |
| 350 | 20230703 | 141900 | 17674857600 | 22050 | 22000 | 22050 | 21950 | 1063 |
| 351 | 20230703 | 141800 | 17651481150 | 22000 | 21950 | 22000 | 21900 | 1950 |
| 352 | 20230703 | 141700 | 17608620150 | 21950 | 22000 | 22000 | 21900 | 3423 |
| 353 | 20230703 | 141600 | 17533614300 | 22050 | 22000 | 22050 | 22000 | 442 |
| 354 | 20230703 | 141500 | 17523889050 | 22000 | 22050 | 22050 | 22000 | 637 |
| 355 | 20230703 | 141400 | 17509850850 | 22050 | 21950 | 22050 | 21950 | 4750 |
| 356 | 20230703 | 141300 | 17405305150 | 21900 | 21850 | 21900 | 21850 | 683 |
| 357 | 20230703 | 141200 | 17390348050 | 21900 | 21850 | 21900 | 21850 | 196 |
| 358 | 20230703 | 141100 | 17386056850 | 21850 | 21800 | 21850 | 21800 | 720 |
| 359 | 20230703 | 141000 | 17370348650 | 21850 | 21850 | 21900 | 21800 | 688 |
| 360 | 20230703 | 140900 | 17355309450 | 21850 | 21900 | 21900 | 21850 | 689 |
| 361 | 20230703 | 140800 | 17340232350 | 21900 | 21900 | 21900 | 21900 | 661 |
| 362 | 20230703 | 140700 | 17325756450 | 21900 | 21950 | 21950 | 21900 | 686 |
| 363 | 20230703 | 140600 | 17310731150 | 22000 | 22050 | 22050 | 21900 | 1899 |
| 364 | 20230703 | 140500 | 17268990550 | 22050 | 22000 | 22050 | 22000 | 39 |
| 365 | 20230703 | 140400 | 17268131900 | 22050 | 22050 | 22050 | 22000 | 1254 |
| 366 | 20230703 | 140300 | 17240483550 | 22050 | 21950 | 22100 | 21900 | 4491 |
| 367 | 20230703 | 140200 | 17141650700 | 21950 | 21900 | 21950 | 21900 | 2044 |
| 368 | 20230703 | 140100 | 17096841600 | 21850 | 21850 | 21850 | 21800 | 1283 |
| 369 | 20230703 | 140000 | 17068809800 | 21850 | 21850 | 21850 | 21800 | 1689 |
| 370 | 20230703 | 135900 | 17031982800 | 21850 | 21800 | 21850 | 21800 | 160 |
| 371 | 20230703 | 135800 | 17028492300 | 21800 | 21900 | 21900 | 21800 | 1897 |
| 372 | 20230703 | 135700 | 16987045300 | 21850 | 21900 | 21900 | 21850 | 36 |
| 373 | 20230703 | 135600 | 16986258650 | 21900 | 21850 | 21900 | 21850 | 494 |
| 374 | 20230703 | 135500 | 16975462250 | 21850 | 21800 | 21850 | 21800 | 185 |
| 375 | 20230703 | 135400 | 16971422450 | 21850 | 21800 | 21850 | 21800 | 128 |
| 376 | 20230703 | 135300 | 16968626150 | 21800 | 21800 | 21800 | 21800 | 100 |
| 377 | 20230703 | 135200 | 16966446150 | 21850 | 21850 | 21850 | 21800 | 824 |
| 378 | 20230703 | 135100 | 16948442500 | 21800 | 21800 | 21850 | 21800 | 1150 |
| 379 | 20230703 | 135000 | 16923324650 | 21850 | 21800 | 21850 | 21800 | 308 |
| 380 | 20230703 | 134900 | 16916602050 | 21800 | 21850 | 21850 | 21800 | 227 |
| 381 | 20230703 | 134800 | 16911653000 | 21850 | 21800 | 21850 | 21800 | 427 |
| 382 | 20230703 | 134700 | 16902337650 | 21800 | 21800 | 21800 | 21750 | 308 |
| 383 | 20230703 | 134600 | 16895623700 | 21800 | 21750 | 21850 | 21750 | 301 |
| 384 | 20230703 | 134500 | 16889069250 | 21750 | 21750 | 21800 | 21700 | 3428 |
| 385 | 20230703 | 134400 | 16814501600 | 21800 | 21750 | 21800 | 21750 | 64 |
| 386 | 20230703 | 134300 | 16813107500 | 21800 | 21800 | 21800 | 21750 | 1092 |
| 387 | 20230703 | 134200 | 16789333900 | 21800 | 21800 | 21850 | 21800 | 743 |
| 388 | 20230703 | 134100 | 16773127000 | 21800 | 21800 | 21850 | 21750 | 460 |
| 389 | 20230703 | 134000 | 16763089900 | 21750 | 21800 | 21800 | 21750 | 1261 |
| 390 | 20230703 | 133900 | 16735647400 | 21800 | 21800 | 21850 | 21750 | 2621 |
| 391 | 20230703 | 133800 | 16678513250 | 21800 | 21800 | 21850 | 21800 | 274 |
| 392 | 20230703 | 133700 | 16672538800 | 21850 | 21850 | 21900 | 21800 | 834 |
| 393 | 20230703 | 133600 | 16654331200 | 21850 | 21850 | 21900 | 21800 | 2031 |
| 394 | 20230703 | 133500 | 16610018150 | 21850 | 21900 | 21900 | 21850 | 392 |
| 395 | 20230703 | 133400 | 16601444000 | 21850 | 21850 | 21850 | 21850 | 258 |
| 396 | 20230703 | 133300 | 16595806700 | 21900 | 21850 | 21950 | 21800 | 1707 |
| 397 | 20230703 | 133200 | 16558478200 | 21850 | 21900 | 21900 | 21850 | 346 |
| 398 | 20230703 | 133100 | 16550917100 | 21900 | 21900 | 21900 | 21900 | 403 |
| 399 | 20230703 | 133000 | 16542091400 | 21900 | 21900 | 22000 | 21850 | 467 |
| 400 | 20230703 | 132900 | 16531867450 | 21950 | 21900 | 21950 | 21900 | 84 |
| 401 | 20230703 | 132800 | 16530024500 | 21900 | 21950 | 21950 | 21900 | 600 |
| 402 | 20230703 | 132700 | 16516882550 | 21900 | 21900 | 21900 | 21900 | 1609 |
| 403 | 20230703 | 132600 | 16481645450 | 21900 | 21950 | 21950 | 21900 | 1126 |
| 404 | 20230703 | 132500 | 16456984250 | 21950 | 21950 | 22000 | 21900 | 851 |
| 405 | 20230703 | 132400 | 16438313000 | 22000 | 22000 | 22000 | 22000 | 467 |
| 406 | 20230703 | 132300 | 16428039000 | 22000 | 22050 | 22050 | 22000 | 955 |
| 407 | 20230703 | 132200 | 16407013550 | 22000 | 22050 | 22050 | 22000 | 1227 |
| 408 | 20230703 | 132100 | 16380000400 | 22050 | 22100 | 22150 | 22050 | 1119 |
| 409 | 20230703 | 132000 | 16355303100 | 22050 | 22100 | 22100 | 22050 | 1040 |
| 410 | 20230703 | 131900 | 16332327050 | 22100 | 22100 | 22100 | 22050 | 1049 |
| 411 | 20230703 | 131800 | 16309144250 | 22100 | 22100 | 22100 | 22100 | 683 |
| 412 | 20230703 | 131700 | 16294049950 | 22100 | 22050 | 22100 | 21950 | 5633 |
| 413 | 20230703 | 131600 | 16169781950 | 22050 | 22000 | 22050 | 21950 | 1311 |
| 414 | 20230703 | 131500 | 16140962200 | 22000 | 22000 | 22000 | 21900 | 618 |
| 415 | 20230703 | 131400 | 16127376550 | 22000 | 21900 | 22000 | 21900 | 1359 |
| 416 | 20230703 | 131300 | 16097573550 | 21950 | 21950 | 21950 | 21900 | 344 |
| 417 | 20230703 | 131200 | 16090023250 | 21900 | 21900 | 21900 | 21900 | 52 |
| 418 | 20230703 | 131100 | 16088884450 | 21950 | 22000 | 22000 | 21900 | 321 |
| 419 | 20230703 | 131000 | 16081829200 | 21900 | 21900 | 22000 | 21900 | 465 |
| 420 | 20230703 | 130900 | 16071624100 | 21950 | 21950 | 21950 | 21950 | 143 |
| 421 | 20230703 | 130800 | 16068485250 | 21950 | 21950 | 21950 | 21950 | 1015 |
| 422 | 20230703 | 130700 | 16046206000 | 21950 | 22000 | 22000 | 21950 | 520 |
| 423 | 20230703 | 130600 | 16034769550 | 22000 | 22000 | 22050 | 22000 | 532 |
| 424 | 20230703 | 130500 | 16023065450 | 22000 | 22050 | 22050 | 22000 | 749 |
| 425 | 20230703 | 130400 | 16006575950 | 22000 | 22050 | 22100 | 22000 | 1107 |
| 426 | 20230703 | 130300 | 15982172050 | 22050 | 22000 | 22050 | 22000 | 1358 |
| 427 | 20230703 | 130200 | 15952239100 | 22000 | 22050 | 22050 | 22000 | 291 |
| 428 | 20230703 | 130100 | 15945834500 | 22050 | 21950 | 22050 | 21950 | 821 |
| 429 | 20230703 | 130000 | 15927789800 | 21950 | 22000 | 22050 | 21950 | 2040 |
| 430 | 20230703 | 125900 | 15882912150 | 21950 | 21950 | 22000 | 21950 | 330 |
| 431 | 20230703 | 125800 | 15875657400 | 21950 | 21950 | 21950 | 21950 | 203 |
| 432 | 20230703 | 125700 | 15871201550 | 21950 | 22000 | 22000 | 21950 | 422 |
| 433 | 20230703 | 125600 | 15861938550 | 21950 | 22000 | 22000 | 21950 | 100 |
| 434 | 20230703 | 125500 | 15859739550 | 21950 | 21950 | 22000 | 21900 | 827 |
| 435 | 20230703 | 125400 | 15841589400 | 21950 | 21950 | 21950 | 21900 | 896 |
| 436 | 20230703 | 125300 | 15821927050 | 21950 | 22000 | 22000 | 21950 | 135 |
| 437 | 20230703 | 125200 | 15818957100 | 22000 | 21900 | 22000 | 21850 | 3138 |
| 438 | 20230703 | 125100 | 15750071200 | 21850 | 21900 | 21900 | 21850 | 358 |
| 439 | 20230703 | 125000 | 15742248850 | 21900 | 21900 | 21900 | 21850 | 4290 |
| 440 | 20230703 | 124900 | 15648471600 | 21900 | 21950 | 21950 | 21850 | 734 |
| 441 | 20230703 | 124800 | 15632400600 | 21950 | 21900 | 22000 | 21900 | 785 |
| 442 | 20230703 | 124700 | 15615197800 | 21900 | 21900 | 22000 | 21900 | 551 |
| 443 | 20230703 | 124600 | 15603126050 | 21950 | 21900 | 22000 | 21900 | 1045 |
| 444 | 20230703 | 124500 | 15580224700 | 21900 | 21900 | 22000 | 21900 | 715 |
| 445 | 20230703 | 124400 | 15564538450 | 21900 | 21950 | 22000 | 21900 | 1552 |
| 446 | 20230703 | 124300 | 15530461950 | 22000 | 22000 | 22000 | 21950 | 501 |
| 447 | 20230703 | 124200 | 15519454350 | 22000 | 22100 | 22100 | 22000 | 1810 |
| 448 | 20230703 | 124100 | 15479623350 | 22100 | 22050 | 22100 | 22000 | 389 |
| 449 | 20230703 | 124000 | 15471043800 | 22100 | 22050 | 22100 | 22050 | 1754 |
| 450 | 20230703 | 123900 | 15432351150 | 22000 | 22000 | 22050 | 22000 | 620 |
| 451 | 20230703 | 123800 | 15418689300 | 22000 | 21950 | 22000 | 21950 | 1005 |
| 452 | 20230703 | 123700 | 15396584600 | 21950 | 21900 | 22000 | 21900 | 4852 |
| 453 | 20230703 | 123600 | 15290194100 | 21900 | 21950 | 21950 | 21900 | 1483 |
| 454 | 20230703 | 123500 | 15257669550 | 21900 | 21900 | 22000 | 21900 | 3533 |
| 455 | 20230703 | 123400 | 15180295650 | 21950 | 21950 | 22000 | 21950 | 1559 |
| 456 | 20230703 | 123300 | 15146070550 | 21950 | 22050 | 22050 | 21950 | 519 |
| 457 | 20230703 | 123200 | 15134645100 | 22050 | 22050 | 22050 | 22000 | 2692 |
| 458 | 20230703 | 123100 | 15075344200 | 22100 | 22100 | 22100 | 22050 | 1694 |
| 459 | 20230703 | 123000 | 15037946550 | 22100 | 22150 | 22150 | 22100 | 796 |
| 460 | 20230703 | 122900 | 15020331550 | 22100 | 22050 | 22150 | 22050 | 1965 |
| 461 | 20230703 | 122800 | 14976922850 | 22050 | 22050 | 22100 | 22050 | 1104 |
| 462 | 20230703 | 122700 | 14952559550 | 22100 | 22000 | 22100 | 21950 | 5646 |
| 463 | 20230703 | 122600 | 14828180750 | 22000 | 22050 | 22100 | 22000 | 2568 |
| 464 | 20230703 | 122500 | 14771608650 | 22050 | 22100 | 22100 | 22050 | 459 |
| 465 | 20230703 | 122400 | 14761481350 | 22100 | 22100 | 22100 | 22050 | 344 |
| 466 | 20230703 | 122300 | 14753884400 | 22100 | 22050 | 22100 | 22050 | 1133 |
| 467 | 20230703 | 122200 | 14728901250 | 22100 | 22100 | 22150 | 22050 | 716 |
| 468 | 20230703 | 122100 | 14713078000 | 22100 | 22100 | 22150 | 22050 | 1716 |
| 469 | 20230703 | 122000 | 14675172850 | 22100 | 22050 | 22150 | 22050 | 2388 |
| 470 | 20230703 | 121900 | 14622455000 | 22050 | 22050 | 22150 | 22050 | 1170 |
| 471 | 20230703 | 121800 | 14596652650 | 22050 | 22100 | 22150 | 22050 | 1107 |
| 472 | 20230703 | 121700 | 14572205350 | 22100 | 22200 | 22200 | 22050 | 1143 |
| 473 | 20230703 | 121600 | 14546962300 | 22100 | 22050 | 22200 | 22000 | 5874 |
| 474 | 20230703 | 121500 | 14417208700 | 22050 | 22100 | 22150 | 22000 | 2748 |
| 475 | 20230703 | 121400 | 14356615700 | 22100 | 22100 | 22150 | 22050 | 3722 |
| 476 | 20230703 | 121300 | 14274462000 | 22100 | 22050 | 22200 | 22050 | 1869 |
| 477 | 20230703 | 121200 | 14233087900 | 22100 | 22150 | 22150 | 22000 | 2444 |
| 478 | 20230703 | 121100 | 14179122750 | 22150 | 22100 | 22150 | 22050 | 1214 |
| 479 | 20230703 | 121000 | 14152297600 | 22100 | 22150 | 22200 | 22100 | 2357 |
| 480 | 20230703 | 120900 | 14100058700 | 22200 | 22150 | 22300 | 22100 | 8725 |
| 481 | 20230703 | 120800 | 13905981650 | 22200 | 22200 | 22250 | 22150 | 2358 |
| 482 | 20230703 | 120700 | 13853719200 | 22200 | 22250 | 22250 | 22150 | 2753 |
| 483 | 20230703 | 120600 | 13792580550 | 22250 | 22250 | 22300 | 22200 | 3388 |
| 484 | 20230703 | 120500 | 13717165950 | 22250 | 22250 | 22300 | 22250 | 3773 |
| 485 | 20230703 | 120400 | 13633129500 | 22300 | 22300 | 22350 | 22250 | 2264 |
| 486 | 20230703 | 120300 | 13582644100 | 22350 | 22250 | 22350 | 22200 | 15109 |
| 487 | 20230703 | 120200 | 13245964500 | 22200 | 22200 | 22250 | 22150 | 4520 |
| 488 | 20230703 | 120100 | 13145622750 | 22200 | 22200 | 22250 | 22150 | 3129 |
| 489 | 20230703 | 120000 | 13076159450 | 22200 | 22200 | 22250 | 22150 | 8642 |
| 490 | 20230703 | 115900 | 12884311600 | 22200 | 22150 | 22200 | 22150 | 2434 |
| 491 | 20230703 | 115800 | 12830298150 | 22150 | 22050 | 22150 | 22050 | 4185 |
| 492 | 20230703 | 115700 | 12737757700 | 22050 | 22050 | 22200 | 22050 | 7323 |
| 493 | 20230703 | 115600 | 12575711550 | 22050 | 22100 | 22100 | 22000 | 9180 |
| 494 | 20230703 | 115500 | 12373238450 | 22050 | 22150 | 22200 | 22000 | 7714 |
| 495 | 20230703 | 115400 | 12202671550 | 22200 | 22100 | 22200 | 22050 | 15336 |
| 496 | 20230703 | 115300 | 11863184600 | 22050 | 21950 | 22100 | 21950 | 19250 |
| 497 | 20230703 | 115200 | 11439496850 | 21950 | 21900 | 22000 | 21900 | 18853 |
| 498 | 20230703 | 115100 | 11025166450 | 21950 | 21900 | 21950 | 21900 | 6738 |
| 499 | 20230703 | 115000 | 10877339100 | 21950 | 21850 | 21950 | 21850 | 19195 |
| 500 | 20230703 | 114900 | 10456840800 | 21850 | 21850 | 21900 | 21800 | 13264 |
| 501 | 20230703 | 114800 | 10166968550 | 21800 | 21850 | 21850 | 21800 | 417 |
| 502 | 20230703 | 114700 | 10157867300 | 21800 | 21800 | 21850 | 21800 | 355 |
| 503 | 20230703 | 114600 | 10150126200 | 21850 | 21800 | 21850 | 21750 | 6374 |
| 504 | 20230703 | 114500 | 10011199850 | 21750 | 21750 | 21800 | 21700 | 1365 |
| 505 | 20230703 | 114400 | 9981493550 | 21750 | 21750 | 21800 | 21700 | 1566 |
| 506 | 20230703 | 114300 | 9947412750 | 21750 | 21700 | 21800 | 21700 | 2973 |
| 507 | 20230703 | 114200 | 9882768500 | 21700 | 21700 | 21750 | 21650 | 1407 |
| 508 | 20230703 | 114100 | 9852212800 | 21650 | 21700 | 21700 | 21650 | 2618 |
| 509 | 20230703 | 114000 | 9795470800 | 21700 | 21650 | 21700 | 21650 | 972 |
| 510 | 20230703 | 113900 | 9774398150 | 21700 | 21700 | 21700 | 21600 | 303 |
| 511 | 20230703 | 113800 | 9767829200 | 21650 | 21600 | 21700 | 21600 | 2546 |
| 512 | 20230703 | 113700 | 9712623900 | 21600 | 21500 | 21700 | 21500 | 5512 |
| 513 | 20230703 | 113600 | 9593581600 | 21500 | 21500 | 21550 | 21500 | 713 |
| 514 | 20230703 | 113500 | 9578222450 | 21500 | 21500 | 21500 | 21450 | 791 |
| 515 | 20230703 | 113400 | 9561218850 | 21550 | 21550 | 21550 | 21500 | 72 |
| 516 | 20230703 | 113300 | 9559668250 | 21500 | 21400 | 21500 | 21400 | 1293 |
| 517 | 20230703 | 113200 | 9531883800 | 21400 | 21450 | 21450 | 21400 | 300 |
| 518 | 20230703 | 113100 | 9525460400 | 21450 | 21350 | 21450 | 21350 | 1172 |
| 519 | 20230703 | 113000 | 9500356350 | 21350 | 21500 | 21500 | 21350 | 6800 |
| 520 | 20230703 | 112900 | 9354892350 | 21500 | 21450 | 21500 | 21450 | 701 |
| 521 | 20230703 | 112800 | 9339846450 | 21450 | 21450 | 21450 | 21450 | 269 |
| 522 | 20230703 | 112700 | 9334076400 | 21500 | 21450 | 21500 | 21450 | 33 |
| 523 | 20230703 | 112600 | 9333367400 | 21500 | 21450 | 21500 | 21450 | 286 |
| 524 | 20230703 | 112500 | 9327228950 | 21500 | 21450 | 21500 | 21450 | 629 |
| 525 | 20230703 | 112400 | 9313730950 | 21500 | 21500 | 21500 | 21500 | 72 |
| 526 | 20230703 | 112300 | 9312182950 | 21500 | 21450 | 21500 | 21450 | 685 |
| 527 | 20230703 | 112200 | 9297468650 | 21500 | 21450 | 21500 | 21450 | 119 |
| 528 | 20230703 | 112100 | 9294913400 | 21450 | 21500 | 21500 | 21400 | 3604 |
| 529 | 20230703 | 112000 | 9217620900 | 21550 | 21500 | 21550 | 21500 | 138 |
| 530 | 20230703 | 111900 | 9214648650 | 21550 | 21550 | 21550 | 21500 | 374 |
| 531 | 20230703 | 111800 | 9206595850 | 21500 | 21600 | 21600 | 21500 | 665 |
| 532 | 20230703 | 111700 | 9192281100 | 21550 | 21550 | 21550 | 21550 | 321 |
| 533 | 20230703 | 111600 | 9185363550 | 21550 | 21550 | 21550 | 21550 | 101 |
| 534 | 20230703 | 111500 | 9183187000 | 21550 | 21550 | 21600 | 21500 | 2556 |
| 535 | 20230703 | 111400 | 9128197500 | 21550 | 21550 | 21600 | 21550 | 604 |
| 536 | 20230703 | 111300 | 9115153650 | 21550 | 21600 | 21600 | 21550 | 955 |
| 537 | 20230703 | 111200 | 9094572600 | 21600 | 21500 | 21600 | 21500 | 2026 |
| 538 | 20230703 | 111100 | 9050849100 | 21550 | 21550 | 21550 | 21500 | 432 |
| 539 | 20230703 | 111000 | 9041549500 | 21500 | 21550 | 21550 | 21500 | 343 |
| 540 | 20230703 | 110900 | 9034158500 | 21550 | 21550 | 21550 | 21550 | 242 |
| 541 | 20230703 | 110800 | 9028943400 | 21550 | 21550 | 21550 | 21550 | 709 |
| 542 | 20230703 | 110700 | 9013664450 | 21500 | 21550 | 21600 | 21500 | 723 |
| 543 | 20230703 | 110600 | 8998082250 | 21550 | 21550 | 21600 | 21550 | 727 |
| 544 | 20230703 | 110500 | 8982407000 | 21550 | 21550 | 21600 | 21550 | 121 |
| 545 | 20230703 | 110400 | 8979799200 | 21550 | 21600 | 21600 | 21550 | 770 |
| 546 | 20230703 | 110300 | 8963195700 | 21550 | 21600 | 21600 | 21550 | 1243 |
| 547 | 20230703 | 110200 | 8936347000 | 21600 | 21550 | 21600 | 21550 | 339 |
| 548 | 20230703 | 110100 | 8929026250 | 21550 | 21500 | 21600 | 21500 | 3021 |
| 549 | 20230703 | 110000 | 8863935200 | 21550 | 21500 | 21550 | 21500 | 730 |
| 550 | 20230703 | 105900 | 8848210400 | 21500 | 21550 | 21550 | 21500 | 568 |
| 551 | 20230703 | 105800 | 8835996350 | 21550 | 21500 | 21550 | 21500 | 1712 |
| 552 | 20230703 | 105700 | 8799155100 | 21500 | 21450 | 21500 | 21450 | 1706 |
| 553 | 20230703 | 105600 | 8762495700 | 21450 | 21450 | 21500 | 21450 | 231 |
| 554 | 20230703 | 105500 | 8757538950 | 21450 | 21500 | 21500 | 21450 | 511 |
| 555 | 20230703 | 105400 | 8746552500 | 21500 | 21500 | 21550 | 21450 | 367 |
| 556 | 20230703 | 105300 | 8738662200 | 21450 | 21450 | 21500 | 21450 | 208 |
| 557 | 20230703 | 105200 | 8734196900 | 21500 | 21450 | 21500 | 21450 | 2477 |
| 558 | 20230703 | 105100 | 8681054650 | 21450 | 21500 | 21500 | 21450 | 647 |
| 559 | 20230703 | 105000 | 8667165900 | 21550 | 21500 | 21600 | 21500 | 4466 |
| 560 | 20230703 | 104900 | 8570862500 | 21500 | 21500 | 21550 | 21500 | 66 |
| 561 | 20230703 | 104800 | 8569441600 | 21500 | 21550 | 21550 | 21500 | 94 |
| 562 | 20230703 | 104700 | 8567418950 | 21500 | 21500 | 21550 | 21500 | 212 |
| 563 | 20230703 | 104600 | 8562853400 | 21550 | 21500 | 21550 | 21500 | 527 |
| 564 | 20230703 | 104500 | 8551514900 | 21550 | 21450 | 21550 | 21450 | 515 |
| 565 | 20230703 | 104400 | 8540442500 | 21500 | 21500 | 21500 | 21450 | 261 |
| 566 | 20230703 | 104300 | 8534832350 | 21500 | 21500 | 21500 | 21450 | 940 |
| 567 | 20230703 | 104200 | 8514643550 | 21450 | 21500 | 21500 | 21450 | 286 |
| 568 | 20230703 | 104100 | 8508494600 | 21500 | 21450 | 21500 | 21400 | 713 |
| 569 | 20230703 | 104000 | 8493205800 | 21450 | 21450 | 21500 | 21450 | 692 |
| 570 | 20230703 | 103900 | 8478356050 | 21450 | 21450 | 21450 | 21400 | 918 |
| 571 | 20230703 | 103800 | 8458673250 | 21450 | 21450 | 21450 | 21400 | 1388 |
| 572 | 20230703 | 103700 | 8428908300 | 21400 | 21400 | 21400 | 21400 | 733 |
| 573 | 20230703 | 103600 | 8413222100 | 21400 | 21450 | 21450 | 21400 | 174 |
| 574 | 20230703 | 103500 | 8409498000 | 21400 | 21450 | 21450 | 21400 | 46 |
| 575 | 20230703 | 103400 | 8408511600 | 21450 | 21400 | 21450 | 21400 | 1292 |
| 576 | 20230703 | 103300 | 8380852500 | 21400 | 21450 | 21450 | 21400 | 1256 |
| 577 | 20230703 | 103200 | 8353932850 | 21450 | 21500 | 21500 | 21450 | 462 |
| 578 | 20230703 | 103100 | 8344022800 | 21500 | 21500 | 21500 | 21450 | 1672 |
| 579 | 20230703 | 103000 | 8308149350 | 21450 | 21450 | 21500 | 21450 | 562 |
| 580 | 20230703 | 102900 | 8296092350 | 21450 | 21500 | 21500 | 21450 | 1393 |
| 581 | 20230703 | 102800 | 8266188000 | 21500 | 21550 | 21550 | 21500 | 344 |
| 582 | 20230703 | 102700 | 8258790350 | 21500 | 21550 | 21550 | 21500 | 1397 |
| 583 | 20230703 | 102600 | 8228721350 | 21550 | 21600 | 21600 | 21550 | 248 |
| 584 | 20230703 | 102500 | 8223367550 | 21550 | 21550 | 21600 | 21550 | 933 |
| 585 | 20230703 | 102400 | 8203246100 | 21550 | 21550 | 21600 | 21550 | 1103 |
| 586 | 20230703 | 102300 | 8179468500 | 21600 | 21600 | 21650 | 21550 | 3673 |
| 587 | 20230703 | 102200 | 8100183700 | 21600 | 21750 | 21750 | 21600 | 2754 |
| 588 | 20230703 | 102100 | 8040514350 | 21750 | 21800 | 21850 | 21750 | 2823 |
| 589 | 20230703 | 102000 | 7979061100 | 21800 | 21750 | 21900 | 21750 | 16162 |
| 590 | 20230703 | 101900 | 7626350950 | 21750 | 21700 | 21800 | 21700 | 6072 |
| 591 | 20230703 | 101800 | 7494292500 | 21750 | 21650 | 21750 | 21650 | 5111 |
| 592 | 20230703 | 101700 | 7383373650 | 21650 | 21500 | 21700 | 21450 | 13676 |
| 593 | 20230703 | 101600 | 7087996400 | 21500 | 21500 | 21500 | 21450 | 735 |
| 594 | 20230703 | 101500 | 7072202100 | 21500 | 21450 | 21500 | 21450 | 566 |
| 595 | 20230703 | 101400 | 7060037700 | 21450 | 21550 | 21550 | 21450 | 2388 |
| 596 | 20230703 | 101300 | 7008710350 | 21550 | 21500 | 21550 | 21500 | 1261 |
| 597 | 20230703 | 101200 | 6981569500 | 21500 | 21500 | 21500 | 21500 | 1251 |
| 598 | 20230703 | 101100 | 6954673000 | 21550 | 21550 | 21600 | 21500 | 7006 |
| 599 | 20230703 | 101000 | 6803740950 | 21550 | 21550 | 21550 | 21550 | 1467 |
| 600 | 20230703 | 100900 | 6772127100 | 21550 | 21600 | 21600 | 21550 | 1836 |
| 601 | 20230703 | 100800 | 6732479000 | 21600 | 21600 | 21650 | 21550 | 4901 |
| 602 | 20230703 | 100700 | 6626619000 | 21600 | 21600 | 21600 | 21550 | 2321 |
| 603 | 20230703 | 100600 | 6576546900 | 21550 | 21600 | 21600 | 21550 | 5878 |
| 604 | 20230703 | 100500 | 6449627000 | 21600 | 21550 | 21600 | 21550 | 8009 |
| 605 | 20230703 | 100400 | 6276859650 | 21550 | 21500 | 21600 | 21450 | 2341 |
| 606 | 20230703 | 100300 | 6226433800 | 21500 | 21500 | 21500 | 21450 | 983 |
| 607 | 20230703 | 100200 | 6205303450 | 21500 | 21550 | 21550 | 21450 | 4056 |
| 608 | 20230703 | 100100 | 6117999150 | 21500 | 21450 | 21550 | 21450 | 1266 |
| 609 | 20230703 | 100000 | 6090760650 | 21450 | 21450 | 21550 | 21400 | 1338 |
| 610 | 20230703 | 095900 | 6062019050 | 21450 | 21550 | 21550 | 21450 | 2655 |
| 611 | 20230703 | 095800 | 6004939350 | 21500 | 21450 | 21550 | 21400 | 6463 |
| 612 | 20230703 | 095700 | 5865937200 | 21400 | 21400 | 21400 | 21350 | 2372 |
| 613 | 20230703 | 095600 | 5815177250 | 21400 | 21400 | 21450 | 21350 | 1918 |
| 614 | 20230703 | 095500 | 5774103100 | 21400 | 21350 | 21400 | 21350 | 861 |
| 615 | 20230703 | 095400 | 5755702400 | 21350 | 21400 | 21450 | 21350 | 653 |
| 616 | 20230703 | 095300 | 5741711850 | 21400 | 21400 | 21450 | 21400 | 1475 |
| 617 | 20230703 | 095200 | 5710127800 | 21450 | 21300 | 21450 | 21300 | 5447 |
| 618 | 20230703 | 095100 | 5593487050 | 21250 | 21300 | 21400 | 21250 | 3252 |
| 619 | 20230703 | 095000 | 5524249900 | 21350 | 21300 | 21350 | 21250 | 3181 |
| 620 | 20230703 | 094900 | 5456429850 | 21300 | 21250 | 21350 | 21200 | 4398 |
| 621 | 20230703 | 094800 | 5362867000 | 21250 | 21250 | 21300 | 21250 | 1235 |
| 622 | 20230703 | 094700 | 5336622150 | 21300 | 21300 | 21300 | 21250 | 2464 |
| 623 | 20230703 | 094600 | 5284178100 | 21300 | 21350 | 21400 | 21300 | 1333 |
| 624 | 20230703 | 094500 | 5255748850 | 21350 | 21400 | 21400 | 21300 | 1654 |
| 625 | 20230703 | 094400 | 5220446650 | 21400 | 21350 | 21450 | 21350 | 1124 |
| 626 | 20230703 | 094300 | 5196408300 | 21350 | 21400 | 21400 | 21350 | 3242 |
| 627 | 20230703 | 094200 | 5127081000 | 21400 | 21500 | 21500 | 21400 | 2360 |
| 628 | 20230703 | 094100 | 5076455800 | 21500 | 21500 | 21500 | 21450 | 4475 |
| 629 | 20230703 | 094000 | 4980247400 | 21500 | 21400 | 21500 | 21300 | 7748 |
| 630 | 20230703 | 093900 | 4814299050 | 21400 | 21350 | 21400 | 21300 | 1749 |
| 631 | 20230703 | 093800 | 4776912750 | 21350 | 21400 | 21450 | 21250 | 4934 |
| 632 | 20230703 | 093700 | 4671692350 | 21400 | 21400 | 21450 | 21350 | 2949 |
| 633 | 20230703 | 093600 | 4608638350 | 21450 | 21450 | 21550 | 21450 | 6321 |
| 634 | 20230703 | 093500 | 4472858650 | 21500 | 21300 | 21500 | 21250 | 8162 |
| 635 | 20230703 | 093400 | 4297738300 | 21350 | 21450 | 21450 | 21250 | 7092 |
| 636 | 20230703 | 093300 | 4146321400 | 21450 | 21500 | 21550 | 21400 | 7769 |
| 637 | 20230703 | 093200 | 3979433250 | 21450 | 21500 | 21550 | 21450 | 10035 |
| 638 | 20230703 | 093100 | 3763463800 | 21500 | 21450 | 21600 | 21350 | 13108 |
| 639 | 20230703 | 093000 | 3481588600 | 21450 | 21600 | 21600 | 21450 | 18426 |
| 640 | 20230703 | 092900 | 3085441700 | 21550 | 21300 | 21600 | 21300 | 26829 |
| 641 | 20230703 | 092800 | 2509753000 | 21300 | 21350 | 21350 | 21250 | 2683 |
| 642 | 20230703 | 092700 | 2452611250 | 21300 | 21200 | 21400 | 21150 | 14750 |
| 643 | 20230703 | 092600 | 2138357700 | 21150 | 21150 | 21250 | 21150 | 3557 |
| 644 | 20230703 | 092500 | 2062940200 | 21150 | 21150 | 21200 | 21100 | 2472 |
| 645 | 20230703 | 092400 | 2010703100 | 21150 | 21150 | 21150 | 21100 | 332 |
| 646 | 20230703 | 092300 | 2003681550 | 21150 | 21000 | 21150 | 20950 | 3698 |
| 647 | 20230703 | 092200 | 1925897300 | 21000 | 21100 | 21100 | 21000 | 2865 |
| 648 | 20230703 | 092100 | 1865708200 | 21100 | 21150 | 21150 | 21100 | 638 |
| 649 | 20230703 | 092000 | 1852222900 | 21150 | 21050 | 21200 | 21050 | 1959 |
| 650 | 20230703 | 091900 | 1810843300 | 21050 | 21050 | 21100 | 21050 | 1780 |
| 651 | 20230703 | 091800 | 1773345200 | 21050 | 21050 | 21100 | 21050 | 937 |
| 652 | 20230703 | 091700 | 1753595800 | 21050 | 21150 | 21150 | 21050 | 1793 |
| 653 | 20230703 | 091600 | 1715710850 | 21200 | 21200 | 21250 | 21150 | 1975 |
| 654 | 20230703 | 091500 | 1673806850 | 21250 | 21250 | 21250 | 21150 | 3028 |
| 655 | 20230703 | 091400 | 1609592000 | 21200 | 21250 | 21250 | 21150 | 5906 |
| 656 | 20230703 | 091300 | 1484296350 | 21200 | 21350 | 21350 | 21050 | 5635 |
| 657 | 20230703 | 091200 | 1364771550 | 21350 | 21100 | 21450 | 21100 | 16031 |
| 658 | 20230703 | 091100 | 1023753800 | 21150 | 21000 | 21150 | 20950 | 11564 |
| 659 | 20230703 | 091000 | 780489800 | 20950 | 20800 | 21000 | 20750 | 6817 |
| 660 | 20230703 | 090900 | 638066300 | 20800 | 20800 | 20850 | 20800 | 1107 |
| 661 | 20230703 | 090800 | 615040650 | 20800 | 20850 | 20900 | 20800 | 1581 |
| 662 | 20230703 | 090700 | 582118900 | 20850 | 20800 | 20900 | 20800 | 2895 |
| 663 | 20230703 | 090600 | 521724400 | 20800 | 20800 | 20900 | 20750 | 4566 |
| 664 | 20230703 | 090500 | 426522550 | 20800 | 20850 | 20850 | 20750 | 3504 |
| 665 | 20230703 | 090400 | 353675600 | 20800 | 20850 | 20850 | 20700 | 2307 |
| 666 | 20230703 | 090300 | 305699300 | 20750 | 20650 | 20850 | 20600 | 6760 |
| 667 | 20230703 | 090200 | 165523300 | 20650 | 20450 | 20650 | 20450 | 5001 |
| 668 | 20230703 | 090100 | 62678800 | 20500 | 20500 | 20550 | 20500 | 1030 |
| 669 | 20230703 | 090000 | 41557500 | 20450 | 20450 | 20450 | 20400 | 2034 |