37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 201700 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 18855 |
| 3 | 20230706 | 201600 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 4 | 20230706 | 201500 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 5 | 20230706 | 201400 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 6 | 20230706 | 201300 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 7 | 20230706 | 201200 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 8 | 20230706 | 201100 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 9 | 20230706 | 201000 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 10 | 20230706 | 200900 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 11 | 20230706 | 200800 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 12 | 20230706 | 200700 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 13 | 20230706 | 200600 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 14 | 20230706 | 200500 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 15 | 20230706 | 200400 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 16 | 20230706 | 200300 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 17 | 20230706 | 200200 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 18 | 20230706 | 200100 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 19 | 20230706 | 200000 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 20 | 20230706 | 195900 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 21 | 20230706 | 195800 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 22 | 20230706 | 195700 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 23 | 20230706 | 195600 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 24 | 20230706 | 195500 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 25 | 20230706 | 195400 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 26 | 20230706 | 195300 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 27 | 20230706 | 195200 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 28 | 20230706 | 195100 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 29 | 20230706 | 195000 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 30 | 20230706 | 194900 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 31 | 20230706 | 194800 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 32 | 20230706 | 194700 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 18855 |
| 33 | 20230706 | 194600 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 34 | 20230706 | 194500 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 35 | 20230706 | 194400 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 36 | 20230706 | 194300 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 37 | 20230706 | 194200 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 38 | 20230706 | 194100 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 39 | 20230706 | 194000 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 40 | 20230706 | 193900 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 41 | 20230706 | 193800 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 42 | 20230706 | 193700 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 43 | 20230706 | 193600 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 44 | 20230706 | 193500 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 45 | 20230706 | 193400 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 46 | 20230706 | 193300 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 47 | 20230706 | 193200 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 48 | 20230706 | 193100 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 49 | 20230706 | 193000 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 50 | 20230706 | 192900 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 51 | 20230706 | 192800 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 52 | 20230706 | 192700 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 53 | 20230706 | 192600 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 54 | 20230706 | 192500 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 55 | 20230706 | 192400 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 56 | 20230706 | 192300 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 57 | 20230706 | 192200 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 58 | 20230706 | 192100 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 59 | 20230706 | 192000 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 60 | 20230706 | 191900 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 61 | 20230706 | 191800 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 62 | 20230706 | 191700 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 18855 |
| 63 | 20230706 | 191600 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 64 | 20230706 | 191500 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 65 | 20230706 | 191400 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 66 | 20230706 | 191300 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 67 | 20230706 | 191200 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 68 | 20230706 | 191100 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 69 | 20230706 | 191000 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 70 | 20230706 | 190900 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 71 | 20230706 | 190800 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 72 | 20230706 | 190700 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 73 | 20230706 | 190600 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 74 | 20230706 | 190500 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 75 | 20230706 | 190400 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 76 | 20230706 | 190300 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 77 | 20230706 | 190200 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 78 | 20230706 | 190100 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 79 | 20230706 | 190000 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 80 | 20230706 | 185900 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 81 | 20230706 | 185800 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 82 | 20230706 | 185700 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 83 | 20230706 | 185600 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 84 | 20230706 | 185500 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 85 | 20230706 | 185400 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 86 | 20230706 | 185300 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 87 | 20230706 | 185200 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 88 | 20230706 | 185100 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 89 | 20230706 | 185000 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 90 | 20230706 | 184900 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 91 | 20230706 | 184800 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 92 | 20230706 | 184700 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 18855 |
| 93 | 20230706 | 184600 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 94 | 20230706 | 184500 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 95 | 20230706 | 184400 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 96 | 20230706 | 184300 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 97 | 20230706 | 184200 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 98 | 20230706 | 184100 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 99 | 20230706 | 184000 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 100 | 20230706 | 183900 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 101 | 20230706 | 183800 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 102 | 20230706 | 183700 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 103 | 20230706 | 183600 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 104 | 20230706 | 183500 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 105 | 20230706 | 183400 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 106 | 20230706 | 183300 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 107 | 20230706 | 183200 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 108 | 20230706 | 183100 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 109 | 20230706 | 183000 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 110 | 20230706 | 182900 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 111 | 20230706 | 182800 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 112 | 20230706 | 182700 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 113 | 20230706 | 182600 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 114 | 20230706 | 182500 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 115 | 20230706 | 182400 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 116 | 20230706 | 182300 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 117 | 20230706 | 182200 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 118 | 20230706 | 182100 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 119 | 20230706 | 182000 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 120 | 20230706 | 181900 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 121 | 20230706 | 181800 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 122 | 20230706 | 181700 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 18855 |
| 123 | 20230706 | 181600 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 124 | 20230706 | 181500 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 125 | 20230706 | 181400 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 126 | 20230706 | 181300 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 127 | 20230706 | 181200 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 128 | 20230706 | 181100 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 129 | 20230706 | 181000 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 130 | 20230706 | 180900 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 131 | 20230706 | 180800 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 132 | 20230706 | 180700 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 133 | 20230706 | 180600 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 134 | 20230706 | 180500 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 135 | 20230706 | 180400 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 136 | 20230706 | 180300 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 137 | 20230706 | 180200 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 138 | 20230706 | 180100 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 139 | 20230706 | 180000 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 140 | 20230706 | 175900 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 141 | 20230706 | 175800 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 142 | 20230706 | 175700 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 143 | 20230706 | 175600 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 144 | 20230706 | 175500 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 145 | 20230706 | 175400 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 146 | 20230706 | 175300 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 147 | 20230706 | 175200 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 148 | 20230706 | 175100 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 149 | 20230706 | 175000 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 150 | 20230706 | 174900 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 151 | 20230706 | 174800 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 152 | 20230706 | 174700 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 18855 |
| 153 | 20230706 | 174600 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 154 | 20230706 | 174500 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 155 | 20230706 | 174400 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 156 | 20230706 | 174300 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 157 | 20230706 | 174200 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 158 | 20230706 | 174100 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 159 | 20230706 | 174000 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 160 | 20230706 | 173900 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 161 | 20230706 | 173800 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 162 | 20230706 | 173700 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 163 | 20230706 | 173600 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 164 | 20230706 | 173500 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 165 | 20230706 | 173400 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 166 | 20230706 | 173300 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 167 | 20230706 | 173200 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 168 | 20230706 | 173100 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 169 | 20230706 | 173000 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 170 | 20230706 | 172900 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 171 | 20230706 | 172800 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 172 | 20230706 | 172700 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 173 | 20230706 | 172600 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 174 | 20230706 | 172500 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 175 | 20230706 | 172400 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 176 | 20230706 | 172300 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 177 | 20230706 | 172200 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 178 | 20230706 | 172100 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 179 | 20230706 | 172000 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 180 | 20230706 | 171900 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 181 | 20230706 | 171800 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 182 | 20230706 | 171700 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 18855 |
| 183 | 20230706 | 171600 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 184 | 20230706 | 171500 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 185 | 20230706 | 171400 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 186 | 20230706 | 171300 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 187 | 20230706 | 171200 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 188 | 20230706 | 171100 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 189 | 20230706 | 171000 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 190 | 20230706 | 170900 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 191 | 20230706 | 170800 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 192 | 20230706 | 170700 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 193 | 20230706 | 170600 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 194 | 20230706 | 170500 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 195 | 20230706 | 170400 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 196 | 20230706 | 170300 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 197 | 20230706 | 170200 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 198 | 20230706 | 170100 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 199 | 20230706 | 170000 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 200 | 20230706 | 165900 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 201 | 20230706 | 165800 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 202 | 20230706 | 165700 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 203 | 20230706 | 165600 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 204 | 20230706 | 165500 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 205 | 20230706 | 165400 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 206 | 20230706 | 165300 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 207 | 20230706 | 165200 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 208 | 20230706 | 165100 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 209 | 20230706 | 165000 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 210 | 20230706 | 164900 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 211 | 20230706 | 164800 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 212 | 20230706 | 164700 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 18855 |
| 213 | 20230706 | 164600 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 214 | 20230706 | 164500 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 215 | 20230706 | 164400 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 216 | 20230706 | 164300 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 217 | 20230706 | 164200 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 218 | 20230706 | 164100 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 219 | 20230706 | 164000 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 220 | 20230706 | 163900 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 221 | 20230706 | 163800 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 222 | 20230706 | 163700 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 223 | 20230706 | 163600 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 224 | 20230706 | 163500 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 225 | 20230706 | 163400 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 226 | 20230706 | 163300 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 227 | 20230706 | 163200 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 228 | 20230706 | 163100 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 229 | 20230706 | 163000 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 230 | 20230706 | 162900 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 231 | 20230706 | 162800 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 232 | 20230706 | 162700 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 233 | 20230706 | 162600 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 234 | 20230706 | 162500 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 235 | 20230706 | 162400 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 236 | 20230706 | 162300 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 237 | 20230706 | 162200 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 238 | 20230706 | 162100 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 239 | 20230706 | 162000 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 240 | 20230706 | 161900 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 241 | 20230706 | 161800 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 242 | 20230706 | 161700 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 18855 |
| 243 | 20230706 | 161600 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 244 | 20230706 | 161500 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 245 | 20230706 | 161400 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 246 | 20230706 | 161300 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 247 | 20230706 | 161200 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 248 | 20230706 | 161100 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 249 | 20230706 | 161000 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 250 | 20230706 | 160900 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 251 | 20230706 | 160800 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 252 | 20230706 | 160700 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 253 | 20230706 | 160600 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 254 | 20230706 | 160500 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 255 | 20230706 | 160400 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 256 | 20230706 | 160300 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 257 | 20230706 | 160200 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 258 | 20230706 | 160100 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 259 | 20230706 | 160000 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 260 | 20230706 | 155900 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 261 | 20230706 | 155800 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 262 | 20230706 | 155700 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 263 | 20230706 | 155600 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 264 | 20230706 | 155500 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 265 | 20230706 | 155400 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 266 | 20230706 | 155300 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 267 | 20230706 | 155200 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 268 | 20230706 | 155100 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 269 | 20230706 | 155000 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 270 | 20230706 | 154900 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 271 | 20230706 | 154800 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 272 | 20230706 | 154700 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 18855 |
| 273 | 20230706 | 154600 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 274 | 20230706 | 154500 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 275 | 20230706 | 154400 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 276 | 20230706 | 154300 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 277 | 20230706 | 154200 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 278 | 20230706 | 154100 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 279 | 20230706 | 154000 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 280 | 20230706 | 153900 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 281 | 20230706 | 153800 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 282 | 20230706 | 153700 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 283 | 20230706 | 153600 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 284 | 20230706 | 153500 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 285 | 20230706 | 153400 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 286 | 20230706 | 153300 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 287 | 20230706 | 153200 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 288 | 20230706 | 153100 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 289 | 20230706 | 153000 | 71605496000 | 24100 | 24100 | 24100 | 24100 | 18855 |
| 290 | 20230706 | 152900 | 71151090500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 291 | 20230706 | 152800 | 71151090500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 292 | 20230706 | 152700 | 71151090500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 293 | 20230706 | 152600 | 71151090500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 294 | 20230706 | 152500 | 71151090500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 295 | 20230706 | 152400 | 71151090500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 296 | 20230706 | 152300 | 71151090500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 297 | 20230706 | 152200 | 71151090500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 298 | 20230706 | 152100 | 71151090500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 299 | 20230706 | 152000 | 71151090500 | 24000 | 24000 | 24000 | 24000 | 0 |
| 300 | 20230706 | 151900 | 71151090500 | 24000 | 24000 | 24050 | 23950 | 2222 |
| 301 | 20230706 | 151800 | 71097742150 | 24050 | 24050 | 24100 | 23950 | 3660 |
| 302 | 20230706 | 151700 | 71009774350 | 24050 | 23950 | 24050 | 23950 | 4365 |
| 303 | 20230706 | 151600 | 70905030750 | 24000 | 23950 | 24000 | 23900 | 2524 |
| 304 | 20230706 | 151500 | 70844518950 | 23950 | 23900 | 23950 | 23900 | 1031 |
| 305 | 20230706 | 151400 | 70819838900 | 23900 | 23800 | 23950 | 23750 | 2229 |
| 306 | 20230706 | 151300 | 70766660850 | 23800 | 23800 | 23850 | 23750 | 3222 |
| 307 | 20230706 | 151200 | 70689950900 | 23750 | 23750 | 23850 | 23750 | 12402 |
| 308 | 20230706 | 151100 | 70395315400 | 23750 | 23700 | 23800 | 23650 | 16961 |
| 309 | 20230706 | 151000 | 69992808350 | 23700 | 23650 | 23800 | 23650 | 4211 |
| 310 | 20230706 | 150900 | 69892989000 | 23650 | 23650 | 23800 | 23650 | 4996 |
| 311 | 20230706 | 150800 | 69774619200 | 23650 | 23900 | 23900 | 23650 | 9872 |
| 312 | 20230706 | 150700 | 69540227450 | 23950 | 23950 | 23950 | 23900 | 699 |
| 313 | 20230706 | 150600 | 69523506900 | 23900 | 23950 | 23950 | 23900 | 857 |
| 314 | 20230706 | 150500 | 69502996950 | 23900 | 23850 | 23950 | 23850 | 2408 |
| 315 | 20230706 | 150400 | 69445444450 | 23850 | 23850 | 23900 | 23800 | 4048 |
| 316 | 20230706 | 150300 | 69348928850 | 23850 | 23800 | 23850 | 23750 | 5607 |
| 317 | 20230706 | 150200 | 69215531450 | 23750 | 23750 | 23850 | 23600 | 10376 |
| 318 | 20230706 | 150100 | 68969347000 | 23800 | 24000 | 24000 | 23800 | 6699 |
| 319 | 20230706 | 150000 | 68809424300 | 23950 | 24250 | 24300 | 23950 | 17946 |
| 320 | 20230706 | 145900 | 68375979900 | 24300 | 24350 | 24350 | 24250 | 513 |
| 321 | 20230706 | 145800 | 68363517400 | 24300 | 24300 | 24350 | 24250 | 1534 |
| 322 | 20230706 | 145700 | 68326243900 | 24300 | 24300 | 24300 | 24250 | 1136 |
| 323 | 20230706 | 145600 | 68298645050 | 24250 | 24250 | 24300 | 24200 | 3788 |
| 324 | 20230706 | 145500 | 68206820750 | 24250 | 24250 | 24300 | 24200 | 3731 |
| 325 | 20230706 | 145400 | 68116403100 | 24300 | 24250 | 24300 | 24200 | 3257 |
| 326 | 20230706 | 145300 | 68037399300 | 24200 | 24150 | 24250 | 24150 | 1357 |
| 327 | 20230706 | 145200 | 68004571900 | 24200 | 24200 | 24200 | 24150 | 493 |
| 328 | 20230706 | 145100 | 67992649850 | 24200 | 24200 | 24200 | 24150 | 316 |
| 329 | 20230706 | 145000 | 67985011550 | 24150 | 24150 | 24250 | 24150 | 1425 |
| 330 | 20230706 | 144900 | 67950583050 | 24150 | 24200 | 24250 | 24150 | 941 |
| 331 | 20230706 | 144800 | 67927803650 | 24200 | 24150 | 24250 | 24100 | 627 |
| 332 | 20230706 | 144700 | 67912636600 | 24150 | 24050 | 24150 | 24050 | 341 |
| 333 | 20230706 | 144600 | 67904413100 | 24050 | 24250 | 24300 | 24050 | 2590 |
| 334 | 20230706 | 144500 | 67841869300 | 24300 | 24300 | 24300 | 24150 | 1274 |
| 335 | 20230706 | 144400 | 67810987300 | 24300 | 24250 | 24350 | 24150 | 3480 |
| 336 | 20230706 | 144300 | 67726591900 | 24250 | 24100 | 24250 | 24100 | 3081 |
| 337 | 20230706 | 144200 | 67652053150 | 24100 | 24150 | 24150 | 24100 | 2298 |
| 338 | 20230706 | 144100 | 67596591150 | 24150 | 24200 | 24250 | 24100 | 1386 |
| 339 | 20230706 | 144000 | 67563141100 | 24200 | 24050 | 24250 | 24050 | 1496 |
| 340 | 20230706 | 143900 | 67527050300 | 24050 | 24250 | 24250 | 24050 | 1757 |
| 341 | 20230706 | 143800 | 67484666300 | 24200 | 24150 | 24200 | 24100 | 2309 |
| 342 | 20230706 | 143700 | 67428933300 | 24150 | 24200 | 24200 | 24100 | 3990 |
| 343 | 20230706 | 143600 | 67332637650 | 24200 | 24300 | 24300 | 24150 | 3087 |
| 344 | 20230706 | 143500 | 67257897700 | 24300 | 24350 | 24350 | 24250 | 1912 |
| 345 | 20230706 | 143400 | 67211444550 | 24350 | 24350 | 24400 | 24300 | 886 |
| 346 | 20230706 | 143300 | 67189869600 | 24350 | 24500 | 24500 | 24350 | 1892 |
| 347 | 20230706 | 143200 | 67143709750 | 24500 | 24500 | 24500 | 24450 | 667 |
| 348 | 20230706 | 143100 | 67127393450 | 24500 | 24500 | 24550 | 24450 | 635 |
| 349 | 20230706 | 143000 | 67111852300 | 24500 | 24450 | 24500 | 24450 | 254 |
| 350 | 20230706 | 142900 | 67105639500 | 24450 | 24400 | 24500 | 24400 | 1098 |
| 351 | 20230706 | 142800 | 67078793000 | 24450 | 24450 | 24450 | 24400 | 948 |
| 352 | 20230706 | 142700 | 67055651250 | 24400 | 24500 | 24600 | 24400 | 2265 |
| 353 | 20230706 | 142600 | 67000131850 | 24500 | 24550 | 24550 | 24500 | 463 |
| 354 | 20230706 | 142500 | 66988767550 | 24550 | 24500 | 24550 | 24450 | 2619 |
| 355 | 20230706 | 142400 | 66924595250 | 24500 | 24350 | 24500 | 24350 | 2641 |
| 356 | 20230706 | 142300 | 66859966850 | 24400 | 24400 | 24450 | 24350 | 1861 |
| 357 | 20230706 | 142200 | 66814591500 | 24400 | 24450 | 24450 | 24400 | 1337 |
| 358 | 20230706 | 142100 | 66781959450 | 24450 | 24550 | 24550 | 24400 | 2033 |
| 359 | 20230706 | 142000 | 66732202350 | 24550 | 24650 | 24650 | 24550 | 3150 |
| 360 | 20230706 | 141900 | 66654744250 | 24650 | 24650 | 24650 | 24600 | 1345 |
| 361 | 20230706 | 141800 | 66621624950 | 24600 | 24650 | 24700 | 24600 | 1809 |
| 362 | 20230706 | 141700 | 66577036550 | 24700 | 24650 | 24700 | 24600 | 1604 |
| 363 | 20230706 | 141600 | 66537485450 | 24650 | 24600 | 24650 | 24600 | 1467 |
| 364 | 20230706 | 141500 | 66501332050 | 24600 | 24700 | 24700 | 24600 | 5770 |
| 365 | 20230706 | 141400 | 66358929950 | 24700 | 24600 | 24700 | 24600 | 2956 |
| 366 | 20230706 | 141300 | 66286090850 | 24650 | 24550 | 24650 | 24550 | 5569 |
| 367 | 20230706 | 141200 | 66149119300 | 24550 | 24450 | 24550 | 24450 | 4507 |
| 368 | 20230706 | 141100 | 66038752450 | 24450 | 24400 | 24450 | 24400 | 402 |
| 369 | 20230706 | 141000 | 66028938300 | 24450 | 24400 | 24450 | 24350 | 1461 |
| 370 | 20230706 | 140900 | 65993289150 | 24400 | 24400 | 24450 | 24350 | 1020 |
| 371 | 20230706 | 140800 | 65968387550 | 24350 | 24350 | 24400 | 24350 | 600 |
| 372 | 20230706 | 140700 | 65953752800 | 24400 | 24400 | 24400 | 24350 | 1611 |
| 373 | 20230706 | 140600 | 65914487050 | 24400 | 24450 | 24450 | 24350 | 1769 |
| 374 | 20230706 | 140500 | 65871312150 | 24450 | 24450 | 24450 | 24400 | 1495 |
| 375 | 20230706 | 140400 | 65834770950 | 24450 | 24400 | 24450 | 24400 | 4140 |
| 376 | 20230706 | 140300 | 65733652300 | 24400 | 24350 | 24400 | 24350 | 881 |
| 377 | 20230706 | 140200 | 65712164250 | 24300 | 24300 | 24400 | 24300 | 1301 |
| 378 | 20230706 | 140100 | 65680499700 | 24300 | 24250 | 24300 | 24200 | 1432 |
| 379 | 20230706 | 140000 | 65645712300 | 24300 | 24300 | 24300 | 24200 | 962 |
| 380 | 20230706 | 135900 | 65622387300 | 24250 | 24150 | 24250 | 24150 | 1491 |
| 381 | 20230706 | 135800 | 65586304500 | 24200 | 24250 | 24300 | 24150 | 3840 |
| 382 | 20230706 | 135700 | 65493287200 | 24250 | 24300 | 24350 | 24250 | 1104 |
| 383 | 20230706 | 135600 | 65466493700 | 24300 | 24300 | 24300 | 24250 | 904 |
| 384 | 20230706 | 135500 | 65444532800 | 24250 | 24250 | 24300 | 24250 | 1116 |
| 385 | 20230706 | 135400 | 65417454700 | 24300 | 24250 | 24300 | 24250 | 2101 |
| 386 | 20230706 | 135300 | 65366420650 | 24250 | 24300 | 24300 | 24250 | 1546 |
| 387 | 20230706 | 135200 | 65328927500 | 24300 | 24200 | 24300 | 24200 | 2035 |
| 388 | 20230706 | 135100 | 65279601250 | 24200 | 24150 | 24250 | 24150 | 931 |
| 389 | 20230706 | 135000 | 65257083800 | 24150 | 24150 | 24200 | 24150 | 2035 |
| 390 | 20230706 | 134900 | 65207909950 | 24200 | 24050 | 24200 | 24050 | 6624 |
| 391 | 20230706 | 134800 | 65048319150 | 24000 | 24000 | 24100 | 23950 | 4858 |
| 392 | 20230706 | 134700 | 64931752900 | 24000 | 23950 | 24050 | 23950 | 3656 |
| 393 | 20230706 | 134600 | 64844112950 | 24000 | 24150 | 24150 | 24000 | 5917 |
| 394 | 20230706 | 134500 | 64701857700 | 24150 | 24100 | 24200 | 24100 | 1482 |
| 395 | 20230706 | 134400 | 64666110800 | 24100 | 24150 | 24150 | 24100 | 206 |
| 396 | 20230706 | 134300 | 64661136950 | 24150 | 24100 | 24200 | 24050 | 1634 |
| 397 | 20230706 | 134200 | 64621716250 | 24100 | 24200 | 24250 | 24100 | 3589 |
| 398 | 20230706 | 134100 | 64535044050 | 24100 | 24200 | 24250 | 24100 | 2210 |
| 399 | 20230706 | 134000 | 64481637000 | 24150 | 24200 | 24250 | 24150 | 1719 |
| 400 | 20230706 | 133900 | 64440083150 | 24200 | 24300 | 24350 | 24200 | 2282 |
| 401 | 20230706 | 133800 | 64384773350 | 24350 | 24350 | 24350 | 24300 | 1035 |
| 402 | 20230706 | 133700 | 64359617300 | 24300 | 24350 | 24400 | 24300 | 2140 |
| 403 | 20230706 | 133600 | 64307502650 | 24400 | 24350 | 24400 | 24350 | 1106 |
| 404 | 20230706 | 133500 | 64280570450 | 24400 | 24350 | 24400 | 24300 | 1386 |
| 405 | 20230706 | 133400 | 64246767650 | 24250 | 24250 | 24350 | 24200 | 1492 |
| 406 | 20230706 | 133300 | 64210512200 | 24200 | 24250 | 24250 | 24200 | 1885 |
| 407 | 20230706 | 133200 | 64164882550 | 24250 | 24350 | 24400 | 24200 | 5509 |
| 408 | 20230706 | 133100 | 64031249550 | 24350 | 24300 | 24400 | 24300 | 580 |
| 409 | 20230706 | 133000 | 64017128250 | 24300 | 24350 | 24400 | 24300 | 681 |
| 410 | 20230706 | 132900 | 64000575750 | 24400 | 24350 | 24400 | 24300 | 1782 |
| 411 | 20230706 | 132800 | 63957186000 | 24400 | 24400 | 24400 | 24300 | 1288 |
| 412 | 20230706 | 132700 | 63925825250 | 24400 | 24400 | 24400 | 24300 | 1040 |
| 413 | 20230706 | 132600 | 63900524000 | 24450 | 24400 | 24500 | 24350 | 2515 |
| 414 | 20230706 | 132500 | 63839040250 | 24400 | 24300 | 24400 | 24300 | 2125 |
| 415 | 20230706 | 132400 | 63787261750 | 24300 | 24300 | 24350 | 24250 | 2545 |
| 416 | 20230706 | 132300 | 63725348350 | 24300 | 24200 | 24350 | 24200 | 2771 |
| 417 | 20230706 | 132200 | 63657988350 | 24200 | 24200 | 24300 | 24150 | 2763 |
| 418 | 20230706 | 132100 | 63591138350 | 24250 | 24300 | 24300 | 24200 | 2372 |
| 419 | 20230706 | 132000 | 63533594050 | 24300 | 24100 | 24300 | 24050 | 3024 |
| 420 | 20230706 | 131900 | 63460377700 | 24150 | 24050 | 24200 | 24000 | 7835 |
| 421 | 20230706 | 131800 | 63271935700 | 24000 | 24250 | 24250 | 23950 | 8179 |
| 422 | 20230706 | 131700 | 63074854600 | 24250 | 24250 | 24300 | 24150 | 7929 |
| 423 | 20230706 | 131600 | 62883109650 | 24250 | 24350 | 24400 | 24250 | 4355 |
| 424 | 20230706 | 131500 | 62777316750 | 24300 | 24250 | 24300 | 24200 | 2510 |
| 425 | 20230706 | 131400 | 62716416350 | 24200 | 24200 | 24200 | 24150 | 7614 |
| 426 | 20230706 | 131300 | 62532413150 | 24150 | 24100 | 24200 | 24000 | 7822 |
| 427 | 20230706 | 131200 | 62343652800 | 24100 | 24450 | 24500 | 23750 | 30207 |
| 428 | 20230706 | 131100 | 61616100200 | 24450 | 24550 | 24550 | 24400 | 3925 |
| 429 | 20230706 | 131000 | 61520102350 | 24600 | 24600 | 24650 | 24550 | 987 |
| 430 | 20230706 | 130900 | 61495824100 | 24650 | 24600 | 24650 | 24500 | 2778 |
| 431 | 20230706 | 130800 | 61427471800 | 24550 | 24550 | 24600 | 24550 | 2706 |
| 432 | 20230706 | 130700 | 61361018050 | 24600 | 24500 | 24600 | 24400 | 5894 |
| 433 | 20230706 | 130600 | 61216403850 | 24550 | 24450 | 24550 | 24400 | 3645 |
| 434 | 20230706 | 130500 | 61127191200 | 24450 | 24550 | 24550 | 24400 | 7279 |
| 435 | 20230706 | 130400 | 60949058000 | 24550 | 24500 | 24600 | 24450 | 1333 |
| 436 | 20230706 | 130300 | 60916361950 | 24500 | 24550 | 24600 | 24500 | 5906 |
| 437 | 20230706 | 130200 | 60771529250 | 24600 | 24600 | 24650 | 24550 | 2480 |
| 438 | 20230706 | 130100 | 60710555200 | 24650 | 24600 | 24650 | 24550 | 3785 |
| 439 | 20230706 | 130000 | 60617405650 | 24600 | 24550 | 24650 | 24550 | 3415 |
| 440 | 20230706 | 125900 | 60533414850 | 24600 | 24550 | 24600 | 24500 | 4130 |
| 441 | 20230706 | 125800 | 60432020050 | 24550 | 24450 | 24600 | 24450 | 3243 |
| 442 | 20230706 | 125700 | 60352419100 | 24450 | 24400 | 24500 | 24350 | 5667 |
| 443 | 20230706 | 125600 | 60214053350 | 24450 | 24550 | 24600 | 24450 | 2759 |
| 444 | 20230706 | 125500 | 60146505550 | 24550 | 24500 | 24550 | 24400 | 5527 |
| 445 | 20230706 | 125400 | 60011420250 | 24450 | 24500 | 24550 | 24450 | 2755 |
| 446 | 20230706 | 125300 | 59943984600 | 24500 | 24450 | 24550 | 24450 | 4535 |
| 447 | 20230706 | 125200 | 59832931200 | 24500 | 24400 | 24500 | 24350 | 7187 |
| 448 | 20230706 | 125100 | 59657437700 | 24400 | 24650 | 24700 | 24300 | 35377 |
| 449 | 20230706 | 125000 | 58792473350 | 24650 | 24900 | 24900 | 24650 | 4690 |
| 450 | 20230706 | 124900 | 58676323800 | 24850 | 24950 | 24950 | 24800 | 2970 |
| 451 | 20230706 | 124800 | 58602478300 | 24950 | 24900 | 24950 | 24800 | 4385 |
| 452 | 20230706 | 124700 | 58493439250 | 24850 | 24800 | 24900 | 24750 | 5905 |
| 453 | 20230706 | 124600 | 58346810700 | 24800 | 24750 | 24800 | 24700 | 1846 |
| 454 | 20230706 | 124500 | 58301115300 | 24750 | 24700 | 24750 | 24700 | 2671 |
| 455 | 20230706 | 124400 | 58235059300 | 24700 | 24750 | 24750 | 24600 | 6044 |
| 456 | 20230706 | 124300 | 58085994650 | 24700 | 24600 | 24850 | 24600 | 2959 |
| 457 | 20230706 | 124200 | 58012766650 | 24600 | 24800 | 24800 | 24600 | 11265 |
| 458 | 20230706 | 124100 | 57734932000 | 24800 | 24800 | 24800 | 24750 | 1958 |
| 459 | 20230706 | 124000 | 57686428350 | 24750 | 24800 | 24800 | 24750 | 2065 |
| 460 | 20230706 | 123900 | 57635265600 | 24800 | 24700 | 24900 | 24700 | 4649 |
| 461 | 20230706 | 123800 | 57519981000 | 24700 | 24800 | 24850 | 24700 | 3140 |
| 462 | 20230706 | 123700 | 57442205100 | 24800 | 24850 | 24900 | 24800 | 1869 |
| 463 | 20230706 | 123600 | 57395768400 | 24900 | 24800 | 24900 | 24750 | 2203 |
| 464 | 20230706 | 123500 | 57341109950 | 24800 | 24750 | 24800 | 24700 | 1547 |
| 465 | 20230706 | 123400 | 57302823500 | 24700 | 24850 | 24900 | 24700 | 3284 |
| 466 | 20230706 | 123300 | 57221405600 | 24900 | 24800 | 25050 | 24750 | 6457 |
| 467 | 20230706 | 123200 | 57060314500 | 24750 | 25000 | 25000 | 24750 | 4643 |
| 468 | 20230706 | 123100 | 56944884950 | 24900 | 25100 | 25100 | 24900 | 4026 |
| 469 | 20230706 | 123000 | 56844114250 | 25050 | 24900 | 25050 | 24800 | 11751 |
| 470 | 20230706 | 122900 | 56550930650 | 24900 | 24800 | 25050 | 24800 | 9180 |
| 471 | 20230706 | 122800 | 56321814500 | 24800 | 24850 | 24900 | 24700 | 5340 |
| 472 | 20230706 | 122700 | 56189413500 | 24850 | 24700 | 24900 | 24650 | 4885 |
| 473 | 20230706 | 122600 | 56068414800 | 24650 | 24600 | 24750 | 24600 | 4201 |
| 474 | 20230706 | 122500 | 55964806200 | 24650 | 24700 | 24850 | 24600 | 7773 |
| 475 | 20230706 | 122400 | 55772854300 | 24700 | 24850 | 24900 | 24550 | 20714 |
| 476 | 20230706 | 122300 | 55261460900 | 24900 | 25100 | 25100 | 24850 | 7338 |
| 477 | 20230706 | 122200 | 55078412700 | 25100 | 25100 | 25150 | 25000 | 4309 |
| 478 | 20230706 | 122100 | 54970417700 | 25100 | 25050 | 25150 | 25000 | 4022 |
| 479 | 20230706 | 122000 | 54869478850 | 25050 | 25150 | 25250 | 25000 | 11144 |
| 480 | 20230706 | 121900 | 54589775250 | 25150 | 24950 | 25300 | 24950 | 18807 |
| 481 | 20230706 | 121800 | 54116787350 | 24950 | 25000 | 25100 | 24950 | 15681 |
| 482 | 20230706 | 121700 | 53724085150 | 25000 | 24850 | 25050 | 24800 | 10631 |
| 483 | 20230706 | 121600 | 53459214700 | 24850 | 24950 | 24950 | 24650 | 19557 |
| 484 | 20230706 | 121500 | 52974942400 | 24950 | 25000 | 25000 | 24900 | 6057 |
| 485 | 20230706 | 121400 | 52823899550 | 25000 | 24850 | 25100 | 24800 | 14366 |
| 486 | 20230706 | 121300 | 52465472900 | 24850 | 24950 | 25050 | 24850 | 17507 |
| 487 | 20230706 | 121200 | 52028709800 | 25050 | 25150 | 25150 | 24950 | 20411 |
| 488 | 20230706 | 121100 | 51517518450 | 25150 | 25050 | 25200 | 24950 | 22237 |
| 489 | 20230706 | 121000 | 50960939500 | 25100 | 25200 | 25250 | 25000 | 32364 |
| 490 | 20230706 | 120900 | 50148395450 | 25150 | 25050 | 25450 | 25000 | 61475 |
| 491 | 20230706 | 120800 | 48596181500 | 25000 | 24750 | 25500 | 24750 | 181374 |
| 492 | 20230706 | 120700 | 44040628700 | 24800 | 24650 | 24800 | 24600 | 28713 |
| 493 | 20230706 | 120600 | 43330876000 | 24650 | 24500 | 24650 | 24450 | 18003 |
| 494 | 20230706 | 120500 | 42889091750 | 24500 | 24450 | 24500 | 24400 | 11640 |
| 495 | 20230706 | 120400 | 42604315150 | 24450 | 24400 | 24450 | 24400 | 5815 |
| 496 | 20230706 | 120300 | 42462342850 | 24400 | 24350 | 24400 | 24300 | 6984 |
| 497 | 20230706 | 120200 | 42292140050 | 24300 | 24300 | 24350 | 24250 | 2082 |
| 498 | 20230706 | 120100 | 42241549950 | 24250 | 24250 | 24350 | 24250 | 2720 |
| 499 | 20230706 | 120000 | 42175461500 | 24300 | 24250 | 24350 | 24250 | 913 |
| 500 | 20230706 | 115900 | 42153275600 | 24250 | 24350 | 24350 | 24250 | 1268 |
| 501 | 20230706 | 115800 | 42122455150 | 24350 | 24250 | 24350 | 24250 | 1120 |
| 502 | 20230706 | 115700 | 42095254800 | 24300 | 24350 | 24350 | 24250 | 1783 |
| 503 | 20230706 | 115600 | 42051885650 | 24350 | 24300 | 24350 | 24300 | 1043 |
| 504 | 20230706 | 115500 | 42026539400 | 24350 | 24300 | 24350 | 24250 | 1557 |
| 505 | 20230706 | 115400 | 41988703900 | 24350 | 24350 | 24350 | 24300 | 1368 |
| 506 | 20230706 | 115300 | 41955433600 | 24300 | 24300 | 24350 | 24250 | 1831 |
| 507 | 20230706 | 115200 | 41910943000 | 24300 | 24300 | 24300 | 24250 | 1397 |
| 508 | 20230706 | 115100 | 41877055050 | 24300 | 24250 | 24300 | 24250 | 2658 |
| 509 | 20230706 | 115000 | 41812512350 | 24300 | 24250 | 24300 | 24200 | 1888 |
| 510 | 20230706 | 114900 | 41766680700 | 24250 | 24200 | 24350 | 24200 | 6435 |
| 511 | 20230706 | 114800 | 41610320100 | 24250 | 24150 | 24250 | 24100 | 697 |
| 512 | 20230706 | 114700 | 41593468450 | 24100 | 24100 | 24150 | 24100 | 2539 |
| 513 | 20230706 | 114600 | 41532267050 | 24100 | 24200 | 24250 | 24050 | 2979 |
| 514 | 20230706 | 114500 | 41460384150 | 24300 | 24300 | 24350 | 24100 | 9103 |
| 515 | 20230706 | 114400 | 41239653850 | 24250 | 24250 | 24300 | 24200 | 7215 |
| 516 | 20230706 | 114300 | 41064683800 | 24250 | 24200 | 24250 | 24200 | 4118 |
| 517 | 20230706 | 114200 | 40964973050 | 24200 | 24150 | 24200 | 24150 | 2611 |
| 518 | 20230706 | 114100 | 40901823350 | 24150 | 24200 | 24200 | 24150 | 2756 |
| 519 | 20230706 | 114000 | 40835166700 | 24150 | 24150 | 24200 | 24150 | 4086 |
| 520 | 20230706 | 113900 | 40736315350 | 24150 | 24150 | 24150 | 24100 | 1318 |
| 521 | 20230706 | 113800 | 40704491400 | 24150 | 24150 | 24200 | 24150 | 1198 |
| 522 | 20230706 | 113700 | 40675559250 | 24150 | 24100 | 24200 | 24100 | 4494 |
| 523 | 20230706 | 113600 | 40567027600 | 24100 | 24150 | 24150 | 24100 | 5335 |
| 524 | 20230706 | 113500 | 40438240250 | 24150 | 24050 | 24150 | 24050 | 2811 |
| 525 | 20230706 | 113400 | 40370501250 | 24100 | 24050 | 24100 | 24050 | 1329 |
| 526 | 20230706 | 113300 | 40338531200 | 24050 | 24050 | 24050 | 24000 | 1116 |
| 527 | 20230706 | 113200 | 40311692950 | 24100 | 24100 | 24150 | 24050 | 1924 |
| 528 | 20230706 | 113100 | 40265290250 | 24150 | 24150 | 24200 | 24100 | 2528 |
| 529 | 20230706 | 113000 | 40204232600 | 24200 | 24150 | 24200 | 24100 | 2218 |
| 530 | 20230706 | 112900 | 40150666550 | 24200 | 24100 | 24200 | 24050 | 13075 |
| 531 | 20230706 | 112800 | 39835037400 | 24050 | 24050 | 24100 | 24000 | 2363 |
| 532 | 20230706 | 112700 | 39778205950 | 24050 | 24050 | 24100 | 24000 | 930 |
| 533 | 20230706 | 112600 | 39755823600 | 24100 | 24000 | 24100 | 23950 | 1274 |
| 534 | 20230706 | 112500 | 39725204450 | 24000 | 24000 | 24050 | 23900 | 503 |
| 535 | 20230706 | 112400 | 39713125250 | 24000 | 23950 | 24050 | 23900 | 966 |
| 536 | 20230706 | 112300 | 39689935450 | 24000 | 24100 | 24150 | 23900 | 2587 |
| 537 | 20230706 | 112200 | 39627746550 | 24100 | 23900 | 24100 | 23900 | 10274 |
| 538 | 20230706 | 112100 | 39380527450 | 24000 | 23900 | 24000 | 23850 | 2506 |
| 539 | 20230706 | 112000 | 39320556600 | 23900 | 23900 | 23900 | 23850 | 402 |
| 540 | 20230706 | 111900 | 39310955800 | 23850 | 23900 | 23950 | 23850 | 426 |
| 541 | 20230706 | 111800 | 39300785900 | 23950 | 23850 | 23950 | 23850 | 937 |
| 542 | 20230706 | 111700 | 39278404850 | 23850 | 23900 | 23950 | 23850 | 1012 |
| 543 | 20230706 | 111600 | 39254244200 | 23950 | 24000 | 24000 | 23900 | 1326 |
| 544 | 20230706 | 111500 | 39222528900 | 24000 | 23950 | 24000 | 23900 | 1687 |
| 545 | 20230706 | 111400 | 39182144800 | 23950 | 24000 | 24000 | 23900 | 4872 |
| 546 | 20230706 | 111300 | 39065367800 | 24000 | 24000 | 24050 | 24000 | 1084 |
| 547 | 20230706 | 111200 | 39039342900 | 24050 | 24000 | 24050 | 24000 | 2048 |
| 548 | 20230706 | 111100 | 38990167850 | 24000 | 24050 | 24050 | 24000 | 1815 |
| 549 | 20230706 | 111000 | 38946595300 | 24050 | 24100 | 24150 | 24000 | 11537 |
| 550 | 20230706 | 110900 | 38668828750 | 24050 | 24050 | 24100 | 24000 | 5491 |
| 551 | 20230706 | 110800 | 38536661600 | 24100 | 23950 | 24100 | 23900 | 8763 |
| 552 | 20230706 | 110700 | 38326209750 | 23900 | 23900 | 24000 | 23850 | 4300 |
| 553 | 20230706 | 110600 | 38223315600 | 23900 | 23850 | 23900 | 23850 | 2354 |
| 554 | 20230706 | 110500 | 38167131850 | 23800 | 23900 | 23900 | 23800 | 1812 |
| 555 | 20230706 | 110400 | 38123871950 | 23900 | 23900 | 23900 | 23850 | 2342 |
| 556 | 20230706 | 110300 | 38067904700 | 23900 | 23900 | 23950 | 23850 | 1940 |
| 557 | 20230706 | 110200 | 38021541550 | 23950 | 23850 | 23950 | 23850 | 2122 |
| 558 | 20230706 | 110100 | 37970818250 | 23900 | 23900 | 23900 | 23750 | 2569 |
| 559 | 20230706 | 110000 | 37909495150 | 23900 | 23850 | 23900 | 23750 | 1038 |
| 560 | 20230706 | 105900 | 37884760350 | 23850 | 23850 | 23900 | 23700 | 2957 |
| 561 | 20230706 | 105800 | 37814308050 | 23850 | 23850 | 23900 | 23850 | 5494 |
| 562 | 20230706 | 105700 | 37683116650 | 23800 | 23750 | 23850 | 23750 | 4210 |
| 563 | 20230706 | 105600 | 37582940850 | 23750 | 23850 | 23900 | 23750 | 4339 |
| 564 | 20230706 | 105500 | 37479657150 | 23850 | 23850 | 23900 | 23800 | 1896 |
| 565 | 20230706 | 105400 | 37434442600 | 23850 | 23850 | 23900 | 23800 | 1978 |
| 566 | 20230706 | 105300 | 37387312250 | 23900 | 23750 | 23950 | 23750 | 9749 |
| 567 | 20230706 | 105200 | 37154756400 | 23750 | 23600 | 23750 | 23600 | 3850 |
| 568 | 20230706 | 105100 | 37063439950 | 23650 | 23650 | 23700 | 23600 | 3072 |
| 569 | 20230706 | 105000 | 36990716400 | 23600 | 23550 | 23650 | 23550 | 1825 |
| 570 | 20230706 | 104900 | 36947624750 | 23550 | 23500 | 23650 | 23500 | 3830 |
| 571 | 20230706 | 104800 | 36857338200 | 23500 | 23600 | 23650 | 23350 | 6745 |
| 572 | 20230706 | 104700 | 36698767700 | 23600 | 23450 | 23600 | 23350 | 9268 |
| 573 | 20230706 | 104600 | 36481615750 | 23450 | 23500 | 23550 | 23450 | 2821 |
| 574 | 20230706 | 104500 | 36415391600 | 23500 | 23500 | 23550 | 23450 | 7199 |
| 575 | 20230706 | 104400 | 36246227300 | 23500 | 23550 | 23550 | 23500 | 2347 |
| 576 | 20230706 | 104300 | 36191065000 | 23500 | 23550 | 23600 | 23500 | 2416 |
| 577 | 20230706 | 104200 | 36134167350 | 23600 | 23600 | 23600 | 23550 | 2690 |
| 578 | 20230706 | 104100 | 36070733300 | 23600 | 23600 | 23650 | 23550 | 2240 |
| 579 | 20230706 | 104000 | 36017890600 | 23600 | 23550 | 23600 | 23500 | 2672 |
| 580 | 20230706 | 103900 | 35954884350 | 23600 | 23550 | 23600 | 23500 | 4050 |
| 581 | 20230706 | 103800 | 35859436900 | 23600 | 23500 | 23600 | 23500 | 3176 |
| 582 | 20230706 | 103700 | 35784721550 | 23500 | 23500 | 23550 | 23500 | 5400 |
| 583 | 20230706 | 103600 | 35657773500 | 23550 | 23600 | 23650 | 23500 | 8214 |
| 584 | 20230706 | 103500 | 35464321350 | 23600 | 23600 | 23650 | 23500 | 13163 |
| 585 | 20230706 | 103400 | 35154091950 | 23600 | 23700 | 23700 | 23600 | 12347 |
| 586 | 20230706 | 103300 | 34861709650 | 23700 | 23750 | 23750 | 23700 | 1373 |
| 587 | 20230706 | 103200 | 34829147250 | 23750 | 23750 | 23800 | 23750 | 5789 |
| 588 | 20230706 | 103100 | 34691636900 | 23750 | 23800 | 23800 | 23750 | 3849 |
| 589 | 20230706 | 103000 | 34600199800 | 23850 | 23800 | 23900 | 23750 | 1274 |
| 590 | 20230706 | 102900 | 34569849550 | 23800 | 23750 | 23850 | 23750 | 6237 |
| 591 | 20230706 | 102800 | 34421590550 | 23750 | 23800 | 23800 | 23750 | 5295 |
| 592 | 20230706 | 102700 | 34295804350 | 23750 | 23900 | 23900 | 23750 | 5268 |
| 593 | 20230706 | 102600 | 34170443750 | 23850 | 23900 | 23900 | 23850 | 4040 |
| 594 | 20230706 | 102500 | 34073995100 | 23900 | 23950 | 23950 | 23900 | 688 |
| 595 | 20230706 | 102400 | 34057546100 | 23900 | 23950 | 24000 | 23850 | 1459 |
| 596 | 20230706 | 102300 | 34022673850 | 24000 | 24050 | 24050 | 23900 | 2849 |
| 597 | 20230706 | 102200 | 33954260600 | 24050 | 23950 | 24050 | 23900 | 2792 |
| 598 | 20230706 | 102100 | 33887218000 | 23950 | 23850 | 24000 | 23850 | 5201 |
| 599 | 20230706 | 102000 | 33762963150 | 23900 | 23850 | 23900 | 23800 | 2130 |
| 600 | 20230706 | 101900 | 33712192900 | 23850 | 23850 | 23850 | 23800 | 3860 |
| 601 | 20230706 | 101800 | 33620203000 | 23850 | 24000 | 24000 | 23850 | 8568 |
| 602 | 20230706 | 101700 | 33415560400 | 24000 | 24050 | 24100 | 24000 | 4520 |
| 603 | 20230706 | 101600 | 33306891550 | 24050 | 24100 | 24100 | 24000 | 4677 |
| 604 | 20230706 | 101500 | 33194256900 | 24100 | 24000 | 24250 | 23950 | 8780 |
| 605 | 20230706 | 101400 | 32982010250 | 23950 | 23950 | 24000 | 23900 | 4495 |
| 606 | 20230706 | 101300 | 32874464950 | 23950 | 24000 | 24000 | 23900 | 3844 |
| 607 | 20230706 | 101200 | 32782387550 | 24000 | 24050 | 24100 | 24000 | 7006 |
| 608 | 20230706 | 101100 | 32614025000 | 24050 | 24200 | 24200 | 24000 | 5437 |
| 609 | 20230706 | 101000 | 32483192300 | 24200 | 24250 | 24300 | 24200 | 9929 |
| 610 | 20230706 | 100900 | 32242601800 | 24250 | 24300 | 24500 | 24200 | 32492 |
| 611 | 20230706 | 100800 | 31449743950 | 24350 | 24250 | 24350 | 24100 | 12813 |
| 612 | 20230706 | 100700 | 31139164000 | 24150 | 24000 | 24250 | 23950 | 7786 |
| 613 | 20230706 | 100600 | 30951755150 | 24000 | 24050 | 24050 | 23950 | 1861 |
| 614 | 20230706 | 100500 | 30907107250 | 24050 | 24100 | 24200 | 24000 | 5415 |
| 615 | 20230706 | 100400 | 30776749300 | 24100 | 23850 | 24200 | 23850 | 18845 |
| 616 | 20230706 | 100300 | 30322906150 | 23900 | 23800 | 23900 | 23800 | 3714 |
| 617 | 20230706 | 100200 | 30234319900 | 23850 | 23800 | 23850 | 23750 | 3387 |
| 618 | 20230706 | 100100 | 30153640900 | 23850 | 23750 | 23850 | 23750 | 5819 |
| 619 | 20230706 | 100000 | 30015319900 | 23900 | 23750 | 23900 | 23700 | 5202 |
| 620 | 20230706 | 095900 | 29891877050 | 23750 | 23750 | 23750 | 23700 | 5257 |
| 621 | 20230706 | 095800 | 29767252650 | 23750 | 23850 | 23850 | 23750 | 5705 |
| 622 | 20230706 | 095700 | 29631607150 | 23850 | 23800 | 23850 | 23750 | 2675 |
| 623 | 20230706 | 095600 | 29567927250 | 23800 | 23900 | 23950 | 23800 | 1725 |
| 624 | 20230706 | 095500 | 29526707850 | 23900 | 23950 | 23950 | 23750 | 4891 |
| 625 | 20230706 | 095400 | 29410050700 | 23950 | 24000 | 24000 | 23950 | 3071 |
| 626 | 20230706 | 095300 | 29336437800 | 24000 | 24000 | 24000 | 23950 | 2066 |
| 627 | 20230706 | 095200 | 29286899550 | 24000 | 24050 | 24050 | 23950 | 3583 |
| 628 | 20230706 | 095100 | 29200933500 | 24000 | 24050 | 24100 | 24000 | 10096 |
| 629 | 20230706 | 095000 | 28958288850 | 24100 | 23850 | 24150 | 23850 | 10432 |
| 630 | 20230706 | 094900 | 28708210650 | 23900 | 23700 | 23900 | 23700 | 3453 |
| 631 | 20230706 | 094800 | 28626016250 | 23700 | 23750 | 23750 | 23700 | 5068 |
| 632 | 20230706 | 094700 | 28505773450 | 23750 | 23850 | 23850 | 23750 | 4629 |
| 633 | 20230706 | 094600 | 28395631450 | 23850 | 23800 | 23850 | 23800 | 3086 |
| 634 | 20230706 | 094500 | 28322142650 | 23800 | 23750 | 23850 | 23700 | 8696 |
| 635 | 20230706 | 094400 | 28115675450 | 23750 | 23700 | 23750 | 23700 | 9043 |
| 636 | 20230706 | 094300 | 27901341200 | 23700 | 23900 | 23900 | 23700 | 22365 |
| 637 | 20230706 | 094200 | 27369003350 | 23900 | 23850 | 23950 | 23850 | 14430 |
| 638 | 20230706 | 094100 | 27024508200 | 23850 | 23900 | 24000 | 23850 | 15311 |
| 639 | 20230706 | 094000 | 26658640000 | 23900 | 24400 | 24400 | 23900 | 38501 |
| 640 | 20230706 | 093900 | 25732286400 | 24450 | 24400 | 24800 | 24200 | 54625 |
| 641 | 20230706 | 093800 | 24390253250 | 24450 | 24500 | 24550 | 24300 | 26732 |
| 642 | 20230706 | 093700 | 23736326850 | 24550 | 24300 | 24600 | 24250 | 34465 |
| 643 | 20230706 | 093600 | 22893966150 | 24350 | 24400 | 24400 | 24200 | 12867 |
| 644 | 20230706 | 093500 | 22581011050 | 24400 | 24100 | 24400 | 24050 | 14434 |
| 645 | 20230706 | 093400 | 22231244300 | 24100 | 23950 | 24200 | 23900 | 15392 |
| 646 | 20230706 | 093300 | 21860826650 | 23950 | 23950 | 24000 | 23900 | 3873 |
| 647 | 20230706 | 093200 | 21768108450 | 23950 | 24100 | 24100 | 23950 | 3153 |
| 648 | 20230706 | 093100 | 21692494750 | 24050 | 23900 | 24100 | 23850 | 7349 |
| 649 | 20230706 | 093000 | 21516168700 | 23850 | 23950 | 24050 | 23850 | 4636 |
| 650 | 20230706 | 092900 | 21405267850 | 24000 | 24100 | 24100 | 23950 | 3285 |
| 651 | 20230706 | 092800 | 21326430600 | 24000 | 23850 | 24100 | 23800 | 5119 |
| 652 | 20230706 | 092700 | 21203712900 | 23800 | 24000 | 24100 | 23800 | 7703 |
| 653 | 20230706 | 092600 | 21019170700 | 24000 | 24150 | 24200 | 24000 | 5492 |
| 654 | 20230706 | 092500 | 20886905250 | 24150 | 24150 | 24250 | 24150 | 3904 |
| 655 | 20230706 | 092400 | 20792476150 | 24150 | 24000 | 24200 | 23950 | 9436 |
| 656 | 20230706 | 092300 | 20565445400 | 24050 | 23950 | 24100 | 23900 | 10631 |
| 657 | 20230706 | 092200 | 20310403600 | 23900 | 24050 | 24150 | 23850 | 10128 |
| 658 | 20230706 | 092100 | 20067500650 | 24150 | 24200 | 24200 | 24000 | 8871 |
| 659 | 20230706 | 092000 | 19853755050 | 24200 | 24250 | 24300 | 24200 | 7969 |
| 660 | 20230706 | 091900 | 19660400200 | 24250 | 24150 | 24300 | 24100 | 13866 |
| 661 | 20230706 | 091800 | 19324466050 | 24150 | 24200 | 24350 | 24100 | 15604 |
| 662 | 20230706 | 091700 | 18946151550 | 24250 | 23950 | 24250 | 23900 | 16259 |
| 663 | 20230706 | 091600 | 18554223250 | 23900 | 24000 | 24100 | 23650 | 31638 |
| 664 | 20230706 | 091500 | 17797371200 | 24050 | 23500 | 24050 | 23500 | 19444 |
| 665 | 20230706 | 091400 | 17334248350 | 23500 | 24150 | 24200 | 23400 | 63588 |
| 666 | 20230706 | 091300 | 15822877100 | 24150 | 24350 | 24450 | 24150 | 19051 |
| 667 | 20230706 | 091200 | 15360814250 | 24350 | 24400 | 24500 | 24300 | 30460 |
| 668 | 20230706 | 091100 | 14618943950 | 24450 | 24800 | 24800 | 24250 | 43626 |
| 669 | 20230706 | 091000 | 13548390600 | 24800 | 24150 | 24800 | 24100 | 48528 |
| 670 | 20230706 | 090900 | 12357469800 | 24200 | 24300 | 24350 | 24100 | 22840 |
| 671 | 20230706 | 090800 | 11805005450 | 24300 | 24500 | 24650 | 24200 | 29469 |
| 672 | 20230706 | 090700 | 11085709900 | 24450 | 24200 | 24600 | 24150 | 46302 |
| 673 | 20230706 | 090600 | 9953921650 | 24250 | 24300 | 24400 | 24000 | 29658 |
| 674 | 20230706 | 090500 | 9236492400 | 24350 | 23850 | 24350 | 23750 | 24061 |
| 675 | 20230706 | 090400 | 8655828150 | 23800 | 24600 | 24750 | 23750 | 85714 |
| 676 | 20230706 | 090300 | 6573761500 | 24600 | 23600 | 24750 | 23600 | 110739 |
| 677 | 20230706 | 090200 | 3884095850 | 23600 | 24000 | 24100 | 23500 | 35323 |
| 678 | 20230706 | 090100 | 3043416800 | 24050 | 23500 | 24100 | 23350 | 58220 |
| 679 | 20230706 | 090000 | 1655143950 | 23500 | 23450 | 23650 | 23350 | 66575 |